明基材 (8215)-亞東券商分點個股進出

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
33.60
漲跌
▲0.05
漲幅
+0.15%
成交量
454張
產業
上市光電類股
569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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/04/16	1	33.65	0	0.00	33.45	1	1,573	0.06%
2024/04/12	1	34.60	0	0.00	34.60	1	1,545	0.06%
2024/04/11	0	0.00	0	34.94	34.85	0	1,533	0.00%
2024/04/10	2	35.18	0	0.00	35.20	2	1,521	0.13%
2024/04/09	1	35.20	0	0.00	35.20	1	1,512	0.07%
2024/04/02	1	34.10	25	34.10	34.10	-24	1,454	-1.65%
2024/04/01	0	0.00	2	34.55	34.55	-2	1,449	-0.14%
2024/03/28	0	0.00	0	34.25	34.05	0	1,427	0.00%
2024/03/27	1	33.95	0	0.00	33.95	1	1,424	0.07%
2024/03/25	1	34.40	4	34.40	34.35	-3	1,415	-0.21%
2024/03/21	0.1	33.95	1	34.10	33.95	-0.9	1,422	-0.06%
2024/03/20	0	33.95	0	0.00	33.90	0	1,424	0.00%
2024/03/19	0.1	33.85	0	0.00	33.70	0.1	1,426	0.00%
2024/03/15	4	33.95	0	0.00	33.90	4	1,430	0.28%
2024/03/14	0	33.95	0	0.00	33.80	0	1,426	0.00%
2024/03/11	0	33.95	0	0.00	34.15	0	1,431	0.00%
2024/03/08	0	33.84	2	33.75	33.65	-2	1,476	-0.14%
2024/03/06	0	34.60	0	0.00	34.50	0	1,455	0.00%
2024/03/05	0	0.00	3	34.45	34.35	-3	1,464	-0.20%
2024/03/01	1	34.20	0	0.00	34.20	1	1,455	0.07%
2024/02/29	0	0.00	1	34.35	34.40	-1	1,448	-0.07%
2024/02/26	2	34.80	0	0.00	34.85	2	1,414	0.14%
2024/02/23	5	35.94	0	0.00	35.40	5	1,385	0.36%
2024/02/19	0	0.00	2	37.35	37.25	-2	1,280	-0.16%
2024/02/16	14	37.31	3	37.13	37.30	11	1,236	0.89%
2024/02/15	0	0.00	4	35.75	36.00	-4	1,121	-0.36%
2024/02/05	2	35.45	0	0.00	35.85	2	1,097	0.18%
2024/02/01	1	34.75	0	0.00	34.75	1	1,073	0.09%
2024/01/29	0	0.00	1	35.55	35.45	-1	1,072	-0.09%
2024/01/26	0	0.00	1	36.10	36.10	-1	1,029	-0.10%
2024/01/19	0	0.00	2	35.10	35.65	-2	921	-0.22%
2024/01/18	2	35.55	5	35.10	35.60	-3	871	-0.34%
2024/01/16	2	33.85	0	0.00	33.85	2	764	0.26%
2024/01/04	1	34.00	0	0.00	34.00	1	794	0.13%
2024/01/03	1	34.15	0	0.00	34.10	1	801	0.12%
2023/12/21	0	33.95	0	0.00	33.85	0	859	0.00%
2023/12/19	0.2	34.00	3	33.90	33.85	-2.8	864	-0.32%
2023/12/18	0	0.00	1	34.25	34.15	-1	858	-0.12%
2023/12/15	3	34.45	0	0.00	34.40	3	857	0.35%
2023/12/07	0	0.00	3	34.05	34.15	-3	852	-0.35%
2023/12/05	1	34.80	2	34.43	34.35	-1	847	-0.12%
2023/12/04	1	36.05	1	36.00	35.80	0	808	0.00%
2023/12/01	2	36.00	1	36.00	36.00	1	814	0.12%
2023/11/30	3	35.85	1	35.75	36.05	2	828	0.24%
2023/11/24	1.4	35.48	0	0.00	35.30	1.4	828	0.17%
2023/11/17	1	35.35	1	35.35	35.35	0	879	0.00%
2023/11/01	0.4	34.12	0	0.00	34.10	0.4	1,259	0.03%
2023/10/27	0	0.00	2	35.05	34.60	-2	1,773	-0.11%
2023/10/25	3	35.62	1	35.80	35.10	2	1,866	0.11%
2023/10/23	0	0.00	1	34.50	34.10	-1	1,904	-0.05%
2023/10/19	1	34.20	0	0.00	34.30	1	2,011	0.05%
2023/10/06	0	0.00	7	35.51	35.45	-7	2,884	-0.24%
2023/10/05	0	0.00	1	35.50	35.65	-1	2,943	-0.03%
2023/10/04	9	35.37	0	0.00	35.05	9	3,025	0.30%
2023/09/21	0	0.00	1	34.35	34.40	-1	4,386	-0.02%
2023/09/19	0.1	35.35	0	0.00	34.85	0.1	4,450	0.00%
2023/09/04	0	0.00	0	35.85	35.55	0	4,774	0.00%
2023/08/28	2	34.70	0	0.00	34.40	2	5,041	0.04%
2023/08/25	2	34.93	0	0.00	34.95	2	5,051	0.04%
2023/08/24	2	35.50	0	0.00	35.50	2	5,031	0.04%
2023/08/23	0	0.00	1	35.65	35.45	-1	5,039	-0.02%
2023/08/21	0	0.00	2	35.70	35.70	-2	5,047	-0.04%
2023/08/18	4	35.44	0	0.00	35.25	4	5,051	0.08%
2023/08/14	2	35.78	0	0.00	35.50	2	5,073	0.04%
2023/08/11	2	37.00	3	36.70	36.70	-1	5,050	-0.02%
2023/08/10	6	37.40	10	37.23	37.10	-4	5,036	-0.08%
2023/08/09	9	38.78	0	0.00	39.05	9	4,974	0.18%
2023/08/08	12	39.26	9	39.62	39.40	3	4,942	0.06%
2023/08/07	1	37.20	1	39.25	39.10	0	4,911	0.00%
2023/08/04	27.1	38.90	11	38.84	38.75	16.1	4,862	0.33%
2023/08/02	5	42.90	4.1	42.98	42.95	0.9	4,675	0.02%
2023/07/28	1	41.10	0	0.00	41.60	1	4,726	0.02%
2023/07/27	0	0.00	1	41.70	41.65	-1	4,756	-0.02%
2023/07/25	0	0.00	0	41.65	41.40	0	4,767	0.00%
2023/07/24	0.1	40.75	0	0.00	40.80	0.1	4,848	0.00%
2023/07/21	2.3	41.01	0	0.00	41.20	2.3	4,827	0.05%
2023/07/20	1.2	42.36	0	0.00	42.05	1.2	4,901	0.02%
2023/07/19	0	0.00	12	42.57	42.25	-12	4,789	-0.25%
2023/07/18	8.1	40.71	0	0.00	40.25	8.1	4,627	0.17%
2023/07/17	6	42.99	28.1	43.00	43.30	-22.1	4,507	-0.49%
2023/07/14	23	41.60	6	41.65	41.70	17	4,422	0.38%
2023/07/13	0	0.00	2	41.75	41.05	-2	4,503	-0.04%
2023/07/12	1	41.30	2	41.15	41.40	-1	4,568	-0.02%
2023/07/11	2	41.50	5	41.50	41.40	-3	4,538	-0.07%
2023/07/10	1	39.65	2	41.15	40.55	-1	4,495	-0.02%
2023/07/07	2	39.53	6	40.32	40.10	-4	4,498	-0.09%
2023/07/06	58.1	41.78	36	41.20	40.35	22.1	4,363	0.51%
2023/07/05	0	0.00	9	44.32	44.60	-9	3,551	-0.25%
2023/07/04	0	0.00	0	40.30	40.55	0	3,406	0.00%
2023/07/03	1	39.85	2	39.85	39.95	-1	3,353	-0.03%
2023/06/29	6	38.96	0	0.00	39.25	6	3,299	0.18%
2023/06/28	0	0.00	6	39.50	39.40	-6	3,272	-0.18%
2023/06/27	1	39.50	1	39.05	39.10	0	3,262	0.00%
2023/06/26	0.2	39.50	1	39.80	39.75	-0.9	3,242	-0.03%
2023/06/21	2	39.75	2	39.80	39.70	0	3,223	0.00%
2023/06/20	4	39.26	0	0.00	39.45	4	3,223	0.12%
2023/06/19	1	39.73	31	39.69	39.65	-30	3,218	-0.93%
2023/06/16	0.2	39.08	0	0.00	39.20	0.2	3,194	0.00%
2023/06/15	2.4	38.73	0	0.00	38.90	2.4	3,173	0.08%
2023/06/14	3	39.67	2	39.15	39.30	1	3,150	0.03%
2023/06/13	0	0.00	0	39.00	39.05	0	3,095	0.00%
2023/06/09	0	0.00	0	39.45	38.95	0	3,045	0.00%
2023/06/08	0	0.00	0	38.95	38.70	0	3,006	0.00%
2023/06/07	1	38.40	2	38.45	38.75	-1	2,992	-0.03%
2023/06/06	1	38.10	1	38.45	38.60	0	2,997	0.00%
2023/06/05	3	37.62	9	38.26	38.25	-6	3,025	-0.20%
2023/06/02	0	0.00	4	36.33	36.65	-4	2,937	-0.14%
2023/06/01	2.1	35.76	0	0.00	36.05	2.1	2,953	0.07%
2023/05/31	0	0.00	4	35.50	35.50	-4	3,029	-0.13%
2023/05/30	0	0.00	2	35.20	35.30	-2	3,018	-0.07%
2023/05/29	0	0.00	1	35.45	35.30	-1	3,039	-0.03%
2023/05/26	0.1	35.00	0	0.00	34.75	0.1	3,052	0.00%
2023/05/25	2	35.20	0	0.00	35.20	2	3,054	0.07%
2023/05/24	0	0.00	2	35.20	35.25	-2	3,075	-0.07%
2023/05/23	0.1	35.30	2	35.15	35.20	-1.9	3,103	-0.06%
2023/05/22	0.1	35.25	0	0.00	35.30	0.1	3,168	0.00%
2023/05/19	0.1	34.90	0	0.00	35.10	0.1	3,203	0.00%
