明基材 (8215)-元富-同大券商分點個股進出

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
32.95
漲跌
▲0.60
漲幅
+1.85%
成交量
308張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:30(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－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/11/22	0	0.00	2	32.85	32.95	-2	741	-0.27%
2024/11/20	0	0.00	1	33.40	32.40	-1	736	-0.14%
2024/11/18	1	33.25	2	33.63	33.75	-1	723	-0.14%
2024/11/14	0	0.00	2	33.25	33.60	-2	713	-0.28%
2024/11/12	1	33.95	2	34.03	33.90	-1	696	-0.14%
2024/11/11	1	33.95	0	0.00	34.50	1	672	0.15%
2024/11/08	0	0.00	2	33.50	33.50	-2	627	-0.32%
2024/11/07	0	0.00	4	33.20	33.30	-4	601	-0.67%
2024/10/28	0	0.00	13	33.10	33.15	-13	608	-2.14%
2024/10/25	0	0.00	1	32.30	32.20	-1	597	-0.17%
2024/10/21	0	0.00	1	32.25	32.20	-1	623	-0.16%
2024/10/17	1	33.10	0	0.00	32.90	1	654	0.15%
2024/10/16	0	0.00	7	32.70	33.90	-7	679	-1.03%
2024/10/11	0	0.00	2	31.43	31.45	-2	660	-0.30%
2024/10/09	0	0.00	1	31.45	31.15	-1	676	-0.15%
2024/10/08	3	31.60	2	31.93	31.70	1	690	0.14%
2024/10/07	2	32.30	4	32.29	32.35	-2	699	-0.29%
2024/10/01	1	30.45	0	0.00	30.85	1	722	0.14%
2024/09/30	0	0.00	10	31.07	30.95	-10	738	-1.35%
2024/09/27	10	31.15	0	0.00	31.15	10	817	1.22%
2024/09/18	0	0.00	1	31.20	31.00	-1	839	-0.12%
2024/09/12	1	30.50	0	0.00	30.55	1	853	0.12%
2024/09/10	0	0.00	1	30.30	30.30	-1	850	-0.12%
2024/09/09	0	0.00	1	31.40	31.45	-1	848	-0.12%
2024/09/04	2	29.45	2	29.50	29.55	0	830	0.00%
2024/09/03	0	0.00	2	30.43	30.50	-2	824	-0.24%
2024/08/26	0	0.00	1	29.45	29.20	-1	832	-0.12%
2024/08/22	1	29.00	0	0.00	28.95	1	838	0.12%
2024/08/21	1	29.20	0	0.00	29.20	1	843	0.12%
2024/08/19	7	29.60	0	0.00	29.40	7	855	0.82%
2024/08/16	0	0.00	3	29.35	29.55	-3	863	-0.35%
2024/08/14	1	28.80	0	0.00	28.85	1	864	0.12%
2024/08/07	0	0.00	1	28.80	28.70	-1	881	-0.11%
2024/08/05	3	28.05	10	28.05	28.05	-7	895	-0.78%
2024/08/02	1	31.75	0	0.00	31.15	1	862	0.12%
2024/07/31	2	31.65	0	0.00	31.80	2	887	0.23%
2024/07/23	0	0.00	2	32.60	32.60	-2	896	-0.22%
2024/07/19	2	32.95	0	0.00	32.85	2	887	0.23%
2024/07/17	1	34.75	2	35.10	35.00	-1	856	-0.12%
2024/07/15	4	34.55	0.5	34.73	34.45	3.5	821	0.43%
2024/07/12	2	34.45	0	0.00	34.50	2	805	0.25%
2024/07/11	0	0.00	1	34.80	34.80	-1	805	-0.12%
2024/07/09	1	34.10	0	0.00	34.45	1	806	0.12%
2024/07/08	1	34.80	1.1	34.74	34.60	-0.1	807	-0.01%
2024/07/05	0.2	34.25	3.1	34.54	34.75	-2.9	795	-0.36%
2024/07/04	1	34.15	3	34.00	34.15	-2	784	-0.26%
2024/07/03	5	34.46	4	34.75	34.15	1	798	0.13%
2024/07/02	1	33.00	1	33.10	33.00	0	733	0.00%
2024/07/01	1	33.00	0	0.00	33.00	1	754	0.13%
2024/06/27	2	32.78	0	0.00	32.70	2	783	0.26%
2024/06/26	0	0.00	0	33.00	33.00	0	785	0.00%
2024/06/20	1	33.05	0	0.00	33.05	1	793	0.13%
2024/06/18	1	32.80	0	0.00	32.80	1	792	0.13%
2024/06/17	1	32.70	0	0.00	32.85	1	799	0.13%
2024/06/14	10	32.60	0	0.00	32.70	10	809	1.24%
2024/06/11	0	0.00	4	33.13	33.05	-4	822	-0.49%
2024/06/07	0	0.00	1	33.05	33.20	-1	829	-0.12%
2024/06/06	0	0.00	1	32.90	32.85	-1	835	-0.12%
2024/06/03	2	32.88	1	32.95	32.90	1	876	0.11%
2024/05/31	2	32.95	0	0.00	32.85	2	885	0.23%
2024/05/29	0	0.00	10	33.05	33.15	-10	905	-1.10%
2024/05/27	0	0.00	1	32.90	32.85	-1	922	-0.11%
2024/05/24	1	32.45	0	0.00	32.40	1	945	0.11%
2024/05/23	1	32.70	0	0.00	32.55	1	973	0.10%
2024/05/22	0	0.00	1	33.00	33.00	-1	1,045	-0.10%
2024/05/20	1	32.75	0	0.00	32.75	1	1,078	0.09%
2024/05/16	0	0.00	2	32.50	32.60	-2	1,150	-0.17%
2024/05/15	10	32.60	0	0.00	32.45	10	1,264	0.79%
2024/05/10	3	32.35	2	32.40	32.55	1	1,309	0.08%
2024/05/09	5	32.90	0	0.00	32.75	5	1,296	0.39%
2024/05/08	0	0.00	3	33.05	33.25	-3	1,285	-0.23%
2024/05/07	7	33.21	1	33.00	33.15	6	1,290	0.47%
2024/05/06	1	34.20	0	0.00	34.05	1	1,312	0.08%
2024/05/02	1	34.35	0	0.00	34.60	1	1,357	0.07%
2024/04/29	0	34.50	11	34.69	34.55	-11	1,398	-0.79%
2024/04/26	2	33.95	0	0.00	33.95	2	1,407	0.14%
2024/04/25	1	34.05	0	0.00	33.95	1	1,457	0.07%
2024/04/19	1	33.00	0	0.00	33.15	1	1,592	0.06%
2024/04/17	1	33.75	0	0.00	33.55	1	1,575	0.06%
2024/04/11	2	35.00	1	34.75	34.85	1	1,533	0.07%
2024/04/09	4	35.23	0	0.00	35.20	4	1,512	0.26%
2024/04/03	1	34.45	5	34.50	34.45	-4	1,476	-0.27%
2024/04/02	10	34.10	0	0.00	34.10	10	1,454	0.69%
2024/04/01	2	34.45	6	34.61	34.55	-4	1,449	-0.28%
2024/03/29	11	33.94	0	0.00	33.90	11	1,428	0.77%
2024/03/28	0	0.00	2	34.10	34.05	-2	1,427	-0.14%
2024/03/27	1	34.00	0	0.00	33.95	1	1,424	0.07%
2024/03/26	0	34.30	1	33.95	34.00	-1	1,417	-0.07%
2024/03/25	0	0.00	2	34.42	34.35	-2	1,415	-0.14%
2024/03/22	1	34.25	1	34.25	34.25	0	1,423	0.00%
2024/03/21	0	0.00	3	33.95	33.95	-3	1,422	-0.21%
2024/03/18	0	33.90	0	0.00	33.85	0	1,426	0.00%
2024/03/15	0	0.00	8	34.04	33.90	-8	1,430	-0.56%
2024/03/14	0	0.00	0	33.85	33.80	0	1,426	0.00%
2024/03/13	0	0.00	0	34.35	34.25	0	1,421	0.00%
2024/03/12	1	34.35	0	34.35	34.20	1	1,422	0.07%
2024/03/11	0	0.00	0	34.20	34.15	0	1,431	0.00%
2024/03/08	5	33.79	5	33.75	33.65	0	1,476	0.00%
2024/03/07	10	34.30	0	0.00	34.05	10	1,464	0.68%
2024/03/01	1	34.25	0	0.00	34.20	1	1,455	0.07%
2024/02/29	1	34.30	0	0.00	34.40	1	1,448	0.07%
2024/02/27	10	34.30	0.1	34.45	34.25	9.9	1,438	0.69%
2024/02/26	0.1	34.85	3.5	34.79	34.85	-3.4	1,414	-0.24%
2024/02/23	10	36.25	16	35.45	35.40	-6	1,385	-0.43%
2024/02/21	2	36.90	7.1	36.96	36.95	-5.1	1,297	-0.39%
2024/02/20	20	36.66	0	0.00	36.60	20	1,298	1.54%
2024/02/19	1.1	37.54	12	37.48	37.25	-10.9	1,280	-0.85%
2024/02/16	3	37.22	14	37.40	37.30	-11	1,236	-0.89%
2024/02/15	1	36.00	15	36.13	36.00	-14	1,121	-1.25%
2024/02/05	0.1	35.35	3	35.60	35.85	-2.9	1,097	-0.26%
2024/02/02	2	34.95	10	34.83	34.70	-8	1,073	-0.75%
2024/01/29	5	35.58	1	35.70	35.45	4	1,072	0.37%
2024/01/26	0	0.00	5	35.67	36.10	-5	1,029	-0.49%
2024/01/25	0	0.00	1	35.35	35.30	-1	985	-0.10%
2024/01/24	0	0.00	2	35.20	35.15	-2	978	-0.20%
2024/01/23	1	35.60	0	0.00	34.85	1	968	0.10%
2024/01/19	6.1	35.29	9	35.37	35.65	-3	921	-0.32%
2024/01/18	5	35.00	9	35.32	35.60	-4	871	-0.46%
2024/01/17	12	34.84	0	0.00	33.80	12	796	1.51%
2024/01/10	0	0.00	1	33.90	33.70	-1	791	-0.13%
2024/01/05	6	34.26	0	0.00	34.25	6	789	0.76%
2024/01/04	0.2	34.15	0	0.00	34.00	0.2	794	0.03%
2024/01/03	0.1	34.15	0	0.00	34.10	0.1	801	0.01%
2024/01/02	2	34.80	4	34.65	34.55	-2	801	-0.25%
2023/12/29	0	0.00	2	34.65	34.65	-2	821	-0.24%
2023/12/28	1	34.30	0	0.00	34.40	1	858	0.12%
2023/12/27	0	34.45	0	0.00	34.45	0	861	0.00%
2023/12/25	1	34.00	4	33.99	33.90	-3	859	-0.35%
2023/12/22	2	33.95	2	34.10	33.95	0	859	0.00%
2023/12/20	1.1	33.96	0	0.00	34.00	1.1	865	0.13%
2023/12/15	3	34.52	0	34.60	34.40	3	857	0.35%
2023/12/14	0.1	34.58	2	34.40	34.40	-1.9	861	-0.22%
2023/12/13	1	34.05	0.1	34.25	33.90	1	859	0.11%
2023/12/11	3.1	34.19	0.2	34.40	34.15	2.8	854	0.33%
2023/12/08	0	0.00	0.3	34.20	34.20	-0.3	856	-0.04%
2023/12/07	1	34.10	3	34.20	34.15	-2	852	-0.23%
2023/12/06	1	34.20	0	0.00	34.15	1	860	0.12%
2023/12/05	10	34.40	3	34.35	34.35	7	847	0.83%
2023/12/04	1	36.10	0	0.00	35.80	1	808	0.12%
2023/12/01	4	36.04	0	0.00	36.00	4	814	0.49%
2023/11/30	0	0.00	3	36.00	36.05	-3	828	-0.36%
2023/11/29	0	0.00	1	35.50	35.55	-1	817	-0.12%
2023/11/27	2.1	35.36	0	0.00	35.35	2.1	821	0.26%
2023/11/21	0	0.00	7	35.50	35.55	-7	870	-0.80%
2023/11/20	0	0.00	6	35.40	35.50	-6	873	-0.69%
2023/11/17	0	0.00	6	35.23	35.35	-6	879	-0.68%
2023/11/16	0	0.00	2	34.80	35.00	-2	879	-0.23%
2023/11/15	0	0.00	1	34.70	34.90	-1	880	-0.11%
2023/11/13	14.2	33.92	0	0.00	33.90	14.2	913	1.55%
2023/11/10	1	34.15	0.1	34.30	34.15	0.9	926	0.10%
2023/11/09	7	34.46	0	0.00	34.35	7	935	0.75%
2023/11/08	1	34.50	1	34.85	34.60	0	974	0.00%
2023/11/07	2	34.58	0	0.00	34.65	2	1,010	0.20%
2023/11/06	0	0.00	6	35.17	35.20	-6	1,079	-0.56%
2023/11/02	0.1	34.50	0	0.00	34.35	0.1	1,179	0.01%
2023/11/01	6	34.07	0	0.00	34.10	6	1,259	0.48%
2023/10/31	1	35.00	1	35.15	34.45	0	1,522	0.00%
2023/10/27	7	34.81	0	0.00	34.60	7	1,773	0.39%
2023/10/25	0	0.00	1	35.05	35.10	-1	1,866	-0.05%
2023/10/23	2.1	34.11	0	0.00	34.10	2.1	1,904	0.11%
2023/10/19	1	34.10	0	0.00	34.30	1	2,011	0.05%
2023/10/18	4	34.30	0	0.00	34.40	4	2,062	0.19%
2023/10/16	13	34.94	0	0.00	34.90	13	2,417	0.54%
2023/10/11	3	34.97	0	0.00	34.85	3	2,812	0.11%
2023/10/06	4	35.51	2	35.55	35.45	2	2,884	0.07%
2023/10/05	0	0.00	1	35.60	35.65	-1	2,943	-0.03%
2023/10/03	3.1	34.91	0	0.00	35.00	3.1	3,107	0.10%
2023/10/02	2	35.00	0	0.00	35.10	2	3,258	0.06%
2023/09/27	0.1	35.10	0	0.00	34.75	0.1	4,229	0.00%
2023/09/25	10	35.35	1	35.55	35.20	9	4,334	0.21%
2023/09/22	0	0.00	1	34.75	34.90	-1	4,349	-0.02%
2023/09/21	1.1	34.39	0	0.00	34.40	1.1	4,386	0.03%
2023/09/20	3	34.73	0	0.00	34.70	3	4,425	0.07%
2023/09/19	4	35.18	0	0.00	34.85	4	4,450	0.09%
2023/09/18	1.1	35.60	0	0.00	35.25	1.1	4,470	0.02%
2023/09/15	2	35.45	0	0.00	35.50	2	4,485	0.04%
2023/09/14	1	35.45	0	0.00	35.55	1	4,501	0.02%
2023/09/13	2	35.40	0	0.00	35.30	2	4,545	0.04%
2023/09/12	2.1	34.75	0	0.00	34.80	2.1	4,569	0.05%
2023/09/11	6	34.98	6	34.50	34.50	0	4,597	0.00%
2023/09/08	5	35.20	0	0.00	35.25	5	4,651	0.11%
2023/09/07	5	35.60	0	0.00	35.60	5	4,679	0.11%
2023/09/06	2	36.35	0	0.00	36.05	2	4,707	0.04%
2023/09/05	0.2	36.13	2	36.10	36.10	-1.8	4,748	-0.04%
2023/09/04	15	35.45	0	0.00	35.55	15	4,774	0.31%
2023/08/31	1	35.46	0	0.00	35.60	1	4,864	0.02%
2023/08/30	0	0.00	3	35.35	35.30	-3	4,983	-0.06%
2023/08/29	1	34.50	0	0.00	34.75	1	5,012	0.02%
2023/08/28	10	34.84	7	34.40	34.40	3	5,041	0.06%
2023/08/25	6	34.73	6	34.95	34.95	0	5,051	0.00%
2023/08/24	5.1	35.50	3	35.50	35.50	2.1	5,031	0.04%
2023/08/23	0	0.00	1	35.60	35.45	-1	5,039	-0.02%
2023/08/21	1.1	35.71	0	0.00	35.70	1.1	5,047	0.02%
2023/08/18	7	35.68	5	35.25	35.25	2	5,051	0.04%
2023/08/17	3	35.40	3	36.05	36.05	0	5,029	0.00%
2023/08/16	1	35.70	0	0.00	35.65	1	5,031	0.02%
2023/08/14	7	36.14	7	35.49	35.50	0	5,073	0.00%
2023/08/11	5	37.09	3	36.70	36.70	2	5,050	0.04%
2023/08/10	8	37.78	0	0.00	37.10	8	5,036	0.16%
2023/08/09	5	38.64	8	38.79	39.05	-3	4,974	-0.06%
2023/08/08	3	39.38	6	39.51	39.40	-3	4,942	-0.06%
2023/08/07	3	38.10	6	38.17	39.10	-3	4,911	-0.06%
2023/08/04	16.1	39.27	4	38.71	38.75	12.1	4,862	0.25%
2023/08/02	6	42.26	12	43.02	42.95	-6	4,675	-0.13%
2023/08/01	10	42.43	6	42.31	42.40	4	4,525	0.09%
2023/07/28	2	41.13	0	0.00	41.60	2	4,726	0.04%
2023/07/27	0	0.00	1	41.55	41.65	-1	4,756	-0.02%
2023/07/26	11	40.99	0	0.00	41.30	11	4,758	0.23%
2023/07/25	42.1	40.81	13	41.50	41.40	29.1	4,767	0.61%
2023/07/24	15	40.54	0	0.00	40.80	15	4,848	0.31%
2023/07/21	8	41.01	4	41.60	41.20	4	4,827	0.08%
2023/07/20	17	42.31	59	42.49	42.05	-42	4,901	-0.86%