2023/05/18	2	34.55	0	0.00	34.45	2	3,196	0.06%
2023/05/12	2	33.10	0	0.00	33.70	2	3,241	0.06%
2023/05/11	0	0.00	1	33.25	33.25	-1	3,257	-0.03%
2023/05/09	5	33.55	0	0.00	33.50	5	3,318	0.15%
2023/05/08	2	34.57	0	0.00	34.45	2	3,297	0.06%
2023/05/05	20	35.07	0	0.00	34.65	20	3,423	0.59%
2023/05/04	0	0.00	1	38.50	38.45	-1	3,521	-0.03%
2023/05/03	3	38.33	0	0.00	38.15	3	3,522	0.09%
2023/04/28	12	38.36	3	38.25	38.00	9	3,500	0.26%
2023/04/27	3	37.67	9	38.98	38.50	-6	3,449	-0.17%
2023/04/26	5	37.44	0	0.00	37.65	5	3,315	0.15%
2023/04/25	5	38.75	4	40.15	38.00	1	3,282	0.03%
2023/04/21	4	38.78	0	0.00	38.60	4	3,115	0.13%
2023/04/20	4	40.13	4	41.20	39.70	0	3,054	0.00%
2023/04/19	1	41.00	6	40.79	40.65	-5	2,984	-0.17%
2023/04/18	4	40.86	7	40.36	40.15	-3	2,920	-0.10%
2023/04/17	5	40.16	11	39.94	40.10	-6	2,795	-0.21%
2023/04/14	0	0.00	3.1	38.60	38.60	-3.1	2,659	-0.12%
2023/04/13	0	0.00	2	38.70	38.25	-2	2,625	-0.08%
2023/04/12	2	38.50	14	38.41	38.75	-12	2,566	-0.47%
2023/04/11	0	0.00	5	36.96	37.10	-5	2,439	-0.20%
2023/04/10	0	0.00	3	36.65	36.55	-3	2,429	-0.12%
2023/04/07	0	0.00	1	36.30	36.10	-1	2,414	-0.04%
2023/04/06	3	35.93	0	0.00	36.00	3	2,414	0.12%
2023/03/30	1	36.35	0	36.50	36.35	1	2,501	0.04%
2023/03/29	1	36.15	0	0.00	36.25	1	2,536	0.04%
2023/03/28	5	36.67	1	37.70	36.45	4	2,544	0.16%
2023/03/27	1	37.10	1	37.30	37.10	0	2,516	0.00%
2023/03/24	1	37.10	0	0.00	37.10	1	2,516	0.04%
2023/03/23	2	37.18	0	0.00	37.15	2	2,509	0.08%
2023/03/22	1	37.40	0	0.00	37.50	1	2,492	0.04%
2023/03/21	0	0.00	11	37.64	37.85	-11	2,477	-0.44%
2023/03/20	12	37.10	0	0.00	37.05	12	2,462	0.49%
2023/03/17	1	36.70	0	0.00	36.90	1	2,460	0.04%
2023/03/16	0	36.70	0	0.00	36.65	0	2,457	0.00%
2023/03/14	20	36.58	0	0.00	36.55	20	2,533	0.79%
2023/03/13	1	36.25	1	36.70	36.75	0	2,566	0.00%
2023/03/10	3	36.88	1	37.15	36.80	2	2,584	0.08%
2023/03/09	17	38.03	0	0.00	37.50	17	2,574	0.66%
2023/03/08	1	38.25	8	38.49	38.70	-7	2,547	-0.27%
2023/03/07	1	37.70	4	37.81	38.10	-3	2,609	-0.11%
2023/03/06	5	37.94	5	38.00	37.90	0	2,610	0.00%
2023/03/03	3	37.25	16	37.46	37.70	-13	2,568	-0.51%
2023/03/02	2	36.53	0	0.00	36.45	2	2,511	0.08%
2023/03/01	1	36.05	1	36.85	36.75	0	2,499	0.00%
2023/02/24	1	36.70	0	0.00	36.40	1	2,473	0.04%
2023/02/23	0	0.00	3	36.85	36.95	-3	2,443	-0.12%
2023/02/22	1	36.45	0	0.00	36.90	1	2,427	0.04%
2023/02/20	1.1	36.82	4.7	37.33	37.10	-3.6	2,390	-0.15%
2023/02/17	0	0.00	3	36.50	36.55	-3	2,328	-0.13%
2023/02/16	1	36.20	7.4	36.09	36.15	-6.4	2,290	-0.28%
2023/02/15	0	0.00	9	35.93	35.90	-9	2,270	-0.40%
2023/02/14	0	0.00	0	35.85	35.70	0	2,261	0.00%
2023/02/13	1	35.05	4	35.65	35.65	-3	2,254	-0.13%
2023/02/10	0	0.00	5	35.80	35.30	-5	2,257	-0.22%
2023/02/09	0	0.00	1	35.60	35.65	-1	2,246	-0.04%
2023/02/08	5	35.70	0	0.00	35.60	5	2,228	0.22%
2023/02/07	0	0.00	2	35.65	35.75	-2	2,220	-0.09%
2023/02/03	3	35.28	2	35.21	35.00	1	2,185	0.04%
2023/02/02	3.7	35.70	14.8	35.51	35.90	-11.1	2,013	-0.55%
2023/02/01	0	0.00	0	33.95	33.95	0	1,624	0.00%
2023/01/31	0	0.00	2	33.63	33.85	-2	1,601	-0.12%
2023/01/17	0	0.00	1	32.20	32.10	-1	1,543	-0.06%
2023/01/06	0	0.00	1	32.90	32.80	-1	1,652	-0.06%
2023/01/05	1	32.25	0	0.00	32.20	1	1,660	0.06%
2023/01/04	0	0.00	1	32.60	32.55	-1	1,658	-0.06%
2022/12/28	2	32.10	0	0.00	32.10	2	1,668	0.12%
2022/12/22	0	0.00	0	33.76	33.10	0	1,662	0.00%
2022/12/21	0	0.00	3	32.67	33.20	-3	1,588	-0.19%
2022/12/20	0	0.00	1	31.55	31.50	-1	1,551	-0.06%
2022/12/19	0	0.00	8	31.85	31.85	-8	1,546	-0.52%
2022/12/12	0	0.00	3	33.05	32.95	-3	1,543	-0.19%
2022/12/09	0	0.00	2	32.80	32.65	-2	1,537	-0.13%
2022/12/06	9	33.41	3	33.47	33.00	6	1,504	0.40%
2022/12/05	0	0.00	2	33.55	33.45	-2	1,434	-0.14%
2022/12/02	1	32.90	1	33.40	33.20	0	1,393	0.00%
2022/12/01	1	32.90	2	32.90	32.75	-1	1,363	-0.07%
2022/11/30	1	32.30	0	0.00	32.70	1	1,351	0.07%
2022/11/29	1	33.50	2	33.25	32.50	-1	1,338	-0.08%
2022/11/28	0	0.00	1	32.20	32.35	-1	1,195	-0.08%
2022/11/24	6	32.00	6	31.89	32.00	0	1,166	0.00%
2022/11/23	0	0.00	0	31.30	31.50	0	1,123	0.00%
2022/11/09	2.2	31.51	0	0.00	31.55	2.2	1,407	0.15%
2022/11/08	0	0.00	1	31.35	31.35	-1	1,374	-0.07%
2022/11/04	1	30.80	0	0.00	31.05	1	1,369	0.07%
2022/11/03	1	30.85	2	31.80	31.00	-1	1,362	-0.07%
2022/11/02	0	0.00	5	30.82	30.25	-5	1,291	-0.39%
2022/11/01	0	0.00	5	29.64	29.60	-5	1,260	-0.40%
2022/10/31	0	0.00	2	29.05	29.10	-2	1,258	-0.16%
2022/10/28	2	28.40	0	0.00	28.30	2	1,263	0.16%
2022/10/26	0	0.00	1	28.85	28.40	-1	1,281	-0.08%
2022/10/21	4	28.85	0	0.00	28.60	4	1,340	0.30%
2022/10/20	0	0.00	7	29.50	29.90	-7	1,334	-0.52%
2022/10/19	6.1	28.28	0	0.00	28.35	6.1	1,313	0.47%
2022/10/18	0	0.00	3	27.80	28.25	-3	1,305	-0.23%
2022/10/17	0	0.00	5	27.45	27.75	-5	1,415	-0.35%
2022/10/14	0	0.00	6	26.95	26.95	-6	1,430	-0.42%
2022/10/13	13	26.42	0	0.00	25.60	13	1,441	0.90%
2022/10/12	1	27.85	0	0.00	27.85	1	1,427	0.07%
2022/10/11	2	28.10	0	0.00	28.05	2	1,433	0.14%
2022/10/06	0	0.00	3	28.90	29.10	-3	1,481	-0.20%
2022/10/05	0	0.00	1	29.25	28.80	-1	1,488	-0.07%
2022/10/03	1	28.25	1	28.85	28.90	0	1,486	0.00%
2022/09/26	1	29.35	0	0.00	29.05	1	1,585	0.06%
2022/09/14	0	30.90	0	0.00	30.80	0	1,754	0.00%
2022/09/08	0	30.80	0	0.00	30.70	0	1,900	0.00%
2022/09/07	1	30.15	0	0.00	30.00	1	2,118	0.05%
2022/09/06	1	30.50	0	0.00	30.40	1	2,135	0.05%
2022/09/05	2	31.05	0	0.00	30.70	2	2,163	0.09%
2022/08/29	1	31.60	0	0.00	31.90	1	2,373	0.04%
2022/08/25	0	0.00	1	32.10	32.05	-1	2,360	-0.04%
2022/08/24	1	31.50	0	0.00	31.50	1	2,388	0.04%
2022/08/23	2	31.85	0	0.00	31.85	2	2,393	0.08%
2022/08/22	4	32.59	1	32.50	32.30	3	2,419	0.12%
2022/08/19	10	33.42	17	33.19	33.05	-7	2,511	-0.28%
2022/08/18	6	31.98	2	31.55	32.05	4	2,350	0.17%
2022/08/16	1	31.00	0	0.00	31.00	1	2,366	0.04%
2022/08/15	0	0.00	2	30.85	31.10	-2	2,433	-0.08%
2022/08/11	1	30.40	2	30.55	30.20	-1	2,621	-0.04%
2022/08/08	1	29.90	0	0.00	30.70	1	2,918	0.03%
2022/08/04	1	29.60	0	0.00	29.60	1	2,939	0.03%
2022/08/02	3	30.50	0	0.00	30.35	3	2,974	0.10%
2022/08/01	2	31.03	0	0.00	31.05	2	3,004	0.07%
2022/07/29	1	31.05	0	0.00	31.20	1	3,081	0.03%
2022/07/28	15	31.60	1	31.45	31.25	14	3,168	0.44%
2022/07/25	1	30.80	0	0.00	30.60	1	3,142	0.03%
2022/07/22	2	32.05	2	31.73	31.45	0	3,145	0.00%
2022/07/21	0	0.00	2	29.80	30.65	-2	3,053	-0.07%
2022/07/13	2	29.25	0	0.00	29.20	2	3,230	0.06%
2022/07/12	2	28.65	0	0.00	28.55	2	3,235	0.06%
2022/07/11	3	29.62	0	0.00	29.60	3	3,242	0.09%
2022/07/07	0	0.00	3	29.95	30.00	-3	3,230	-0.09%
2022/07/06	2.5	29.84	2	29.75	29.40	0.5	3,247	0.02%
2022/07/04	1	29.15	2	28.70	28.75	-1	3,254	-0.03%
2022/07/01	8	29.67	0	0.00	28.70	8	3,339	0.24%
2022/06/30	1	31.85	0	0.00	31.40	1	3,293	0.03%
2022/06/28	0	0.00	5	33.30	32.90	-5	3,291	-0.15%
2022/06/22	1	33.10	0	0.00	31.85	1	3,486	0.03%
2022/06/21	0	0.00	2	32.50	33.05	-2	3,487	-0.06%
2022/06/20	2	32.01	0	0.00	31.70	2	3,494	0.06%
2022/06/17	6	33.99	0	0.00	33.85	6	3,459	0.17%
2022/06/16	8	35.42	16	36.37	34.75	-8	3,417	-0.23%
2022/06/15	1	34.50	2	35.00	34.95	-1	3,235	-0.03%
2022/06/14	3	34.00	0	0.00	34.40	3	3,233	0.09%
2022/06/13	9	35.11	0	0.00	35.10	9	3,219	0.28%
2022/06/10	1	36.30	1	36.35	36.45	0	3,184	0.00%
2022/06/09	1	36.05	1	36.35	36.35	0	3,138	0.00%
2022/06/07	1	35.15	2	35.08	35.40	-1	3,029	-0.03%
2022/06/06	2	35.03	0	0.00	35.05	2	3,035	0.07%
2022/06/02	0	0.00	3	35.75	35.80	-3	3,040	-0.10%
2022/06/01	0	0.00	1	36.15	36.00	-1	3,061	-0.03%
2022/05/31	0	0.00	4	35.85	36.00	-4	3,030	-0.13%
2022/05/30	1	35.90	2	35.80	35.75	-1	3,023	-0.03%
2022/05/27	8.4	36.56	8	36.24	36.00	0.4	2,994	0.01%
2022/05/26	7	35.92	1	36.05	36.05	6	2,891	0.21%
2022/05/24	0	0.00	5	35.00	34.95	-5	2,874	-0.17%
2022/05/23	0	0.00	4	35.10	35.10	-4	2,862	-0.14%
2022/05/20	0	0.00	3	36.57	35.90	-3	2,818	-0.11%
2022/05/19	9	35.70	7	36.03	36.35	2	2,729	0.07%
2022/05/18	2	35.83	8	36.03	36.10	-6	2,642	-0.23%
2022/05/17	3	34.80	5	34.70	35.05	-2	2,542	-0.08%
2022/05/16	3	33.00	4	33.30	33.45	-1	2,412	-0.04%
2022/05/13	0	0.00	13	32.20	32.40	-13	2,390	-0.54%
2022/05/12	3	32.33	12	31.80	31.80	-9	2,391	-0.38%
2022/05/10	5	32.62	2	32.75	32.95	3	2,378	0.13%
2022/05/09	21	34.30	0	0.00	33.65	21	2,366	0.89%
2022/05/06	7	35.05	2	35.28	35.05	5	2,346	0.21%
2022/05/05	1	35.10	12	34.78	35.15	-11	2,275	-0.48%
2022/05/04	7	33.15	1	33.25	33.05	6	2,191	0.27%
2022/05/03	1	32.30	0	0.00	32.55	1	2,192	0.05%
2022/04/29	0	0.00	1	32.20	31.80	-1	2,203	-0.05%
2022/04/28	1	31.85	1	31.85	31.70	0	2,224	0.00%
2022/04/27	3	31.73	0	0.00	32.20	3	2,256	0.13%
2022/04/26	1	32.75	0	0.00	32.65	1	2,295	0.04%
2022/04/25	4	33.19	0	0.00	32.85	4	2,328	0.17%
2022/04/22	1	35.10	2	35.35	34.70	-1	2,308	-0.04%
2022/04/21	0	0.00	1	33.50	34.35	-1	2,182	-0.05%
2022/04/20	2	33.65	0	0.00	33.60	2	2,169	0.09%
2022/04/18	2	32.65	0	0.00	32.60	2	2,218	0.09%
2022/04/15	1	33.55	0	33.42	33.25	1	2,231	0.04%
2022/04/14	0	0.00	0	34.40	34.05	0	2,267	0.00%
2022/04/13	1.1	34.29	0	0.00	34.20	1.1	2,295	0.05%
2022/04/12	9	33.51	0	0.00	33.60	9	2,347	0.38%
2022/04/11	1	34.55	1	35.70	34.45	0	2,366	0.00%
2022/04/07	7	35.61	6	35.93	34.60	1	2,431	0.04%
2022/04/06	2	35.38	0.3	35.38	35.60	1.7	2,409	0.07%
2022/03/31	2	36.55	6	36.50	36.50	-4	2,514	-0.16%
2022/03/30	0	0.00	3	36.82	36.70	-3	2,546	-0.12%
2022/03/29	6	36.06	6.1	37.05	36.50	-0.1	2,615	0.00%
2022/03/28	2	35.55	9	35.69	36.10	-7	2,514	-0.28%
2022/03/25	3	35.42	0	0.00	35.55	3	2,535	0.12%
2022/03/24	7	35.01	2	35.65	35.65	5	2,593	0.19%
2022/03/22	0	35.35	0	0.00	35.30	0	2,860	0.00%
2022/03/21	1	34.85	0	0.00	35.00	1	3,088	0.03%
2022/03/18	0	0.00	1	35.00	35.10	-1	4,152	-0.02%
2022/03/17	1	34.45	1	34.50	34.80	0	5,236	0.00%
2022/03/16	2	33.98	0	0.00	34.30	2	5,714	0.04%
2022/03/15	1	33.85	0	0.00	33.75	1	5,943	0.02%
2022/03/14	1	33.95	0	0.00	34.10	1	5,975	0.02%
2022/03/11	0	33.50	0	0.00	34.10	0	6,021	0.00%
2022/03/10	0	33.90	1	33.75	33.75	-1	6,095	-0.02%
2022/03/09	0	0.00	2	32.80	32.85	-2	6,230	-0.03%
2022/03/08	1.2	32.03	4	32.18	31.80	-2.8	6,929	-0.04%
2022/03/07	13	32.58	0	0.00	32.30	13	7,098	0.18%
2022/03/04	3	33.80	0	0.00	33.85	3	7,406	0.04%
2022/03/02	2	34.00	0	0.00	34.20	2	7,689	0.03%
2022/03/01	1	34.00	2	34.30	34.50	-1	7,812	-0.01%
2022/02/25	2.1	33.52	0	0.00	33.60	2.1	8,033	0.03%
2022/02/24	4	34.04	5	33.65	33.65	-1	8,227	-0.01%
2022/02/23	1	34.70	3	34.92	34.90	-2	8,372	-0.02%
2022/02/22	4	34.50	2	34.50	34.65	2	8,693	0.02%
2022/02/21	0	0.00	4	35.00	35.30	-4	9,041	-0.04%
2022/02/18	2	35.48	0	0.00	35.50	2	9,151	0.02%
2022/02/17	0	0.00	6	35.90	35.70	-6	9,224	-0.07%
2022/02/16	1	35.45	0	0.00	35.70	1	9,280	0.01%
2022/02/15	9	35.09	1	35.00	35.00	8	9,317	0.09%
2022/02/14	3	35.23	0	0.00	35.30	3	9,387	0.03%
2022/02/10	2	36.43	0	0.00	36.50	2	9,624	0.02%
2022/02/09	0	0.00	3	36.90	36.85	-3	9,673	-0.03%
2022/02/08	0	0.00	4	36.05	36.10	-4	9,738	-0.04%
2022/02/07	0	34.75	0	0.00	35.15	0	9,859	0.00%
2022/01/26	5.1	34.34	0	0.00	34.10	5.1	10,029	0.05%
2022/01/25	4	34.60	0	0.00	34.30	4	10,385	0.04%
2022/01/24	0	0.00	3	34.92	35.25	-3	11,035	-0.03%
2022/01/20	3	36.63	0	0.00	36.80	3	12,433	0.02%
2022/01/19	0	0.00	1	36.95	36.95	-1	12,517	-0.01%
2022/01/18	1	36.25	4	37.10	36.15	-3	12,605	-0.02%
2022/01/14	4	35.10	0	0.00	35.05	4	12,778	0.03%
2022/01/12	4	35.59	0	0.00	35.70	4	12,907	0.03%
2022/01/11	1	36.50	0.2	36.75	36.15	0.8	12,947	0.01%
2022/01/07	0	0.00	1	36.90	36.75	-1	13,004	-0.01%
2022/01/06	1	37.40	2	37.55	37.35	-1	13,057	-0.01%
2022/01/05	3	38.05	1	37.50	37.55	2	13,212	0.02%
2022/01/04	1	37.35	0	0.00	37.35	1	13,196	0.01%
2022/01/03	1	37.50	2	37.43	37.50	-1	13,192	-0.01%
2021/12/30	2	37.85	2	37.95	37.95	0	13,180	0.00%
2021/12/29	13	37.89	1	37.80	38.00	12	13,281	0.09%
2021/12/28	14	38.49	3	38.85	38.40	11	13,302	0.08%
2021/12/27	0	0.00	3	38.92	38.90	-3	13,331	-0.02%
2021/12/24	3	38.53	0	0.00	38.30	3	13,334	0.02%
2021/12/23	2	39.10	1	38.65	38.55	1	13,327	0.01%
2021/12/17	2	37.90	0	0.00	37.70	2	13,412	0.01%
2021/12/16	6.2	38.92	0	0.00	38.60	6.2	13,324	0.05%