2023/07/19	3.1	42.28	6	41.94	42.25	-2.9	4,789	-0.06%
2023/07/18	30	40.69	8	40.69	40.25	22	4,627	0.48%
2023/07/17	4	42.93	4	42.99	43.30	0	4,507	0.00%
2023/07/14	1	41.65	0	0.00	41.70	1	4,422	0.02%
2023/07/13	5	41.60	9	41.68	41.05	-4	4,503	-0.09%
2023/07/12	1	41.55	1	41.30	41.40	0	4,568	0.00%
2023/07/11	2	41.55	5	41.50	41.40	-3	4,538	-0.07%
2023/07/10	53	40.80	13	40.40	40.55	40	4,495	0.89%
2023/07/07	15	39.51	13	40.48	40.10	2	4,498	0.04%
2023/07/06	64	42.71	12	42.11	40.35	52	4,363	1.19%
2023/07/05	2	44.55	2.1	44.58	44.60	-0.1	3,551	0.00%
2023/07/04	2	40.15	1	40.15	40.55	1	3,406	0.03%
2023/07/03	0	0.00	8	39.79	39.95	-8	3,353	-0.24%
2023/06/29	15	38.90	0	0.00	39.25	15	3,299	0.45%
2023/06/28	0	0.00	8	39.84	39.40	-8	3,272	-0.24%
2023/06/27	12	38.93	6	39.45	39.10	6	3,262	0.18%
2023/06/26	0	0.00	2	40.10	39.75	-2	3,242	-0.06%
2023/06/21	0	0.00	7	39.75	39.70	-7	3,223	-0.22%
2023/06/20	26	39.08	8	39.41	39.45	18	3,223	0.56%
2023/06/19	2	39.75	13	39.27	39.65	-11	3,218	-0.34%
2023/06/16	0	39.10	8	39.18	39.20	-8	3,194	-0.25%
2023/06/15	15	38.68	6	38.94	38.90	9	3,173	0.28%
2023/06/14	8	39.58	3	39.30	39.30	5	3,150	0.16%
2023/06/13	0	0.00	2	38.95	39.05	-2	3,095	-0.06%
2023/06/12	21	38.73	0	0.00	38.65	21	3,072	0.68%
2023/06/09	8	39.11	10	39.20	38.95	-2	3,045	-0.07%
2023/06/08	3	38.70	2	38.75	38.70	1	3,006	0.03%
2023/06/07	30	38.37	30	38.40	38.75	0	2,992	0.00%
2023/06/06	2	38.30	15	38.47	38.60	-13	2,997	-0.43%
2023/06/05	4	38.90	8.1	38.33	38.25	-4.1	3,025	-0.14%
2023/06/02	0	0.00	15	36.40	36.65	-15	2,937	-0.51%
2023/06/01	1	35.90	3	36.03	36.05	-2	2,953	-0.07%
2023/05/31	6	35.65	5	35.55	35.50	1	3,029	0.03%
2023/05/30	5	35.35	0	0.00	35.30	5	3,018	0.17%
2023/05/29	1.1	35.30	0	0.00	35.30	1.1	3,039	0.04%
2023/05/24	2	35.15	0	0.00	35.25	2	3,075	0.07%
2023/05/23	0	0.00	2	35.10	35.20	-2	3,103	-0.06%
2023/05/22	6	35.26	5	35.20	35.30	1	3,168	0.03%
2023/05/19	4	34.93	1	34.90	35.10	3	3,203	0.09%
2023/05/18	1	34.45	2	34.50	34.45	-1	3,196	-0.03%
2023/05/17	4	34.41	0	0.00	34.40	4	3,200	0.12%
2023/05/16	0	0.00	1	34.50	34.30	-1	3,240	-0.03%
2023/05/12	2	33.40	0	0.00	33.70	2	3,241	0.06%
2023/05/11	9	33.41	3	33.85	33.25	6	3,257	0.18%
2023/05/10	0	0.00	5	34.00	33.95	-5	3,309	-0.15%
2023/05/09	15	34.13	11	33.53	33.50	4	3,318	0.12%
2023/05/08	8	34.49	4	34.44	34.45	4	3,297	0.12%
2023/05/05	35	35.21	58	34.81	34.65	-23	3,423	-0.67%
2023/05/04	6	38.48	0	0.00	38.45	6	3,521	0.17%
2023/05/03	17	38.51	5	38.49	38.15	12	3,522	0.34%
2023/04/28	9	38.31	1	38.35	38.00	8	3,500	0.23%
2023/04/27	12	37.82	18	38.89	38.50	-6	3,449	-0.17%
2023/04/26	0	0.00	1	37.70	37.65	-1	3,315	-0.03%
2023/04/25	12	38.39	2	38.73	38.00	10	3,282	0.30%
2023/04/24	0	0.00	1	39.00	39.00	-1	3,153	-0.03%
2023/04/21	7	38.55	0	0.00	38.60	7	3,115	0.22%
2023/04/20	2	40.28	5	40.28	39.70	-3	3,054	-0.10%
2023/04/19	5	41.15	12	40.81	40.65	-7	2,984	-0.23%
2023/04/18	0	0.00	15	40.20	40.15	-15	2,920	-0.51%
2023/04/17	7	39.82	19	39.78	40.10	-12	2,795	-0.43%
2023/04/14	1	38.65	2	38.65	38.60	-1	2,659	-0.04%
2023/04/13	10	38.75	10	38.42	38.25	0	2,625	0.00%
2023/04/12	0	0.00	23	38.52	38.75	-23	2,566	-0.90%
2023/04/07	1	36.30	0	0.00	36.10	1	2,414	0.04%
2023/04/06	1	35.85	0	0.00	36.00	1	2,414	0.04%
2023/03/30	2	36.35	0	0.00	36.35	2	2,501	0.08%
2023/03/28	4	36.79	0	0.00	36.45	4	2,544	0.16%
2023/03/24	1	37.15	0	0.00	37.10	1	2,516	0.04%
2023/03/23	5	37.20	9	37.15	37.15	-4	2,509	-0.16%
2023/03/22	0	0.00	1	37.80	37.50	-1	2,492	-0.04%
2023/03/21	0	0.00	3	37.60	37.85	-3	2,477	-0.12%
2023/03/16	3	36.90	20	36.84	36.65	-17	2,457	-0.69%
2023/03/15	1	37.10	0	0.00	36.80	1	2,473	0.04%
2023/03/13	0	0.00	3	36.70	36.75	-3	2,566	-0.12%
2023/03/10	8	37.08	17	37.03	36.80	-9	2,584	-0.35%
2023/03/09	4	37.65	4	38.45	37.50	0	2,574	0.00%
2023/03/08	8	38.58	13	38.53	38.70	-5	2,547	-0.20%
2023/03/07	0	0.00	1	37.70	38.10	-1	2,609	-0.04%
2023/03/06	0	0.00	3	37.90	37.90	-3	2,610	-0.11%
2023/03/03	5	37.48	18	37.48	37.70	-13	2,568	-0.51%
2023/03/01	1	36.95	0	0.00	36.75	1	2,499	0.04%
2023/02/24	2	36.50	0	0.00	36.40	2	2,473	0.08%
2023/02/23	3	36.85	0	0.00	36.95	3	2,443	0.12%
2023/02/22	3	37.05	0	0.00	36.90	3	2,427	0.12%
2023/02/21	1	37.15	5	37.00	36.90	-4	2,414	-0.17%
2023/02/20	19	37.15	6	37.25	37.10	13	2,390	0.54%
2023/02/17	0	0.00	6	36.50	36.55	-6	2,328	-0.26%
2023/02/16	3	36.30	2	36.00	36.15	1	2,290	0.04%
2023/02/14	26	36.03	3	35.80	35.70	23	2,261	1.02%
2023/02/10	5	35.34	0	0.00	35.30	5	2,257	0.22%
2023/02/09	2	35.95	2	35.65	35.65	0	2,246	0.00%
2023/02/08	1	35.95	3	35.55	35.60	-2	2,228	-0.09%
2023/02/07	4	35.51	2	35.75	35.75	2	2,220	0.09%
2023/02/06	3	35.75	0	0.00	35.50	3	2,233	0.13%
2023/02/03	0	0.00	2	35.55	35.00	-2	2,185	-0.09%
2023/02/02	5	35.20	38.1	35.52	35.90	-33.1	2,013	-1.64%
2023/02/01	0	0.00	3	33.90	33.95	-3	1,624	-0.18%
2023/01/31	13	33.80	0	0.00	33.85	13	1,601	0.81%
2023/01/16	0	0.00	2	31.80	32.10	-2	1,550	-0.13%
2023/01/13	0	0.00	2	31.80	31.80	-2	1,558	-0.13%
2023/01/11	0	0.00	1	32.40	32.30	-1	1,620	-0.06%
2023/01/10	1	32.55	0	0.00	32.50	1	1,631	0.06%
2023/01/09	8	32.95	7	32.68	32.65	1	1,651	0.06%
2023/01/06	3	32.60	3	32.70	32.80	0	1,652	0.00%
2023/01/05	0	0.00	1	32.50	32.20	-1	1,660	-0.06%
2023/01/04	0	0.00	1	32.50	32.55	-1	1,658	-0.06%