2021/12/15	7	38.83	1	39.70	38.85	6	13,179	0.05%
2021/12/14	20	42.22	14	39.53	39.35	6	12,976	0.05%
2021/12/13	7	40.70	34.3	42.40	43.50	-27.3	11,952	-0.23%
2021/12/10	16.3	39.09	15.6	39.70	39.55	0.8	10,869	0.01%
2021/12/09	4	38.33	12	38.29	38.60	-8	10,462	-0.08%
2021/12/08	3	37.20	0	0.00	37.05	3	10,246	0.03%
2021/12/07	4	37.15	1	37.30	37.20	3	10,254	0.03%
2021/12/06	17	37.30	3	37.33	37.20	14	10,273	0.14%
2021/12/03	2	38.40	1	38.80	37.95	1	10,269	0.01%
2021/12/02	8	38.76	23.1	40.19	37.75	-15.1	10,263	-0.15%
2021/12/01	12	39.24	16	39.04	38.95	-4	9,750	-0.04%
2021/11/30	3.6	39.04	107.7	38.86	39.10	-104.1	9,767	-1.07%	大賣/鉅額交易
2021/11/29	2	37.44	1	37.40	37.05	1	9,686	0.01%
2021/11/26	17	38.08	6	37.28	36.85	11	9,677	0.11%
2021/11/25	1.7	38.37	8.1	38.53	38.75	-6.4	9,756	-0.07%
2021/11/24	7.1	38.17	12	38.08	38.20	-4.9	9,763	-0.05%
2021/11/23	8	38.09	6	38.44	38.30	2	9,871	0.02%
2021/11/22	72	38.61	6	38.08	37.95	66	10,493	0.63%
2021/11/19	11	38.46	24	38.83	38.80	-13	10,488	-0.12%
2021/11/18	33	38.23	10	38.30	38.30	23	10,517	0.22%
2021/11/17	4	37.19	6	37.38	37.45	-2	10,602	-0.02%
2021/11/16	3	36.53	1	36.40	36.40	2	11,184	0.02%
2021/11/15	4	37.24	1	37.35	37.45	3	12,039	0.02%
2021/11/11	5	36.58	1	36.05	36.00	4	12,451	0.03%
2021/11/10	4	36.75	0	0.00	36.55	4	12,564	0.03%
2021/11/09	0	0.00	1	38.30	37.70	-1	12,644	-0.01%
2021/11/05	1	37.30	1	37.35	37.25	0	13,206	0.00%
2021/11/04	7	37.66	6	37.93	37.90	1	14,049	0.01%
2021/11/03	2	36.33	0	0.00	37.90	2	14,207	0.01%
2021/11/02	11	37.42	0	0.00	36.90	11	14,305	0.08%
2021/11/01	16	39.29	23	39.49	39.40	-7	14,228	-0.05%
2021/10/29	55	37.72	39	38.59	39.35	16	13,985	0.11%
2021/10/28	6	34.98	5	35.26	35.90	1	13,536	0.01%
2021/10/27	3	34.80	1	34.15	34.15	2	13,749	0.01%
2021/10/26	0	0.00	2	33.40	33.10	-2	14,509	-0.01%
2021/10/25	9	32.97	11	33.33	34.20	-2	14,991	-0.01%
2021/10/21	2	32.50	0	0.00	32.15	2	16,538	0.01%
2021/10/20	2	32.65	7	32.62	32.90	-5	16,686	-0.03%
2021/10/19	0	0.00	1	32.65	32.05	-1	17,653	-0.01%
2021/10/18	2	31.15	0	0.00	31.30	2	17,958	0.01%
2021/10/15	0	0.00	1	31.30	31.45	-1	18,242	-0.01%
2021/10/14	1	30.30	2	30.70	30.30	-1	18,391	-0.01%
2021/10/13	7	32.15	1	32.35	31.15	6	18,666	0.03%
2021/10/12	0	0.00	21	30.95	31.15	-21	18,875	-0.11%
2021/10/07	2	31.90	16	32.00	32.05	-14	18,928	-0.07%
2021/10/06	16	31.73	12	33.00	31.55	4	19,165	0.02%
2021/10/05	12	33.15	0	0.00	33.25	12	19,070	0.06%
2021/10/04	3	31.60	0	0.00	31.55	3	18,999	0.02%
2021/10/01	3	33.10	0	0.00	33.35	3	18,990	0.02%
2021/09/29	7	34.75	0	0.00	34.55	7	18,937	0.04%
2021/09/28	22	35.95	0	0.00	35.75	22	18,939	0.12%
2021/09/27	0	0.00	8	36.48	36.85	-8	18,930	-0.04%
2021/09/24	23	36.46	20	36.69	36.50	3	18,892	0.02%
2021/09/23	0	0.00	0.3	35.30	35.15	-0.3	18,689	0.00%
2021/09/17	1	35.55	1	35.60	35.60	0	18,662	0.00%
2021/09/16	0	0.00	3	36.52	36.10	-3	18,681	-0.02%
2021/09/14	1	35.85	2	36.15	35.80	-1	18,622	-0.01%
2021/09/13	0	0.00	4	36.75	36.70	-4	18,560	-0.02%
2021/09/10	4	36.45	0	0.00	36.80	4	18,552	0.02%
2021/09/06	4	37.06	0	0.00	36.15	4	18,290	0.02%
2021/09/03	1.1	37.87	2	37.63	38.10	-1	18,103	-0.01%
2021/09/02	12	38.80	3	38.25	38.00	9	17,910	0.05%
2021/09/01	2	39.23	8	39.57	40.20	-6	17,664	-0.03%
2021/08/31	5	39.50	5	39.88	39.30	0	17,524	0.00%
2021/08/30	2	39.18	3	38.87	38.95	-1	17,318	-0.01%
2021/08/27	8	39.24	14	39.52	39.35	-6	17,206	-0.03%
2021/08/26	20	39.79	20.1	40.37	39.80	-0.1	16,887	0.00%
2021/08/25	0.1	38.28	8	38.38	37.95	-7.9	16,094	-0.05%
2021/08/24	10	39.30	0	0.00	37.95	10	16,073	0.06%
2021/08/23	3.2	39.24	7	39.54	39.50	-3.9	15,787	-0.02%
2021/08/20	19	38.56	18	38.38	39.30	1	15,377	0.01%
2021/08/19	33	38.36	34	38.23	37.55	-1	14,675	-0.01%
2021/08/18	9.1	35.15	16	34.80	37.00	-7	13,750	-0.05%
2021/08/17	7	35.34	2.1	33.83	33.65	4.9	13,434	0.04%
2021/08/16	3	34.63	7	34.77	34.95	-4	13,260	-0.03%
2021/08/13	3	36.38	3.1	36.04	35.50	-0.1	13,078	0.00%
2021/08/12	1	37.05	0	0.00	37.90	1	12,924	0.01%
2021/08/11	6	37.28	13	37.52	37.00	-7	12,724	-0.06%
2021/08/10	90	41.00	61.1	41.28	39.80	28.9	12,306	0.23%
2021/08/09	22.5	40.05	22	40.30	39.85	0.5	11,409	0.00%
2021/08/06	5	39.57	101	39.65	40.25	-96	11,152	-0.86%	大賣/
2021/08/04	12	39.69	57	39.59	39.25	-45	10,700	-0.42%
2021/08/03	71	42.68	9	41.93	41.40	62	10,364	0.60%
2021/08/02	8	41.55	14	42.10	41.40	-6	9,930	-0.06%
2021/07/30	60	40.80	38	40.63	41.00	22	9,299	0.24%
2021/07/29	34	39.22	16	40.11	38.10	18	8,425	0.21%
2021/07/28	3	36.68	33	37.19	36.80	-30	7,827	-0.38%
2021/07/27	101	38.55	18	38.46	38.75	83	7,352	1.13%	大買/
2021/07/26	0	0.00	10	36.28	36.70	-10	6,195	-0.16%
2021/07/23	40	35.38	22.2	36.47	33.40	17.8	6,082	0.29%
2021/07/22	2	33.80	37	34.19	34.70	-35	5,293	-0.66%
2021/07/21	17	30.94	28	31.46	32.25	-11	4,968	-0.22%
2021/07/20	20	30.49	21.1	30.70	30.90	-1.1	4,687	-0.02%
2021/07/19	9	30.57	11	30.77	30.25	-2	4,519	-0.04%
2021/07/16	29	28.18	66	29.14	29.90	-37	4,292	-0.86%
2021/07/15	5	26.64	0	0.00	27.20	5	3,987	0.13%
2021/07/14	10	26.87	0	0.00	26.65	10	3,970	0.25%
2021/07/13	10.1	28.43	15	29.01	28.00	-4.9	3,913	-0.13%
2021/07/12	12	27.69	9	27.71	27.80	3	3,649	0.08%
2021/07/09	7	26.85	0	28.00	26.90	7	3,626	0.19%
2021/07/08	1	27.15	7	27.11	27.40	-6	3,680	-0.16%
2021/07/07	3	26.78	3	26.80	26.60	0	3,760	0.00%
2021/07/06	5	26.85	5	27.00	26.85	0	3,905	0.00%
2021/07/05	9	27.03	12	27.07	27.15	-3	4,285	-0.07%
2021/07/02	0	0.00	7	26.52	26.50	-7	4,298	-0.16%
2021/07/01	2	25.80	0	0.00	25.80	2	4,332	0.05%
2021/06/30	5	26.23	0	0.00	26.15	5	4,396	0.11%
2021/06/29	1	26.25	9	26.34	26.50	-8	4,411	-0.18%
2021/06/28	0	0.00	9	26.46	26.50	-9	4,436	-0.20%
2021/06/25	3	26.10	8	26.37	26.30	-5	4,591	-0.11%
2021/06/24	0	0.00	1	25.80	25.75	-1	4,681	-0.02%
2021/06/23	0	0.00	1	25.10	25.40	-1	4,707	-0.02%
2021/06/21	3	25.07	0	0.00	24.70	3	4,771	0.06%
2021/06/18	2	25.70	0	0.00	25.65	2	5,002	0.04%
2021/06/17	0	0.00	3	25.97	26.10	-3	5,117	-0.06%
2021/06/16	4	25.24	0	0.00	25.25	4	5,141	0.08%
2021/06/09	4	26.28	0	0.00	25.95	4	5,231	0.08%