2023/01/03	3	31.77	0	0.00	32.00	3	1,655	0.18%
2022/12/29	0	0.00	1	31.70	31.85	-1	1,661	-0.06%
2022/12/23	0	0.00	1	32.25	32.20	-1	1,671	-0.06%
2022/12/22	2	33.65	1	33.80	33.10	1	1,662	0.06%
2022/12/20	6	31.89	0	0.00	31.50	6	1,551	0.39%
2022/12/19	3	31.98	0	0.00	31.85	3	1,546	0.19%
2022/12/16	1	32.45	0	0.00	32.40	1	1,548	0.06%
2022/12/14	0	0.00	11	32.85	32.80	-11	1,552	-0.71%
2022/12/13	0	0.00	3	32.80	32.55	-3	1,547	-0.19%
2022/12/12	2	32.25	1	32.80	32.95	1	1,543	0.06%
2022/12/09	0	0.00	1	32.85	32.65	-1	1,537	-0.07%
2022/12/08	1	32.65	2	32.75	32.85	-1	1,533	-0.07%
2022/12/07	2	32.65	9	32.81	32.75	-7	1,531	-0.46%
2022/12/06	18	33.60	4	33.74	33.00	14	1,504	0.93%
2022/12/05	6	33.38	0	0.00	33.45	6	1,434	0.42%
2022/12/02	3	33.35	0	0.00	33.20	3	1,393	0.22%
2022/12/01	3	32.85	0	0.00	32.75	3	1,363	0.22%
2022/11/30	0	0.00	12	32.59	32.70	-12	1,351	-0.89%
2022/11/29	17	32.94	9	32.87	32.50	8	1,338	0.60%
2022/11/28	13	32.20	1	32.20	32.35	12	1,195	1.00%
2022/11/25	0	0.00	1	31.65	31.40	-1	1,164	-0.09%
2022/11/24	5	31.90	3	31.85	32.00	2	1,166	0.17%
2022/11/23	0	0.00	1	31.35	31.50	-1	1,123	-0.09%
2022/11/21	5	31.27	0	0.00	31.10	5	1,166	0.43%
2022/11/18	7	31.62	1	31.70	31.25	6	1,183	0.51%
2022/11/17	0	0.00	1	31.90	31.65	-1	1,192	-0.08%
2022/11/16	2	31.75	0	0.00	31.55	2	1,189	0.17%
2022/11/15	0	0.00	1	31.65	31.65	-1	1,213	-0.08%
2022/11/11	2	31.50	2	31.75	31.45	0	1,432	0.00%
2022/11/09	2	31.60	0	0.00	31.55	2	1,407	0.14%
2022/11/08	0	0.00	3	31.25	31.35	-3	1,374	-0.22%
2022/11/03	0	0.00	1	31.75	31.00	-1	1,362	-0.07%
2022/11/02	0	0.00	13	30.93	30.25	-13	1,291	-1.01%
2022/10/27	1	28.65	1	29.00	29.00	0	1,273	0.00%
2022/10/26	0	0.00	0	29.00	28.40	0	1,281	0.00%
2022/10/25	1	28.80	1	28.50	28.80	0	1,282	0.00%
2022/10/20	0	0.00	1	27.85	29.90	-1	1,334	-0.07%
2022/10/19	1	28.45	0	0.00	28.35	1	1,313	0.08%
2022/10/17	0	0.00	5	27.46	27.75	-5	1,415	-0.35%
2022/10/11	0	0.00	3	28.00	28.05	-3	1,433	-0.21%
2022/10/06	0	0.00	1	28.90	29.10	-1	1,481	-0.07%
2022/09/30	3	27.70	0	28.45	28.75	3	1,508	0.20%
2022/09/29	1	28.25	0	0.00	28.30	1	1,518	0.07%
2022/09/26	0	0.00	1	29.25	29.05	-1	1,585	-0.06%
2022/09/22	0	0.00	5	30.55	30.50	-5	1,657	-0.30%
2022/09/21	5	30.50	0	0.00	30.45	5	1,664	0.30%
2022/09/20	0	0.00	10	30.40	30.25	-10	1,661	-0.60%
2022/09/15	0	0.00	1	31.05	30.90	-1	1,726	-0.06%
2022/09/14	1	30.65	0	0.00	30.80	1	1,754	0.06%
2022/09/08	0	0.00	1	30.60	30.70	-1	1,900	-0.05%
2022/09/07	1	30.00	0	0.00	30.00	1	2,118	0.05%
2022/09/06	1	30.70	1	30.45	30.40	0	2,135	0.00%
2022/09/05	3	30.83	2	30.95	30.70	1	2,163	0.05%
2022/09/02	2	31.70	0	0.00	31.60	2	2,204	0.09%
2022/09/01	2	31.63	12	31.63	31.65	-10	2,257	-0.44%
2022/08/31	2	31.90	0	0.00	31.95	2	2,349	0.09%
2022/08/30	2	32.35	0	0.00	32.05	2	2,375	0.08%
2022/08/25	0	0.00	1	32.15	32.05	-1	2,360	-0.04%
2022/08/24	3	31.65	0	0.00	31.50	3	2,388	0.13%
2022/08/23	1	31.85	1	31.85	31.85	0	2,393	0.00%
2022/08/22	5	32.30	0	0.00	32.30	5	2,419	0.21%
2022/08/19	23	33.00	23	33.05	33.05	0	2,511	0.00%
2022/08/18	0	0.00	13	31.93	32.05	-13	2,350	-0.55%
2022/08/17	1	30.95	0	0.00	31.10	1	2,347	0.04%
2022/08/16	2	30.95	0	0.00	31.00	2	2,366	0.08%
2022/08/15	0	0.00	2	30.73	31.10	-2	2,433	-0.08%
2022/08/12	1	30.45	0	0.00	30.60	1	2,530	0.04%
2022/08/11	1	30.30	0	0.00	30.20	1	2,621	0.04%
2022/08/10	1	30.40	6	30.43	30.35	-5	2,743	-0.18%
2022/08/08	0	0.00	10	30.70	30.70	-10	2,918	-0.34%
2022/08/05	0	0.00	1	30.20	30.20	-1	2,909	-0.03%
2022/08/04	0	0.00	1	29.35	29.60	-1	2,939	-0.03%
2022/08/03	0	0.00	20	30.15	30.10	-20	2,943	-0.68%
2022/08/02	0	0.00	3	30.50	30.35	-3	2,974	-0.10%
2022/08/01	0	0.00	12.1	31.07	31.05	-12.1	3,004	-0.40%
2022/07/29	2	31.15	33.1	31.10	31.20	-31.1	3,081	-1.01%
2022/07/28	7	31.55	8	31.31	31.25	-1	3,168	-0.03%
2022/07/27	7	30.64	52.1	30.69	30.70	-45.1	3,137	-1.44%
2022/07/25	0	0.00	1	30.75	30.60	-1	3,142	-0.03%
2022/07/22	60.2	31.75	7	31.61	31.45	53.2	3,145	1.69%
2022/07/21	0	0.00	3	30.10	30.65	-3	3,053	-0.10%
2022/07/20	1	29.55	0	0.00	29.40	1	3,037	0.03%
2022/07/18	2	28.85	0	0.00	29.20	2	3,218	0.06%
2022/07/15	8	28.48	0	0.00	28.60	8	3,242	0.25%
2022/07/14	0	0.00	5	29.30	29.60	-5	3,243	-0.15%
2022/07/13	1	29.55	9	29.34	29.20	-8	3,230	-0.25%
2022/07/12	1	28.80	10	28.67	28.55	-9	3,235	-0.28%
2022/07/11	1	29.70	0	0.00	29.60	1	3,242	0.03%
2022/07/08	3	30.35	3	30.17	30.10	0	3,238	0.00%
2022/07/07	1	29.85	0	0.00	30.00	1	3,230	0.03%
2022/07/06	5	30.34	23	30.23	29.40	-18	3,247	-0.55%
2022/07/05	17	28.80	12	29.21	29.35	5	3,256	0.15%
2022/07/04	21	29.21	26	28.70	28.75	-5	3,254	-0.15%
2022/07/01	20	29.78	8	29.11	28.70	12	3,339	0.36%
2022/06/30	4	31.74	9	31.47	31.40	-5	3,293	-0.15%
2022/06/29	6	32.24	0	0.00	32.30	6	3,282	0.18%
2022/06/28	15	33.10	0	0.00	32.90	15	3,291	0.46%
2022/06/27	0	0.00	3	33.25	33.35	-3	3,357	-0.09%
2022/06/24	0	0.00	1	32.70	32.50	-1	3,491	-0.03%
2022/06/23	1	31.96	1	32.40	31.85	0	3,500	0.00%
2022/06/22	19	32.62	0	0.00	31.85	19	3,486	0.54%
2022/06/21	1	32.90	3	32.75	33.05	-2	3,487	-0.06%
2022/06/20	12	32.63	4	31.94	31.70	8	3,494	0.23%
2022/06/17	26	34.64	0	0.00	33.85	26	3,459	0.75%
2022/06/16	24	35.76	17	36.18	34.75	7	3,417	0.20%
2022/06/14	8	34.21	0	0.00	34.40	8	3,233	0.25%
2022/06/13	5	35.23	110	34.95	35.10	-105	3,219	-3.26%	大賣/鉅額交易
2022/06/10	0	0.00	7	36.31	36.45	-7	3,184	-0.22%
2022/06/09	3	36.20	6	36.11	36.35	-3	3,138	-0.10%
2022/06/08	3	35.60	4	35.83	35.15	-1	3,047	-0.03%
2022/06/07	4	35.15	0	0.00	35.40	4	3,029	0.13%
2022/06/06	5	35.11	0	0.00	35.05	5	3,035	0.16%
2022/06/02	0	0.00	4	35.80	35.80	-4	3,040	-0.13%
2022/06/01	4	36.35	3	36.30	36.00	1	3,061	0.03%
2022/05/30	14	35.84	0	0.00	35.75	14	3,023	0.46%
2022/05/27	37	36.38	8	36.31	36.00	29	2,994	0.97%
2022/05/26	1	35.85	1	35.85	36.05	0	2,891	0.00%
2022/05/25	0	0.00	1	35.40	35.90	-1	2,874	-0.03%
2022/05/24	9	35.09	3	35.00	34.95	6	2,874	0.21%
2022/05/23	0	0.00	1	35.40	35.10	-1	2,862	-0.03%
2022/05/20	118	36.62	9	36.28	35.90	109	2,818	3.87%	大買/鉅額交易
2022/05/19	0	0.00	22	36.18	36.35	-22	2,729	-0.81%
2022/05/18	8	35.64	4	35.88	36.10	4	2,642	0.15%
2022/05/17	2	34.93	5	34.78	35.05	-3	2,542	-0.12%
2022/05/16	2	33.68	4	33.44	33.45	-2	2,412	-0.08%
2022/05/13	0	0.00	0.1	32.25	32.40	-0.1	2,390	0.00%
2022/05/12	1	32.05	4	32.03	31.80	-3	2,391	-0.13%
2022/05/11	0	0.00	1	32.95	33.20	-1	2,370	-0.04%
2022/05/10	6	32.81	0	0.00	32.95	6	2,378	0.25%
2022/05/09	2	34.23	0.3	34.50	33.65	1.7	2,366	0.07%
2022/05/06	8	34.60	3	34.93	35.05	5	2,346	0.21%
2022/05/05	4	35.18	3	34.63	35.15	1	2,275	0.04%
2022/05/04	0	0.00	1	33.10	33.05	-1	2,191	-0.05%
2022/05/03	1	32.00	0	0.00	32.55	1	2,192	0.05%
2022/04/28	1	31.70	0	0.00	31.70	1	2,224	0.04%
2022/04/27	1	31.80	2	31.80	32.20	-1	2,256	-0.04%
2022/04/26	1	32.90	2	32.80	32.65	-1	2,295	-0.04%
2022/04/22	15	35.03	3	35.02	34.70	12	2,308	0.52%
2022/04/18	1	33.15	0	0.00	32.60	1	2,218	0.05%
2022/04/12	1	33.50	0	0.00	33.60	1	2,347	0.04%
2022/04/11	4	35.48	3	34.73	34.45	1	2,366	0.04%
2022/04/08	2	34.63	0	0.00	34.70	2	2,382	0.08%
2022/04/07	3	35.62	0	0.00	34.60	3	2,431	0.12%
2022/04/06	7	35.80	2.3	35.33	35.60	4.7	2,409	0.20%
2022/04/01	7	36.08	3	36.12	36.20	4	2,461	0.16%
2022/03/31	2	36.50	0	0.00	36.50	2	2,514	0.08%
2022/03/30	2	37.00	5	36.96	36.70	-3	2,546	-0.12%
2022/03/29	17	36.18	8	36.26	36.50	9	2,615	0.34%
2022/03/28	0	0.00	2	35.75	36.10	-2	2,514	-0.08%
2022/03/24	2	34.90	0	0.00	35.65	2	2,593	0.08%
2022/03/23	0	0.00	2	35.60	35.35	-2	2,688	-0.07%
2022/03/22	0	0.00	2	35.10	35.30	-2	2,860	-0.07%
2022/03/21	2	34.88	1	35.00	35.00	1	3,088	0.03%
2022/03/16	0	0.00	1	34.35	34.30	-1	5,714	-0.02%
2022/03/15	0	0.00	2	33.75	33.75	-2	5,943	-0.03%
2022/03/14	1	34.30	0	0.00	34.10	1	5,975	0.02%
2022/03/11	0	0.00	1	33.85	34.10	-1	6,021	-0.02%
2022/03/07	1	32.71	0	0.00	32.30	1	7,098	0.01%
2022/03/02	2	33.95	1	34.25	34.20	1	7,689	0.01%
2022/03/01	1	33.85	0	0.00	34.50	1	7,812	0.01%
2022/02/25	12	33.93	0	0.00	33.60	12	8,033	0.15%
2022/02/23	0	0.00	1	34.95	34.90	-1	8,372	-0.01%
2022/02/22	1	34.60	0	0.00	34.65	1	8,693	0.01%
2022/02/21	1	35.00	0	0.00	35.30	1	9,041	0.01%
2022/02/18	1	35.45	0	0.00	35.50	1	9,151	0.01%
2022/02/15	1	35.20	0	0.00	35.00	1	9,317	0.01%
2022/02/14	0	0.00	1	35.55	35.30	-1	9,387	-0.01%
2022/02/11	2	36.00	0	0.00	36.05	2	9,509	0.02%
2022/02/10	2	36.80	2	36.50	36.50	0	9,624	0.00%
2022/02/09	1	36.80	0	0.00	36.85	1	9,673	0.01%
2022/02/07	2	35.05	0	0.00	35.15	2	9,859	0.02%
2022/01/26	0	0.00	2	34.00	34.10	-2	10,029	-0.02%
2022/01/25	1	34.70	3	34.30	34.30	-2	10,385	-0.02%
2022/01/24	0	0.00	2	34.90	35.25	-2	11,035	-0.02%
2022/01/21	2	35.80	0	0.00	35.80	2	12,009	0.02%
2022/01/20	1	36.65	0	0.00	36.80	1	12,433	0.01%
2022/01/19	3	36.65	3	36.95	36.95	0	12,517	0.00%
2022/01/18	2.3	36.59	2	36.30	36.15	0.3	12,605	0.00%
2022/01/17	0	0.00	1	36.00	36.10	-1	12,775	-0.01%
2022/01/14	2	34.80	0	0.00	35.05	2	12,778	0.02%
2022/01/12	0	0.00	3	35.52	35.70	-3	12,907	-0.02%
2022/01/11	13	36.42	2	36.15	36.15	11	12,947	0.08%
2022/01/07	12	36.87	4	36.90	36.75	8	13,004	0.06%
2022/01/05	0	0.00	5	38.00	37.55	-5	13,212	-0.04%
2022/01/04	11	37.59	2	37.33	37.35	9	13,196	0.07%
2022/01/03	7	37.37	0	0.00	37.50	7	13,192	0.05%
2021/12/30	6	37.88	6	37.81	37.95	0	13,180	0.00%
2021/12/29	6	37.94	7	37.80	38.00	-1	13,281	-0.01%
2021/12/28	2	38.43	5	38.33	38.40	-3	13,302	-0.02%
2021/12/27	0.1	38.85	0	0.00	38.90	0.1	13,331	0.00%
2021/12/24	10	38.56	7	38.39	38.30	3	13,334	0.02%
2021/12/23	4	39.24	4	38.96	38.55	0	13,327	0.00%
2021/12/22	8	38.61	2	38.65	38.30	6	13,250	0.05%
2021/12/21	4	38.23	7	37.97	38.40	-3	13,251	-0.02%
2021/12/20	9	38.20	1	38.10	37.90	8	13,259	0.06%
2021/12/17	8.1	37.83	4	37.83	37.70	4.1	13,412	0.03%
2021/12/16	20	38.76	14	38.74	38.60	6	13,324	0.05%
2021/12/15	13	38.90	1	38.80	38.85	12	13,179	0.09%
2021/12/14	34.2	42.47	31	42.73	39.35	3.2	12,976	0.02%
2021/12/13	35	41.77	58.4	42.52	43.50	-23.4	11,952	-0.20%
2021/12/10	14.4	39.37	20.4	39.25	39.55	-6	10,869	-0.06%
2021/12/09	20.1	37.98	9.1	38.60	38.60	11	10,462	0.11%
2021/12/08	6	37.20	3	37.45	37.05	3	10,246	0.03%
2021/12/07	10.1	37.25	0	0.00	37.20	10.1	10,254	0.10%
2021/12/06	8	37.23	5	37.35	37.20	3	10,273	0.03%
2021/12/03	3.1	38.57	10	38.55	37.95	-6.9	10,269	-0.07%
2021/12/02	21.1	39.28	13	41.00	37.75	8.1	10,263	0.08%
2021/12/01	0	0.00	5	38.87	38.95	-5	9,750	-0.05%
2021/11/30	0	0.00	19.1	39.11	39.10	-19.1	9,767	-0.20%
2021/11/29	7.2	36.79	6	36.43	37.05	1.2	9,686	0.01%
2021/11/26	4.2	37.89	6	37.83	36.85	-1.9	9,677	-0.02%
2021/11/25	0	0.00	3	38.37	38.75	-3	9,756	-0.03%