2021/06/07	1	26.45	0	0.00	26.30	1	5,322	0.02%
2021/06/04	0	0.00	2	26.75	26.55	-2	5,328	-0.04%
2021/06/03	12	26.97	6	27.04	27.00	6	5,336	0.11%
2021/06/02	0	0.00	8	26.80	26.80	-8	5,317	-0.15%
2021/06/01	17	27.48	20	27.45	27.50	-3	5,303	-0.06%
2021/05/31	7	26.33	6	26.80	26.60	1	5,190	0.02%
2021/05/28	4	26.16	0	0.00	26.25	4	5,173	0.08%
2021/05/27	6	25.08	4	25.03	25.20	2	5,190	0.04%
2021/05/26	0	0.00	1	25.30	25.25	-1	5,214	-0.02%
2021/05/25	10	25.27	0	0.00	25.15	10	5,260	0.19%
2021/05/24	1	24.80	0	0.00	24.75	1	5,269	0.02%
2021/05/20	0	0.00	3	25.45	24.30	-3	5,407	-0.06%
2021/05/19	4	25.31	9	25.03	25.25	-5	5,433	-0.09%
2021/05/17	4	21.70	6	21.38	21.75	-2	5,446	-0.04%
2021/05/13	0	0.00	4	23.65	23.85	-4	5,988	-0.07%
2021/05/12	6	23.99	5	23.70	23.65	1	6,270	0.02%
2021/05/11	10	27.32	0	0.00	26.20	10	6,272	0.16%
2021/05/10	5	29.12	3	29.80	28.75	2	6,266	0.03%
2021/05/07	2	28.90	2	28.80	29.05	0	6,311	0.00%
2021/05/06	4	27.93	3	28.50	28.15	1	6,515	0.02%
2021/05/05	11	28.30	9	28.77	28.15	2	6,763	0.03%
2021/05/04	25	28.72	11	27.81	28.80	14	6,860	0.20%
2021/05/03	32	30.96	6	30.65	30.05	26	6,926	0.38%
2021/04/29	18	32.57	2	33.00	32.45	16	6,948	0.23%
2021/04/28	32	33.78	37	34.12	33.45	-5	7,131	-0.07%
2021/04/27	1	33.10	8	33.00	32.75	-7	6,928	-0.10%
2021/04/26	5	32.60	6	32.91	32.65	-1	6,963	-0.01%
2021/04/23	13	32.33	6	31.99	32.60	7	7,214	0.10%
2021/04/22	21	32.80	14	33.45	31.60	7	7,222	0.10%
2021/04/21	7	32.07	9	32.34	32.50	-2	7,094	-0.03%
2021/04/20	1	31.50	0	0.00	31.55	1	7,081	0.01%
2021/04/19	3	31.16	6	31.31	31.25	-3	7,121	-0.04%
2021/04/16	2.1	31.15	10	31.20	31.20	-7.9	7,139	-0.11%
2021/04/15	1.1	31.02	0	0.00	30.90	1.1	7,250	0.02%
2021/04/14	12	31.22	2	30.90	30.90	10	7,341	0.14%
2021/04/13	19.1	33.66	12	32.58	31.95	7.1	8,162	0.09%
2021/04/12	5	34.46	18	34.51	34.75	-13	8,437	-0.15%
2021/04/09	37	33.62	40	34.12	33.55	-3	8,379	-0.04%
2021/04/08	7	32.29	2	32.65	32.40	5	8,103	0.06%
2021/04/07	7	32.19	3	32.57	32.35	4	8,157	0.05%
2021/04/06	6	31.87	3	32.40	32.35	3	8,262	0.04%
2021/04/01	2	31.80	4	31.80	31.75	-2	8,370	-0.02%
2021/03/31	1	32.10	3	32.23	32.15	-2	8,374	-0.02%
2021/03/30	13	32.72	18	32.42	32.15	-5	8,386	-0.06%
2021/03/29	7.1	31.65	14	31.81	31.50	-6.9	8,317	-0.08%
2021/03/26	1	31.00	0	0.00	30.80	1	8,252	0.01%
2021/03/25	2	31.05	4	31.28	31.20	-2	8,248	-0.02%
2021/03/24	3	30.70	9	30.94	30.80	-6	8,184	-0.07%
2021/03/23	19	31.57	8	31.84	30.65	11	8,173	0.13%
2021/03/22	4	30.15	7	30.84	30.75	-3	7,952	-0.04%
2021/03/19	8	30.10	2	30.10	30.00	6	7,879	0.08%
2021/03/18	4	30.38	12	30.49	30.70	-8	7,908	-0.10%
2021/03/16	3	29.78	2	29.75	29.70	1	7,972	0.01%
2021/03/15	7	29.36	0	0.00	29.35	7	8,109	0.09%
2021/03/12	0	0.00	3	29.55	29.50	-3	8,209	-0.04%
2021/03/11	4	29.28	0	0.00	29.15	4	8,433	0.05%
2021/03/10	3	28.75	0	0.00	28.70	3	8,612	0.03%
2021/03/04	1	29.75	0	0.00	29.40	1	9,317	0.01%
2021/03/03	3	28.97	3	30.00	29.90	0	9,320	0.00%
2021/03/02	5	29.87	0	0.00	29.80	5	9,391	0.05%
2021/02/26	2	30.50	0	0.00	30.50	2	9,356	0.02%
2021/02/25	2	31.18	2	31.08	30.90	0	9,403	0.00%
2021/02/24	8	30.84	0	0.00	30.65	8	9,401	0.09%
2021/02/23	12	31.17	2	31.33	31.10	10	9,410	0.11%
2021/02/22	2	32.20	15	31.91	31.75	-13	9,398	-0.14%
2021/02/19	1	31.30	0	0.00	31.20	1	9,367	0.01%
2021/02/18	2	30.50	0	0.00	30.90	2	9,465	0.02%
2021/02/17	4	30.18	2	30.00	31.00	2	9,487	0.02%
2021/02/05	4	30.73	2	30.35	30.05	2	9,451	0.02%
2021/02/04	9	31.49	5.3	31.79	30.95	3.8	9,340	0.04%
2021/02/03	1	31.10	10	32.32	33.00	-9	8,926	-0.10%
2021/02/02	3.1	29.90	4	30.03	30.00	-0.9	8,663	-0.01%
2021/02/01	2.2	29.14	2	29.10	29.00	0.2	8,713	0.00%
2021/01/29	6	30.16	5	30.67	29.25	1	8,660	0.01%
2021/01/28	4	31.01	13	30.66	31.00	-9	8,583	-0.10%
2021/01/27	11	30.31	10.2	30.09	30.40	0.8	8,429	0.01%
2021/01/26	6	29.42	7	29.41	29.40	-1	8,177	-0.01%
2021/01/25	6.2	29.03	19	29.20	28.70	-12.8	8,057	-0.16%
2021/01/22	6	28.17	4	28.05	28.30	2	7,963	0.03%
2021/01/21	12	28.03	26	28.22	28.10	-14	7,900	-0.18%
2021/01/20	14	26.79	0	0.00	26.45	14	7,684	0.18%
2021/01/19	3	27.77	1	27.60	27.80	2	7,609	0.03%
2021/01/18	6	27.14	13	28.69	28.50	-7	7,565	-0.09%
2021/01/15	2	26.85	6	27.23	26.85	-4	7,299	-0.05%
2021/01/13	2	27.75	4	27.53	27.55	-2	7,271	-0.03%
2021/01/12	6	27.03	0	0.00	26.90	6	7,320	0.08%
2021/01/11	2	27.45	0	0.00	27.80	2	7,352	0.03%
2021/01/08	12	27.74	0	0.00	27.60	12	7,300	0.16%
2021/01/07	4	29.09	0.1	29.00	28.85	3.9	7,170	0.05%
2021/01/06	15	31.31	26.1	30.60	29.50	-11.1	7,056	-0.16%
2021/01/05	14	28.53	39	29.61	30.70	-25	6,164	-0.41%
2021/01/04	0	0.00	17	27.87	27.95	-17	5,743	-0.30%
2020/12/31	0.1	27.00	29	27.25	27.20	-28.9	5,668	-0.51%
2020/12/30	21	25.93	3	26.03	26.15	18	5,569	0.32%
2020/12/29	54	27.10	1	26.90	26.80	53	5,459	0.97%
2020/12/28	2	28.00	52	28.17	28.50	-50	5,338	-0.94%
2020/12/25	5	26.87	3	27.28	27.00	2	5,181	0.04%
2020/12/24	9	26.97	2	27.45	26.95	7	5,165	0.14%
2020/12/23	1	27.25	27	27.25	27.20	-26	5,118	-0.51%
2020/12/22	10	26.17	11	27.01	26.05	-1	5,066	-0.02%
2020/12/21	11	26.05	2	26.38	26.15	9	5,054	0.18%
2020/12/18	5	26.56	0	0.00	26.50	5	5,082	0.10%
2020/12/17	6	26.43	8	27.01	26.80	-2	5,131	-0.04%
2020/12/15	8	26.34	0	0.00	26.00	8	5,458	0.15%
2020/12/14	0	0.00	10	26.84	26.80	-10	5,418	-0.18%
2020/12/11	19	26.21	0	0.00	26.05	19	5,385	0.35%
2020/12/10	18	27.04	7	26.75	26.75	11	5,387	0.20%
2020/12/09	12	27.42	19	27.73	27.80	-7	5,353	-0.13%
2020/12/08	5	26.27	13	27.11	26.95	-8	5,322	-0.15%
2020/12/07	19	26.38	15	27.16	26.70	4	5,295	0.08%
2020/12/04	6	26.74	42	26.20	26.50	-36	5,118	-0.70%
2020/12/03	21	25.91	0	0.00	25.50	21	5,056	0.42%
2020/12/02	8	25.66	4	26.30	26.30	4	5,114	0.08%
2020/12/01	32	25.44	22	25.91	26.00	10	5,274	0.19%
2020/11/30	8	24.44	0	0.00	24.50	8	5,236	0.15%
2020/11/27	1	24.55	0	0.00	24.55	1	5,402	0.02%
2020/11/26	11	24.85	8	25.40	24.60	3	5,920	0.05%
2020/11/25	2	24.38	1	24.70	24.80	1	5,894	0.02%
2020/11/24	3	24.47	0	0.00	24.45	3	6,045	0.05%