2021/11/24	9.4	38.20	3	38.05	38.20	6.4	9,763	0.07%
2021/11/23	9.3	38.07	7	37.76	38.30	2.3	9,871	0.02%
2021/11/22	4.1	38.95	5	38.33	37.95	-0.9	10,493	-0.01%
2021/11/19	7	38.67	10	38.25	38.80	-3	10,488	-0.03%
2021/11/18	37	38.38	14	38.21	38.30	23	10,517	0.22%
2021/11/17	7	37.24	9	37.21	37.45	-2	10,602	-0.02%
2021/11/15	0	0.00	5	36.72	37.45	-5	12,039	-0.04%
2021/11/11	3	36.38	8	36.49	36.00	-5	12,451	-0.04%
2021/11/10	5	36.66	0	0.00	36.55	5	12,564	0.04%
2021/11/09	0	0.00	1	37.55	37.70	-1	12,644	-0.01%
2021/11/08	1	37.00	0	0.00	36.80	1	12,806	0.01%
2021/11/05	3	37.83	16	37.54	37.25	-13	13,206	-0.10%
2021/11/04	8	37.83	7	37.72	37.90	1	14,049	0.01%
2021/11/03	14.2	37.03	5	37.16	37.90	9.2	14,207	0.06%
2021/11/02	16	37.52	23	37.95	36.90	-7	14,305	-0.05%
2021/11/01	22	39.54	20	39.63	39.40	2	14,228	0.01%
2021/10/29	54	37.83	35	37.66	39.35	19	13,985	0.14%
2021/10/28	11	35.27	8	35.41	35.90	3	13,536	0.02%
2021/10/27	4	34.53	6	33.47	34.15	-2	13,749	-0.01%
2021/10/26	16	33.43	4	33.44	33.10	12	14,509	0.08%
2021/10/25	13	33.04	23	33.38	34.20	-10	14,991	-0.07%
2021/10/22	1	32.20	5	31.78	31.85	-4	15,325	-0.03%
2021/10/21	1	32.25	12	32.13	32.15	-11	16,538	-0.07%
2021/10/20	6	32.86	5	32.65	32.90	1	16,686	0.01%
2021/10/18	4	30.80	4	31.18	31.30	0	17,958	0.00%
2021/10/15	0	0.00	1	31.30	31.45	-1	18,242	-0.01%
2021/10/14	21	30.25	17	30.82	30.30	4	18,391	0.02%
2021/10/13	7	31.34	15	32.05	31.15	-8	18,666	-0.04%
2021/10/08	2	31.33	0	0.00	31.50	2	18,874	0.01%
2021/10/07	2	31.95	3	32.10	32.05	-1	18,928	-0.01%
2021/10/06	8	32.53	3	31.55	31.55	5	19,165	0.03%
2021/10/05	1	31.50	0	0.00	33.25	1	19,070	0.01%
2021/10/04	0	0.00	9	32.29	31.55	-9	18,999	-0.05%
2021/09/28	0	0.00	4	36.40	35.75	-4	18,939	-0.02%
2021/09/27	3	36.30	6	36.60	36.85	-3	18,930	-0.02%
2021/09/24	3	36.75	6	36.75	36.50	-3	18,892	-0.02%
2021/09/23	0	0.00	2	35.60	35.15	-2	18,689	-0.01%
2021/09/22	1	35.10	0	0.00	35.35	1	18,692	0.01%
2021/09/17	1	35.50	4	36.11	35.60	-3	18,662	-0.02%
2021/09/16	4	36.64	6	36.33	36.10	-2	18,681	-0.01%
2021/09/15	0	0.00	2	36.25	36.00	-2	18,630	-0.01%
2021/09/14	4	36.98	2	36.80	35.80	2	18,622	0.01%
2021/09/13	4	36.83	0	0.00	36.70	4	18,560	0.02%
2021/09/10	0	0.00	1	36.75	36.80	-1	18,552	-0.01%
2021/09/09	9	36.15	5	36.28	36.25	4	18,523	0.02%
2021/09/08	1	36.75	1	35.60	35.60	0	18,477	0.00%
2021/09/07	3	36.35	4	36.14	36.70	-1	18,430	-0.01%
2021/09/06	10	36.82	4	36.54	36.15	6	18,290	0.03%
2021/09/03	4	38.10	4	38.16	38.10	0	18,103	0.00%
2021/09/02	20	39.29	4	38.68	38.00	16	17,910	0.09%
2021/09/01	9	39.43	21	39.79	40.20	-12	17,664	-0.07%
2021/08/31	13	39.57	1	39.30	39.30	12	17,524	0.07%
2021/08/30	9	39.14	1	39.30	38.95	8	17,318	0.05%
2021/08/27	14	39.32	9	39.51	39.35	5	17,206	0.03%
2021/08/26	11	40.01	70	40.03	39.80	-59	16,887	-0.35%
2021/08/25	3	38.28	9	37.97	37.95	-6	16,094	-0.04%
2021/08/24	53	38.79	48	38.22	37.95	5	16,073	0.03%
2021/08/23	31	39.30	92	39.20	39.50	-61	15,787	-0.39%
2021/08/20	134	38.25	35	38.71	39.30	99	15,377	0.64%	大買/
2021/08/19	43.1	37.96	62	38.57	37.55	-18.9	14,675	-0.13%
2021/08/18	9	35.53	6	36.35	37.00	3	13,750	0.02%
2021/08/17	2	34.30	16	34.50	33.65	-14	13,434	-0.10%
2021/08/16	17	34.84	0	0.00	34.95	17	13,260	0.13%
2021/08/13	15	36.50	1	36.05	35.50	14	13,078	0.11%
2021/08/12	11	36.90	18	36.69	37.90	-7	12,924	-0.05%
2021/08/11	33	37.51	12	37.83	37.00	21	12,724	0.17%
2021/08/10	21	41.51	75	41.49	39.80	-54	12,306	-0.44%
2021/08/09	4	39.50	6	39.90	39.85	-2	11,409	-0.02%
2021/08/06	11	39.29	17	38.99	40.25	-6	11,152	-0.05%
2021/08/05	40	40.07	25	39.73	39.60	15	10,921	0.14%
2021/08/04	19	39.87	69	39.51	39.25	-50	10,700	-0.47%
2021/08/03	38	42.35	34	41.88	41.40	4	10,364	0.04%
2021/08/02	80	41.69	36	40.99	41.40	44	9,930	0.44%
2021/07/30	35	39.99	32	40.60	41.00	3	9,299	0.03%
2021/07/29	24	38.91	25	38.62	38.10	-1	8,425	-0.01%
2021/07/28	36	36.58	8	36.89	36.80	28	7,827	0.36%
2021/07/27	74	38.63	62.5	38.75	38.75	11.5	7,352	0.16%
2021/07/26	5	36.00	9	36.60	36.70	-4	6,195	-0.06%
2021/07/23	84.5	36.76	39	35.45	33.40	45.5	6,082	0.75%
2021/07/22	8	33.46	19	34.43	34.70	-11	5,293	-0.21%
2021/07/21	8	31.58	2	30.98	32.25	6	4,968	0.12%
2021/07/20	7	29.49	4	30.29	30.90	3	4,687	0.06%
2021/07/19	12	30.62	60	30.55	30.25	-48	4,519	-1.06%
2021/07/16	1	29.25	16	28.69	29.90	-15	4,292	-0.35%
2021/07/15	3	26.70	3	27.20	27.20	0	3,987	0.00%
2021/07/14	6	26.98	1	27.15	26.65	5	3,970	0.13%
2021/07/13	6	28.95	14	28.44	28.00	-8	3,913	-0.20%
2021/07/12	3	27.60	17	27.69	27.80	-14	3,649	-0.38%
2021/07/09	5	26.92	2	26.80	26.90	3	3,626	0.08%
2021/07/08	5	27.00	7.1	27.30	27.40	-2.1	3,680	-0.06%
2021/07/07	0	0.00	2	27.15	26.60	-2	3,760	-0.05%
2021/07/06	1	26.85	3	26.80	26.85	-2	3,905	-0.05%
2021/07/05	11	27.08	0	0.00	27.15	11	4,285	0.26%
2021/07/02	0	0.00	5	26.48	26.50	-5	4,298	-0.12%
2021/07/01	1	26.00	1	26.15	25.80	0	4,332	0.00%
2021/06/28	0	0.00	2	26.65	26.50	-2	4,436	-0.05%
2021/06/25	1	26.40	3.1	26.54	26.30	-2.1	4,591	-0.04%
2021/06/24	0	0.00	0.1	25.60	25.75	-0.1	4,681	0.00%
2021/06/23	0	0.00	1.1	25.22	25.40	-1.1	4,707	-0.02%
2021/06/22	10	24.55	1	24.80	24.50	9	4,760	0.19%
2021/06/21	1	24.75	0	0.00	24.70	1	4,771	0.02%
2021/06/18	2	25.90	0	0.00	25.65	2	5,002	0.04%