2020/11/23	0	0.00	5	24.70	24.60	-5	6,298	-0.08%
2020/11/20	1	24.75	0	0.00	24.60	1	6,274	0.02%
2020/11/19	3	24.18	0	0.00	24.40	3	6,295	0.05%
2020/11/18	3	24.13	45	24.30	24.15	-42	6,325	-0.66%
2020/11/17	71	24.72	8	24.30	24.30	63	6,276	1.00%
2020/11/16	0	0.00	6	24.43	24.80	-6	6,182	-0.10%
2020/11/13	0	0.00	1	23.90	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	4	23.78	4	23.96	24.15	0	6,157	0.00%
2020/11/10	1	23.90	5	24.04	24.10	-4	6,129	-0.07%
2020/11/09	0	0.00	13	23.95	23.70	-13	6,065	-0.21%
2020/11/06	0	0.00	10	23.17	23.00	-10	5,943	-0.17%
2020/11/05	0	0.00	3	23.15	22.95	-3	5,910	-0.05%
2020/11/04	5	22.69	2	23.35	22.65	3	5,831	0.05%
2020/11/03	0	0.00	6	22.72	22.70	-6	5,755	-0.10%
2020/11/02	2	21.90	3	22.08	21.90	-1	5,744	-0.02%
2020/10/30	7	23.00	0	0.00	22.20	7	5,747	0.12%
2020/10/29	6	22.10	1	23.05	23.10	5	5,702	0.09%
2020/10/28	0	0.00	2	22.85	22.80	-2	5,668	-0.04%
2020/10/27	2	22.73	0	0.00	22.70	2	5,655	0.04%
2020/10/26	15	22.62	0	0.00	23.00	15	5,646	0.27%
2020/10/23	1	22.55	4	22.58	22.60	-3	5,593	-0.05%
2020/10/20	7	22.49	3	22.72	22.20	4	5,594	0.07%
2020/10/19	4	22.50	14	22.29	22.50	-10	5,479	-0.18%
2020/10/16	6	21.39	0	0.00	21.05	6	5,397	0.11%
2020/10/07	2	22.10	1	22.25	21.95	1	5,578	0.02%
2020/10/06	1	21.75	2	21.78	21.90	-1	5,621	-0.02%
2020/09/30	1	21.30	0	0.00	21.40	1	5,608	0.02%
2020/09/28	1	20.90	0	0.00	21.25	1	5,618	0.02%
2020/09/25	1	20.80	0	0.00	20.70	1	5,762	0.02%
2020/09/24	4	21.45	0	0.00	21.20	4	5,728	0.07%
2020/09/23	2	22.65	0	0.00	22.45	2	5,665	0.04%
2020/09/22	1	22.90	2	23.15	23.15	-1	5,620	-0.02%
2020/09/21	5	24.08	6	23.95	23.80	-1	5,594	-0.02%
2020/09/18	1	23.15	4	23.89	23.20	-3	5,340	-0.06%
2020/09/17	2	23.05	0	0.00	23.15	2	5,241	0.04%
2020/09/16	0	0.00	6	23.10	23.15	-6	5,230	-0.11%
2020/09/15	2	22.90	2	23.20	23.10	0	5,214	0.00%
2020/09/14	7	22.61	0	0.00	22.40	7	5,212	0.13%
2020/09/11	5	22.71	0	0.00	22.20	5	5,326	0.09%
2020/09/10	0	0.00	4	23.85	23.75	-4	5,281	-0.08%
2020/09/09	6	23.58	0	0.00	23.65	6	5,219	0.11%
2020/09/08	3	24.33	0	0.00	23.35	3	5,165	0.06%
2020/09/07	3	24.30	0	0.00	24.15	3	5,027	0.06%
2020/09/04	4	24.80	4	24.61	24.85	0	5,068	0.00%
2020/09/03	4	24.60	12	24.54	24.40	-8	4,748	-0.17%
2020/09/02	4	22.89	0	0.00	22.95	4	4,323	0.09%
2020/09/01	4	23.00	5	22.58	22.20	-1	4,134	-0.02%
2020/08/31	0	0.00	2	22.45	22.45	-2	3,603	-0.06%
2020/08/28	2	20.23	2	20.45	20.45	0	3,531	0.00%
2020/08/27	11	20.19	73	19.89	20.40	-62	3,483	-1.78%
2020/08/25	0	0.00	5	19.36	19.40	-5	3,133	-0.16%
2020/08/24	0	0.00	10	18.85	19.15	-10	3,039	-0.33%
2020/08/21	0	0.00	3	18.37	18.40	-3	2,953	-0.10%
2020/08/20	11	18.15	0	0.00	17.90	11	2,932	0.38%
2020/08/19	0	0.00	30	19.06	19.20	-30	2,852	-1.05%
2020/08/18	3	18.20	5	18.25	18.25	-2	2,739	-0.07%
2020/08/17	6	18.72	9	18.72	18.40	-3	2,739	-0.11%
2020/08/14	0	0.00	12	18.46	18.30	-12	2,710	-0.44%
2020/08/10	40	18.03	2	18.05	18.00	38	2,700	1.41%
2020/08/07	10	18.00	10	18.25	17.95	0	2,749	0.00%
2020/08/04	0	0.00	2	18.05	18.15	-2	2,769	-0.07%
2020/07/31	14	18.18	0	0.00	18.10	14	2,792	0.50%
2020/07/28	30	17.32	0	0.00	17.05	30	2,771	1.08%
2020/07/27	9	17.65	0	0.00	17.60	9	2,769	0.32%
2020/07/22	4	18.90	1	19.15	18.85	3	2,794	0.11%
2020/07/20	3	17.90	1	18.30	18.10	2	2,731	0.07%
2020/07/16	0	0.00	6	18.88	19.15	-6	2,716	-0.22%
2020/07/15	5	18.61	1	18.75	18.50	4	2,662	0.15%
2020/07/14	10	18.70	0	0.00	19.25	10	2,624	0.38%
2020/07/13	2	19.10	15	19.15	19.15	-13	2,643	-0.49%
2020/07/10	0	0.00	1	18.40	18.30	-1	2,762	-0.04%
2020/07/09	0	0.00	1	19.20	18.85	-1	2,776	-0.04%
2020/07/06	0	0.00	2	19.10	19.20	-2	2,731	-0.07%
2020/07/03	0	0.00	3	18.60	18.55	-3	2,593	-0.12%
2020/06/24	0	0.00	3	18.25	18.20	-3	2,696	-0.11%
2020/06/22	0	0.00	1	17.95	18.00	-1	2,685	-0.04%
2020/06/19	1	18.60	2	18.35	18.35	-1	2,705	-0.04%
2020/06/18	7	18.84	3	19.03	19.10	4	2,664	0.15%
2020/06/17	0	0.00	1	18.40	18.45	-1	2,519	-0.04%
2020/06/16	0	0.00	18	18.09	17.90	-18	2,459	-0.73%
2020/06/15	3	17.65	6	17.85	17.70	-3	2,487	-0.12%
2020/06/11	38	17.75	41	18.36	17.30	-3	2,481	-0.12%
2020/06/10	0	0.00	7	17.55	17.40	-7	2,294	-0.31%
2020/06/09	0	0.00	2	17.45	17.35	-2	2,362	-0.08%
2020/06/05	0	0.00	1	17.50	17.50	-1	2,467	-0.04%
2020/06/04	10	17.15	10	17.18	17.20	0	2,471	0.00%
2020/06/03	8	17.40	8	17.36	17.30	0	2,515	0.00%
2020/06/02	5	16.60	2	16.90	16.90	3	2,431	0.12%
2020/05/28	10	16.55	0	0.00	16.50	10	2,588	0.39%
2020/05/27	9	16.64	0	0.00	16.70	9	2,634	0.34%
2020/05/22	4	16.48	0	0.00	16.25	4	2,893	0.14%
2020/05/20	0	0.00	1	16.40	16.40	-1	3,127	-0.03%
2020/05/15	0	0.00	1	16.35	16.10	-1	3,775	-0.03%
2020/05/13	0	0.00	1	17.20	16.85	-1	4,021	-0.02%
2020/05/12	0	0.00	2	16.85	17.00	-2	4,030	-0.05%
2020/05/08	1	16.90	0	0.00	16.80	1	4,034	0.02%
2020/05/06	5	16.88	0	0.00	16.80	5	4,104	0.12%
2020/05/04	0	0.00	1	16.75	16.75	-1	4,141	-0.02%
2020/04/28	0	0.00	1	17.10	17.10	-1	4,479	-0.02%
2020/04/24	0	0.00	12	16.53	16.60	-12	4,434	-0.27%
2020/04/21	2	16.75	0	0.00	16.10	2	4,420	0.05%
2020/04/16	0	0.00	1	17.00	16.90	-1	4,351	-0.02%
2020/04/15	39	17.19	11	17.86	16.85	28	4,301	0.65%
2020/04/14	0	0.00	20	17.20	17.20	-20	4,148	-0.48%
2020/04/10	1	15.60	4	15.45	15.70	-3	4,142	-0.07%
2020/04/09	1	15.75	0	0.00	15.55	1	4,192	0.02%
2020/04/08	0	0.00	19	15.70	15.90	-19	4,178	-0.45%
2020/04/07	27	15.51	3	15.67	15.45	24	4,160	0.58%
2020/04/06	7	14.57	5	14.80	14.85	2	4,163	0.05%
2020/04/01	1	14.50	2	14.75	14.75	-1	4,389	-0.02%
2020/03/31	0	0.00	1	13.85	13.55	-1	4,327	-0.02%
2020/03/27	3	13.93	0	0.00	13.75	3	4,313	0.07%
2020/03/26	0	0.00	1	14.05	14.00	-1	4,294	-0.02%
2020/03/25	0	14.15	0	0.00	13.85	0	4,279	0.00%
2020/03/24	0	0.00	2	13.80	13.85	-2	4,228	-0.05%
2020/03/23	0	12.95	1	12.90	12.95	-1	4,198	-0.02%
2020/03/19	0	0.00	5	11.57	11.50	-5	4,187	-0.12%
2020/03/17	2	12.70	3	12.75	12.80	-1	4,121	-0.02%
2020/03/16	9	13.79	9	13.33	13.15	0	4,080	0.00%
2020/03/13	7	14.15	15	14.04	14.20	-8	4,056	-0.20%
2020/03/11	32	17.13	0	0.00	16.85	32	3,950	0.81%
2020/03/10	10	17.10	0	0.00	17.25	10	3,920	0.26%
2020/03/05	0	0.00	30	18.75	18.30	-30	3,773	-0.80%
2020/03/02	0	0.00	3	18.80	18.55	-3	3,638	-0.08%
2020/02/27	13	19.30	0	0.00	18.60	13	3,598	0.36%
2020/02/25	3	19.28	0	0.00	19.30	3	3,476	0.09%
2020/02/24	6	19.66	3	19.45	19.45	3	3,431	0.09%
2020/02/21	10	20.85	3	20.35	20.15	7	3,358	0.21%
2020/02/20	0	0.00	10	20.17	20.30	-10	3,222	-0.31%
2020/02/19	3	19.93	13	19.99	20.35	-10	3,053	-0.33%
2020/02/18	4	18.35	4	18.95	18.95	0	2,610	0.00%
2020/02/17	35	18.67	0	0.00	18.50	35	2,572	1.36%
2020/02/14	11	18.90	10	19.05	18.90	1	2,515	0.04%
2020/02/12	7	18.08	0	0.00	18.15	7	2,255	0.31%
2020/02/11	7	18.09	75	18.00	18.15	-68	2,242	-3.03%
2020/02/10	3	18.13	0	0.00	18.05	3	2,219	0.14%
2020/02/06	0	18.10	22	18.00	17.95	-22	2,121	-1.04%
2020/02/04	75	18.14	5	18.25	18.05	70	2,063	3.39%
2020/02/03	30	17.55	0	0.00	18.60	30	1,941	1.55%
2020/01/30	0	0.00	1	16.85	16.75	-1	1,713	-0.06%
2020/01/17	0	0.00	50	18.36	18.30	-50	1,675	-2.98%
2020/01/07	1	18.20	0	0.00	18.05	1	1,611	0.06%
2020/01/03	2	18.75	0	0.00	18.70	2	1,572	0.13%
2019/12/30	5	18.80	0	0.00	18.80	5	1,498	0.33%
2019/12/27	0	0.00	4	19.21	19.10	-4	1,493	-0.27%
2019/12/26	4	18.41	0	0.00	18.35	4	1,226	0.33%
2019/12/16	50	18.45	0	0.00	18.35	50	1,262	3.96%
2019/12/13	0	18.45	0	0.00	18.45	0	1,271	0.00%
2019/12/09	3	18.35	1	18.35	18.35	2	1,239	0.16%
2019/11/29	2	18.05	0	0.00	18.00	2	1,233	0.16%
2019/11/22	6	18.00	6	18.10	18.05	0	1,419	0.00%
2019/11/19	1	17.80	0	0.00	17.80	1	1,334	0.07%
2019/10/31	0	0.00	1	18.95	18.75	-1	1,435	-0.07%
2019/10/29	0	0.00	5	19.40	19.10	-5	1,435	-0.35%
2019/10/24	10	19.65	0	0.00	19.60	10	1,495	0.67%
2019/10/07	1	20.20	0	0.00	20.20	1	2,056	0.05%
2019/10/01	0	0.00	2	19.45	19.50	-2	2,100	-0.10%
2019/09/19	1	20.10	0	0.00	20.00	1	2,232	0.04%
2019/09/02	1	21.95	1	21.75	21.95	0	2,335	0.00%
2019/08/30	0	0.00	0	22.10	21.75	0	2,347	0.00%
2019/08/28	0	0.00	4	23.54	23.25	-4	2,256	-0.18%
2019/08/21	4	22.45	0	0.00	22.50	4	2,415	0.17%
2019/08/19	0	0.00	1	22.30	22.10	-1	2,437	-0.04%
2019/08/16	3	21.95	1	22.25	22.25	2	2,470	0.08%
2019/08/07	1	21.90	0	0.00	21.60	1	2,586	0.04%
2019/08/06	0	0.00	2	21.65	21.75	-2	2,647	-0.08%
2019/08/05	2	22.75	0	0.00	22.00	2	2,664	0.08%
2019/08/02	1	22.65	12	22.90	22.65	-11	2,713	-0.41%
2019/07/31	2	23.80	0	0.00	24.10	2	2,774	0.07%
2019/07/30	1	23.85	0	0.00	23.85	1	2,834	0.04%
2019/07/22	2	25.80	0	0.00	25.05	2	3,306	0.06%
2019/07/19	0	0.00	5	25.50	25.55	-5	3,310	-0.15%
2019/07/18	1	25.30	1	25.20	25.40	0	3,371	0.00%
2019/07/17	7	25.30	0	0.00	25.30	7	3,415	0.20%
2019/07/15	21	25.63	40	25.76	25.55	-19	3,452	-0.55%
2019/07/12	10	25.16	2	25.55	25.55	8	3,436	0.23%
2019/07/11	0	0.00	1	25.10	25.05	-1	3,416	-0.03%
2019/07/10	3	25.25	4	25.09	25.25	-1	3,411	-0.03%
2019/07/09	1	24.30	0	0.00	24.30	1	3,398	0.03%
2019/07/04	1	24.45	2	24.75	24.55	-1	3,767	-0.03%
2019/07/03	2	24.35	0	0.00	24.35	2	3,805	0.05%
2019/07/01	0	0.00	2	24.70	24.55	-2	4,125	-0.05%
2019/06/27	2	24.10	0	0.00	24.05	2	4,301	0.05%
2019/06/24	0	0.00	10	24.55	24.75	-10	4,787	-0.21%
2019/06/19	0	0.00	1	23.60	23.95	-1	6,248	-0.02%
2019/06/18	1	23.15	2	23.45	23.15	-1	6,366	-0.02%
2019/06/14	2	23.50	0	0.00	23.70	2	6,801	0.03%
2019/06/12	0	0.00	2	24.20	24.00	-2	7,235	-0.03%
2019/06/11	2	24.70	3	25.02	24.60	-1	7,490	-0.01%
2019/06/05	0	0.00	14	23.70	23.90	-14	9,255	-0.15%
2019/06/04	0	0.00	14	23.30	23.25	-14	9,324	-0.15%
2019/05/31	2	22.70	15	22.70	22.55	-13	9,617	-0.14%
2019/05/29	43	22.16	0	0.00	21.80	43	9,630	0.45%
2019/05/24	2	23.65	0	0.00	23.65	2	9,977	0.02%
2019/05/22	1	24.60	1	25.05	23.85	0	10,274	0.00%
2019/05/20	2	24.90	2	24.65	24.70	0	10,965	0.00%
2019/05/14	31	24.59	3	25.25	25.40	28	12,058	0.23%
2019/05/13	3	24.20	2	24.40	24.50	1	12,272	0.01%
2019/05/10	0	0.00	1	25.50	25.15	-1	12,315	-0.01%
2019/05/09	12	25.35	0	0.00	25.10	12	12,349	0.10%
2019/05/08	0	0.00	4	26.65	26.45	-4	12,344	-0.03%
2019/05/07	3	26.97	0	0.00	26.95	3	12,565	0.02%
2019/05/06	4	27.28	0	0.00	27.50	4	12,772	0.03%
2019/05/02	0	0.00	2	27.20	27.50	-2	12,652	-0.02%
2019/04/30	19	27.57	9	27.87	27.40	10	12,594	0.08%
2019/04/29	8	25.63	3	26.25	26.35	5	12,279	0.04%
2019/04/26	2	27.30	11	27.07	26.90	-9	12,129	-0.07%
2019/04/24	1	27.70	0	0.00	27.35	1	12,036	0.01%
2019/04/23	5	28.08	2	28.15	27.90	3	11,946	0.03%
2019/04/22	6	28.74	17	28.79	29.10	-11	11,852	-0.09%
2019/04/19	5	27.91	50	27.92	28.05	-45	11,701	-0.38%
2019/04/18	60	27.86	0	0.00	27.30	60	11,659	0.51%
2019/04/17	1	28.20	2	27.80	27.70	-1	11,597	-0.01%
2019/04/16	2	27.90	3	28.02	28.05	-1	11,554	-0.01%
2019/04/12	92	27.22	85	26.79	27.15	7	11,417	0.06%
2019/04/11	2	29.05	1	29.95	29.05	1	11,127	0.01%
2019/04/10	0	0.00	3	30.07	30.00	-3	11,045	-0.03%
2019/04/09	0	0.00	3	30.00	29.80	-3	10,984	-0.03%
2019/04/08	0	30.40	11	30.13	30.30	-11	10,929	-0.10%
2019/04/03	5	30.19	2	29.65	29.65	3	10,710	0.03%
2019/04/02	5	28.48	4	29.01	29.25	1	10,505	0.01%
2019/04/01	0	0.00	2	29.23	29.05	-2	10,394	-0.02%
2019/03/29	12	28.78	1	28.25	29.25	11	10,284	0.11%
2019/03/28	6	29.57	3	29.27	28.55	3	10,130	0.03%
2019/03/27	1	30.35	10	30.26	30.05	-9	9,875	-0.09%
2019/03/26	24	30.03	30	30.01	30.00	-6	9,735	-0.06%
2019/03/25	36	29.96	50	30.43	30.80	-14	9,359	-0.15%
2019/03/22	12	27.93	12	27.89	28.25	0	8,342	0.00%
2019/03/21	38	27.87	22	27.89	28.10	16	8,202	0.20%
2019/03/20	1	27.30	33	27.13	27.30	-32	8,088	-0.40%
2019/03/19	14	28.35	26	28.29	27.60	-12	7,903	-0.15%
2019/03/18	20	27.45	37	27.38	27.45	-17	7,643	-0.22%
2019/03/15	22	28.65	15	27.86	27.65	7	7,510	0.09%
2019/03/14	47	27.88	49	28.21	28.00	-2	7,196	-0.03%
2019/03/13	55	27.74	61	28.05	28.10	-6	6,927	-0.09%
2019/03/12	30	25.31	29	25.77	26.80	1	5,852	0.02%
2019/03/11	20	24.79	22	24.76	24.40	-2	5,455	-0.04%
2019/03/08	3	23.75	1	22.90	23.85	2	5,194	0.04%
2019/03/07	2	23.53	5	23.09	23.20	-3	5,073	-0.06%
2019/03/06	11	24.51	4	24.45	24.30	7	4,925	0.14%
2019/03/05	1	23.85	0	0.00	23.90	1	4,732	0.02%