2021/06/17	0	0.00	0.2	25.85	26.10	-0.2	5,117	0.00%
2021/06/15	4	25.90	0	0.00	26.00	4	5,196	0.08%
2021/06/11	1	26.05	0	0.00	26.05	1	5,204	0.02%
2021/06/10	1	25.95	0	0.00	25.85	1	5,223	0.02%
2021/06/09	0	0.00	2	25.95	25.95	-2	5,231	-0.04%
2021/06/08	1	26.30	0	0.00	26.50	1	5,284	0.02%
2021/06/03	2	27.10	31	27.10	27.00	-29	5,336	-0.54%
2021/06/02	38	26.86	0	0.00	26.80	38	5,317	0.71%
2021/06/01	3	27.53	44	27.55	27.50	-41	5,303	-0.77%
2021/05/31	8	26.79	2	26.90	26.60	6	5,190	0.12%
2021/05/28	3	26.02	1	26.10	26.25	2	5,173	0.04%
2021/05/26	1	25.05	2	25.10	25.25	-1	5,214	-0.02%
2021/05/25	5	25.05	7	25.25	25.15	-2	5,260	-0.04%
2021/05/24	0	0.00	5	24.50	24.75	-5	5,269	-0.09%
2021/05/21	0	0.00	7	24.40	24.50	-7	5,323	-0.13%
2021/05/20	8	25.04	1	24.80	24.30	7	5,407	0.13%
2021/05/19	3	24.95	1	25.40	25.25	2	5,433	0.04%
2021/05/18	1	23.80	5	23.37	23.90	-4	5,418	-0.07%
2021/05/17	3	21.50	0	0.00	21.75	3	5,446	0.06%
2021/05/14	5	24.74	0	0.00	23.35	5	5,555	0.09%
2021/05/13	3	23.42	2	23.55	23.85	1	5,988	0.02%
2021/05/12	3	23.75	2	23.83	23.65	1	6,270	0.02%
2021/05/11	2	26.73	2	26.60	26.20	0	6,272	0.00%
2021/05/10	31	29.07	3	29.95	28.75	28	6,266	0.45%
2021/05/06	3	28.25	0	0.00	28.15	3	6,515	0.05%
2021/05/05	10	28.60	13	28.35	28.15	-3	6,763	-0.04%
2021/05/04	4	28.75	4	28.60	28.80	0	6,860	0.00%
2021/05/03	9	30.77	0.5	31.00	30.05	8.5	6,926	0.12%
2021/04/29	0	0.00	0.1	32.60	32.45	-0.1	6,948	0.00%
2021/04/28	49	33.81	22	34.26	33.45	27	7,131	0.38%
2021/04/27	1	33.10	12	33.37	32.75	-11	6,928	-0.16%
2021/04/26	14	33.10	4	32.79	32.65	10	6,963	0.14%
2021/04/23	3	32.53	0	0.00	32.60	3	7,214	0.04%
2021/04/22	23.1	33.05	11	33.42	31.60	12.1	7,222	0.17%
2021/04/21	8	32.36	10	32.27	32.50	-2	7,094	-0.03%
2021/04/20	3	31.55	0	0.00	31.55	3	7,081	0.04%
2021/04/19	12	31.28	0	0.00	31.25	12	7,121	0.17%
2021/04/16	0	0.00	3	31.25	31.20	-3	7,139	-0.04%
2021/04/14	6	31.48	2	32.30	30.90	4	7,341	0.05%
2021/04/13	21	33.33	2	31.95	31.95	19	8,162	0.23%
2021/04/12	6	34.70	6	34.58	34.75	0	8,437	0.00%
2021/04/09	7	34.29	5	33.20	33.55	2	8,379	0.02%
2021/04/07	4	32.39	8	32.32	32.35	-4	8,157	-0.05%
2021/04/06	0	31.75	7	32.20	32.35	-7	8,262	-0.08%
2021/04/01	0	32.25	0	0.00	31.75	0	8,370	0.00%
2021/03/31	1	31.95	5	32.30	32.15	-4	8,374	-0.05%
2021/03/30	4	32.44	7	32.62	32.15	-3	8,386	-0.04%
2021/03/29	8	31.63	15	31.88	31.50	-7	8,317	-0.08%
2021/03/25	6	30.98	8	31.25	31.20	-2	8,248	-0.02%
2021/03/24	0	0.00	1	30.95	30.80	-1	8,184	-0.01%
2021/03/23	30	31.33	28	31.95	30.65	2	8,173	0.02%
2021/03/22	3	31.03	2	30.70	30.75	1	7,952	0.01%
2021/03/19	5	30.18	0	0.00	30.00	5	7,879	0.06%
2021/03/18	2	30.55	8	30.17	30.70	-6	7,908	-0.08%
2021/03/17	0	0.00	4	29.80	29.65	-4	7,896	-0.05%
2021/03/16	0	0.00	2	29.80	29.70	-2	7,972	-0.03%
2021/03/15	0	0.00	1	29.45	29.35	-1	8,109	-0.01%
2021/03/12	4	30.05	6	30.00	29.50	-2	8,209	-0.02%
2021/03/11	1	29.20	0	0.00	29.15	1	8,433	0.01%
2021/03/10	1	28.50	0	0.00	28.70	1	8,612	0.01%
2021/03/09	2	28.60	0	0.00	28.05	2	8,716	0.02%
2021/03/08	2	28.60	0	0.00	28.60	2	8,853	0.02%
2021/03/05	8	28.99	0	0.00	28.80	8	9,310	0.09%
2021/03/04	5	29.50	0	0.00	29.40	5	9,317	0.05%
2021/03/03	4	29.75	10	29.65	29.90	-6	9,320	-0.06%
2021/03/02	5	30.23	5	30.65	29.80	0	9,391	0.00%
2021/02/26	3	30.60	0	0.00	30.50	3	9,356	0.03%
2021/02/25	2	31.80	6	31.40	30.90	-4	9,403	-0.04%
2021/02/24	9	30.78	2	30.65	30.65	7	9,401	0.07%
2021/02/23	12	31.22	0	0.00	31.10	12	9,410	0.13%
2021/02/22	11	31.96	1	32.10	31.75	10	9,398	0.11%
2021/02/19	2	31.08	9	31.36	31.20	-7	9,367	-0.07%
2021/02/18	13	30.74	35	30.49	30.90	-22	9,465	-0.23%
2021/02/17	3	30.05	3	30.55	31.00	0	9,487	0.00%
2021/02/05	7	30.29	3	30.05	30.05	4	9,451	0.04%
2021/02/04	24	31.64	27	32.06	30.95	-3	9,340	-0.03%
2021/02/03	8	32.62	15	32.57	33.00	-7	8,926	-0.08%
2021/02/01	3	29.55	0	0.00	29.00	3	8,713	0.03%
2021/01/29	2	31.70	2	30.03	29.25	0	8,660	0.00%
2021/01/28	5	31.01	5	31.18	31.00	0	8,583	0.00%
2021/01/27	20	30.25	21	30.65	30.40	-1	8,429	-0.01%
2021/01/26	0	0.00	2	29.20	29.40	-2	8,177	-0.02%
2021/01/25	6	29.30	5	28.89	28.70	1	8,057	0.01%
2021/01/22	0	0.00	5	28.05	28.30	-5	7,963	-0.06%
2021/01/21	2	28.05	8	28.04	28.10	-6	7,900	-0.08%
2021/01/20	5	27.30	1	26.40	26.45	4	7,684	0.05%
2021/01/19	4	28.01	10	27.85	27.80	-6	7,609	-0.08%
2021/01/18	5	27.03	16	27.57	28.50	-11	7,565	-0.15%
2021/01/15	4	26.90	0	0.00	26.85	4	7,299	0.05%
2021/01/14	1	27.75	0	0.00	27.55	1	7,262	0.01%
2021/01/13	5	27.65	7	27.89	27.55	-2	7,271	-0.03%
2021/01/12	4	27.30	0	0.00	26.90	4	7,320	0.05%
2021/01/11	8	27.81	0	0.00	27.80	8	7,352	0.11%
2021/01/08	8	28.19	9	27.73	27.60	-1	7,300	-0.01%
2021/01/07	2	28.90	2	29.30	28.85	0	7,170	0.00%
2021/01/06	45	31.68	46	31.21	29.50	-1	7,056	-0.01%
2021/01/05	28	29.83	41	29.58	30.70	-13	6,164	-0.21%
2021/01/04	0	0.00	6	27.87	27.95	-6	5,743	-0.10%
2020/12/31	0	0.00	18	26.86	27.20	-18	5,668	-0.32%
2020/12/30	10	25.99	4	26.01	26.15	6	5,569	0.11%
2020/12/29	24	27.03	3	26.80	26.80	21	5,459	0.38%
2020/12/28	2	27.80	10	27.99	28.50	-8	5,338	-0.15%
2020/12/24	3	26.75	0	0.00	26.95	3	5,165	0.06%
2020/12/23	0	0.00	2	26.95	27.20	-2	5,118	-0.04%
2020/12/22	0	0.00	11	26.97	26.05	-11	5,066	-0.22%
2020/12/21	9	26.10	0	0.00	26.15	9	5,054	0.18%