2019/03/04	3	24.12	1	23.85	24.25	2	4,685	0.04%
2019/02/26	30	24.46	11	24.51	24.30	19	4,480	0.42%
2019/02/25	9	25.11	27	25.24	25.45	-18	4,305	-0.42%
2019/02/22	22	25.12	0	0.00	25.05	22	4,125	0.53%
2019/02/21	0	0.00	5	25.09	25.45	-5	4,023	-0.12%
2019/02/20	38	25.22	5.2	25.30	25.85	32.8	3,756	0.87%
2019/02/19	4	23.38	3	23.45	23.50	1	3,215	0.03%
2019/02/18	4	23.20	10	23.26	22.90	-6	3,011	-0.20%
2019/02/15	11	23.73	3	23.35	23.60	8	2,733	0.29%
2019/02/14	3	22.77	3	22.72	22.70	0	2,482	0.00%
2019/02/13	11	22.58	8	22.27	22.40	3	2,328	0.13%
2019/02/12	2	20.75	6	21.24	21.65	-4	1,853	-0.22%
2019/02/11	10	19.20	1	19.40	19.70	9	1,579	0.57%
2019/01/28	2	20.00	7	20.07	20.00	-5	1,319	-0.38%
2019/01/25	2	18.95	15	18.88	18.95	-13	1,057	-1.23%
2019/01/08	3	17.20	4	17.08	17.10	-1	804	-0.12%
2019/01/07	2	16.85	1	16.90	16.80	1	792	0.13%
2019/01/03	2	16.55	1	16.80	16.55	1	824	0.12%
2019/01/02	1	16.60	0	0.00	16.55	1	832	0.12%
2018/12/27	0	17.10	1	17.00	17.00	-1	855	-0.12%
2018/12/26	1	16.65	0	0.00	16.40	1	846	0.12%
2018/12/17	0	0.00	6	17.05	17.00	-6	897	-0.67%
2018/12/13	6	17.71	0	0.00	17.70	6	885	0.68%
2018/12/06	0	0.00	3	17.05	16.95	-3	834	-0.36%
2018/12/04	1	17.70	1	17.70	17.90	0	824	0.00%
2018/11/26	0	0.00	12	16.17	16.30	-12	791	-1.52%
2018/11/23	6	15.88	0	0.00	15.80	6	796	0.75%
2018/11/21	6	16.08	3	16.20	16.30	3	804	0.37%
2018/11/20	3	16.30	0	0.00	16.35	3	807	0.37%
2018/11/16	0	0.00	1	16.30	16.25	-1	816	-0.12%
2018/11/15	0	0.00	2	16.25	16.10	-2	814	-0.25%
2018/11/14	2	16.05	0	0.00	16.05	2	826	0.24%
2018/11/09	0	0.00	15	16.15	15.85	-15	806	-1.86%
2018/11/08	3	15.25	3	15.45	15.80	0	793	0.00%
2018/11/07	0	0.00	8	15.28	15.25	-8	794	-1.01%
2018/11/06	4	14.90	4	14.90	14.90	0	824	0.00%
2018/11/05	8	14.95	0	0.00	14.90	8	839	0.95%
2018/10/25	0	0.00	25	14.27	14.10	-25	987	-2.53%
2018/10/11	2	15.15	0	0.00	15.05	2	1,136	0.18%
2018/10/03	1	18.15	2	18.05	17.85	-1	1,214	-0.08%
2018/10/02	0	0.00	5	17.88	17.65	-5	1,203	-0.42%
2018/09/26	0	0.00	7	17.70	17.60	-7	1,270	-0.55%
2018/09/12	1	17.15	0	0.00	17.20	1	1,443	0.07%
2018/09/11	1	17.00	0	0.00	17.25	1	1,488	0.07%
2018/09/10	5	17.22	0	0.00	17.05	5	1,529	0.33%
2018/09/07	15	17.75	0	0.00	17.65	15	1,566	0.96%
2018/09/06	5	18.27	9	18.23	18.15	-4	1,609	-0.25%
2018/09/05	6	17.70	6	17.93	17.85	0	1,914	0.00%
2018/09/04	0	0.00	9	17.75	17.90	-9	2,341	-0.38%
2018/09/03	10	17.60	5	17.90	17.50	5	2,365	0.21%
2018/08/31	3	17.35	3	17.55	17.60	0	2,381	0.00%
2018/08/30	3	17.60	6	17.58	17.45	-3	2,434	-0.12%
2018/08/29	2	17.25	0	0.00	17.20	2	2,453	0.08%
2018/08/28	10	17.17	2	17.43	17.10	8	2,466	0.32%
2018/08/27	3	17.10	3	17.30	17.30	0	2,485	0.00%
2018/08/24	1	17.15	3	17.00	16.95	-2	2,535	-0.08%
2018/08/23	0	0.00	3	16.85	16.75	-3	2,550	-0.12%
2018/08/22	0	0.00	4	16.75	16.75	-4	2,606	-0.15%
2018/08/21	2	16.70	1	16.60	16.75	1	2,679	0.04%
2018/08/17	2	16.50	0	0.00	16.40	2	2,728	0.07%
2018/08/15	3	16.55	0	0.00	16.50	3	2,740	0.11%
2018/08/14	0	0.00	2	16.65	17.00	-2	2,724	-0.07%
2018/08/13	3	16.50	0	0.00	16.65	3	2,715	0.11%
2018/08/10	3	17.20	3	17.35	17.15	0	2,697	0.00%
2018/08/06	12	17.94	0	0.00	17.85	12	2,634	0.46%
2018/08/02	3	18.80	0	0.00	18.80	3	2,563	0.12%
2018/08/01	3	19.00	0	0.00	19.05	3	2,553	0.12%
2018/07/30	0	0.00	2	18.95	18.90	-2	2,530	-0.08%
2018/07/27	0	0.00	1	19.00	18.95	-1	2,522	-0.04%
2018/07/26	0	0.00	10	18.83	18.85	-10	2,515	-0.40%
2018/07/25	2	19.00	2	18.90	18.80	0	2,505	0.00%
2018/07/24	10	19.30	0	0.00	19.40	10	2,471	0.40%
2018/07/23	1	19.10	0	0.00	19.05	1	2,432	0.04%
2018/07/17	2	19.48	3	19.35	19.25	-1	2,398	-0.04%
2018/07/10	3	19.55	0	0.00	19.55	3	2,265	0.13%
2018/07/06	16	18.90	0	0.00	19.10	16	2,246	0.71%
2018/07/03	4	19.50	4	19.60	19.10	0	2,220	0.00%
2018/06/26	1	18.70	0	0.00	18.80	1	2,207	0.05%
2018/06/20	0	0.00	1	19.30	19.20	-1	2,188	-0.05%
2018/06/14	0	0.00	15	20.65	20.40	-15	2,081	-0.72%
2018/06/13	11	22.30	10	22.10	21.05	1	2,053	0.05%
2018/06/12	18	21.31	5	21.00	21.65	13	1,724	0.75%
2018/06/11	4	19.60	4	19.65	19.70	0	1,306	0.00%
2018/06/07	0	0.00	2	19.48	19.85	-2	1,356	-0.15%
2018/06/06	12	19.22	0	0.00	19.15	12	1,332	0.90%
2018/06/04	0	0.00	1	19.25	19.05	-1	1,345	-0.07%
2018/05/31	1	19.00	0	0.00	19.40	1	1,288	0.08%
2018/05/29	0	0.00	1	19.20	19.20	-1	1,272	-0.08%
2018/05/28	1	18.65	0	0.00	18.35	1	1,215	0.08%
2018/05/24	0	0.00	1	18.00	18.05	-1	1,201	-0.08%
2018/05/23	2	18.00	0	0.00	17.90	2	1,304	0.15%
2018/04/19	0	0.00	2	17.95	17.90	-2	1,594	-0.13%
2018/04/18	2	17.90	0	0.00	17.80	2	1,605	0.12%
2018/04/17	0	18.00	1	17.90	17.80	-1	1,607	-0.06%
2018/04/12	1	18.40	0	0.00	18.35	1	1,671	0.06%
2018/04/11	0	18.65	0	0.00	18.35	0	1,824	0.00%
2018/04/10	0	19.70	0	0.00	18.25	0	1,882	0.00%
2018/04/03	0	19.15	0	0.00	18.85	0	2,132	0.00%
2018/04/02	0	19.40	0	0.00	19.25	0	2,194	0.00%
2018/03/29	2	19.10	0	0.00	19.50	2	2,243	0.09%
2018/03/23	1	18.80	0	0.00	18.90	1	2,364	0.04%
2018/03/20	2	19.70	7	20.00	19.70	-5	2,331	-0.21%
2018/03/19	4	20.30	4	20.10	20.05	0	2,324	0.00%
2018/03/16	3	19.50	0	0.00	20.05	3	2,287	0.13%
2018/03/14	2	19.70	2	19.80	19.85	0	2,228	0.00%
2018/03/08	2	19.00	0	0.00	19.15	2	2,123	0.09%
2018/03/07	2	18.40	1	18.75	18.40	1	2,079	0.05%
2018/03/05	0	0.00	6	19.30	18.50	-6	2,153	-0.28%
2018/03/02	3	18.80	0	0.00	18.90	3	2,111	0.14%
2018/03/01	0	0.00	6	19.05	19.00	-6	2,110	-0.28%
2018/02/27	3	18.70	0	0.00	18.75	3	2,113	0.14%
2018/02/26	6	18.80	0	0.00	18.85	6	2,200	0.27%
2018/02/21	1	17.10	0	0.00	17.35	1	2,116	0.05%
2018/02/07	0	0.00	2	17.80	17.50	-2	2,126	-0.09%
2018/02/06	0	0.00	4	17.30	17.20	-4	2,147	-0.19%
2018/01/26	0	0.00	1	19.30	19.35	-1	2,325	-0.04%
2018/01/24	2	19.50	0	0.00	19.55	2	2,459	0.08%
2018/01/16	2	20.30	0	0.00	20.25	2	2,496	0.08%
2018/01/08	2	20.23	2	20.55	19.95	0	2,638	0.00%
2018/01/05	2	21.05	6	21.15	20.40	-4	2,613	-0.15%
2018/01/04	4	20.09	1	20.15	20.35	3	2,478	0.12%
2018/01/03	2	20.15	0	0.00	20.30	2	2,447	0.08%
2018/01/02	12	20.67	9	20.82	20.10	3	2,450	0.12%