2020/12/18	0	0.00	4	26.63	26.50	-4	5,082	-0.08%
2020/12/17	1	27.00	2	26.60	26.80	-1	5,131	-0.02%
2020/12/15	1	26.15	4	26.90	26.00	-3	5,458	-0.05%
2020/12/14	7	26.76	3	26.80	26.80	4	5,418	0.07%
2020/12/11	8	26.17	10	26.55	26.05	-2	5,385	-0.04%
2020/12/09	16	27.51	31	27.72	27.80	-15	5,353	-0.28%
2020/12/08	0	0.00	5	26.64	26.95	-5	5,322	-0.09%
2020/12/07	34	26.71	5	26.73	26.70	29	5,295	0.55%
2020/12/04	4	25.85	6	25.79	26.50	-2	5,118	-0.04%
2020/12/03	2	26.28	2	25.90	25.50	0	5,056	0.00%
2020/12/02	11	25.95	22	25.86	26.30	-11	5,114	-0.22%
2020/12/01	23	26.04	27	26.36	26.00	-4	5,274	-0.08%
2020/11/27	0	0.00	5	24.65	24.55	-5	5,402	-0.09%
2020/11/26	22	25.23	3	25.75	24.60	19	5,920	0.32%
2020/11/25	0	0.00	61	24.58	24.80	-61	5,894	-1.03%
2020/11/24	0	0.00	1	25.05	24.45	-1	6,045	-0.02%
2020/11/23	0	0.00	4	24.73	24.60	-4	6,298	-0.06%
2020/11/20	1	24.70	5	24.62	24.60	-4	6,274	-0.06%
2020/11/17	3	24.80	5	24.52	24.30	-2	6,276	-0.03%
2020/11/16	0	0.00	3	24.57	24.80	-3	6,182	-0.05%
2020/11/13	3	23.95	1	23.90	23.75	2	6,198	0.03%
2020/11/11	0	0.00	3	24.15	24.15	-3	6,157	-0.05%
2020/11/10	0	0.00	1	23.70	24.10	-1	6,129	-0.02%
2020/11/09	7	23.99	6	24.18	23.70	1	6,065	0.02%
2020/11/06	0	0.00	1	23.20	23.00	-1	5,943	-0.02%
2020/11/05	0	0.00	3	23.10	22.95	-3	5,910	-0.05%
2020/11/03	0	0.00	2	22.50	22.70	-2	5,755	-0.03%
2020/11/02	0	0.00	1	22.25	21.90	-1	5,744	-0.02%
2020/10/30	1	23.10	0	0.00	22.20	1	5,747	0.02%
2020/10/28	4	22.90	0	0.00	22.80	4	5,668	0.07%
2020/10/26	3	22.95	1	22.95	23.00	2	5,646	0.04%
2020/10/23	2	22.50	1	22.50	22.60	1	5,593	0.02%
2020/10/22	0	0.00	1	22.10	22.10	-1	5,584	-0.02%
2020/10/21	13	22.27	10	22.20	22.15	3	5,586	0.05%
2020/10/20	1	22.25	1	22.30	22.20	0	5,594	0.00%
2020/10/16	2	21.23	0	0.00	21.05	2	5,397	0.04%
2020/10/14	1	21.45	0	0.00	21.45	1	5,459	0.02%
2020/10/12	0	0.00	1	21.20	21.10	-1	5,538	-0.02%
2020/10/08	1	21.75	0	0.00	21.65	1	5,583	0.02%
2020/10/07	0	0.00	1	22.35	21.95	-1	5,578	-0.02%
2020/10/06	1	21.85	2	21.75	21.90	-1	5,621	-0.02%
2020/09/29	4	20.90	0	0.00	21.40	4	5,592	0.07%
2020/09/25	0	0.00	9	20.30	20.70	-9	5,762	-0.16%
2020/09/24	3	21.65	3	21.20	21.20	0	5,728	0.00%
2020/09/23	1	22.60	5	22.45	22.45	-4	5,665	-0.07%
2020/09/21	8	24.04	2	24.15	23.80	6	5,594	0.11%
2020/09/18	0	0.00	5	23.59	23.20	-5	5,340	-0.09%
2020/09/16	0	0.00	1	23.15	23.15	-1	5,230	-0.02%
2020/09/14	2	22.48	1	22.35	22.40	1	5,212	0.02%
2020/09/11	3	22.98	92	22.97	22.20	-89	5,326	-1.67%
2020/09/10	3	23.28	0	0.00	23.75	3	5,281	0.06%
2020/09/09	97	23.82	21	23.42	23.65	76	5,219	1.46%
2020/09/08	1	23.65	14	23.38	23.35	-13	5,165	-0.25%
2020/09/07	2	24.38	7	24.41	24.15	-5	5,027	-0.10%
2020/09/04	22	24.64	28	24.33	24.85	-6	5,068	-0.12%
2020/09/03	35	24.56	28	24.51	24.40	7	4,748	0.15%
2020/09/02	5	23.04	7	23.11	22.95	-2	4,323	-0.05%
2020/09/01	18	22.87	11	22.85	22.20	7	4,134	0.17%
2020/08/31	0	0.00	2	22.45	22.45	-2	3,603	-0.06%
2020/08/28	0	0.00	7	20.25	20.45	-7	3,531	-0.20%
2020/08/27	5	20.19	21	20.04	20.40	-16	3,483	-0.46%
2020/08/26	16	19.30	0	0.00	19.15	16	3,162	0.51%
2020/08/25	5	19.23	8	19.53	19.40	-3	3,133	-0.10%
2020/08/24	8	19.06	13	19.06	19.15	-5	3,039	-0.16%
2020/08/21	0	0.00	1	18.10	18.40	-1	2,953	-0.03%
2020/08/20	8	18.00	4	18.20	17.90	4	2,932	0.14%
2020/08/19	5	19.20	3	19.20	19.20	2	2,852	0.07%
2020/08/17	3	18.50	0	0.00	18.40	3	2,739	0.11%
2020/08/14	4	18.40	0	0.00	18.30	4	2,710	0.15%
2020/08/13	1	17.95	0	0.00	18.00	1	2,684	0.04%
2020/08/11	0	0.00	1	18.10	17.90	-1	2,689	-0.04%
2020/08/06	0	0.00	2	18.45	18.15	-2	2,765	-0.07%
2020/08/05	0	0.00	3	18.40	18.40	-3	2,762	-0.11%
2020/08/03	2	18.20	0	0.00	17.90	2	2,786	0.07%
2020/07/31	1	18.05	0	0.00	18.10	1	2,792	0.04%
2020/07/30	0	0.00	2	17.85	17.80	-2	2,762	-0.07%
2020/07/29	2	17.35	0	0.00	17.15	2	2,764	0.07%
2020/07/28	5	17.40	2	17.20	17.05	3	2,771	0.11%
2020/07/27	1	17.70	0	0.00	17.60	1	2,769	0.04%
2020/07/24	3	18.15	4	18.15	18.15	-1	2,757	-0.04%
2020/07/16	0	0.00	3	19.10	19.15	-3	2,716	-0.11%
2020/07/15	2	18.60	0	0.00	18.50	2	2,662	0.08%
2020/07/14	1	18.70	0	0.00	19.25	1	2,624	0.04%
2020/07/13	0	0.00	4	19.18	19.15	-4	2,643	-0.15%
2020/07/10	5	18.53	0	0.00	18.30	5	2,762	0.18%
2020/07/09	4	18.95	4	19.10	18.85	0	2,776	0.00%
2020/07/08	3	19.00	3	19.00	19.00	0	2,749	0.00%
2020/07/07	4	19.30	5	18.90	19.00	-1	2,740	-0.04%
2020/07/06	8	19.23	7	19.26	19.20	1	2,731	0.04%
2020/07/02	0	0.00	4	18.60	18.70	-4	2,624	-0.15%
2020/06/30	4	18.75	6	18.63	18.45	-2	2,720	-0.07%
2020/06/29	0	0.00	8	18.00	18.10	-8	2,689	-0.30%
2020/06/24	13	18.38	6	18.23	18.20	7	2,696	0.26%
2020/06/23	15	18.02	0	0.00	17.95	15	2,686	0.56%
2020/06/22	5	18.25	4	18.03	18.00	1	2,685	0.04%
2020/06/19	1	18.45	4	18.60	18.35	-3	2,705	-0.11%
2020/06/18	4	18.93	14	18.73	19.10	-10	2,664	-0.38%
2020/06/17	1	17.80	1	18.50	18.45	0	2,519	0.00%
2020/06/15	2	17.83	1	17.70	17.70	1	2,487	0.04%
2020/06/12	0	0.00	2	16.90	17.20	-2	2,461	-0.08%
2020/06/11	6	18.08	4	17.60	17.30	2	2,481	0.08%
2020/06/08	2	17.60	1	17.35	17.40	1	2,446	0.04%
2020/06/04	2	17.28	1	17.10	17.20	1	2,471	0.04%
2020/06/03	8	17.36	0	0.00	17.30	8	2,515	0.32%
2020/06/02	0	0.00	1	16.80	16.90	-1	2,431	-0.04%
2020/05/28	3	16.70	2	16.68	16.50	1	2,588	0.04%
2020/05/27	1	16.55	0	0.00	16.70	1	2,634	0.04%
2020/05/26	0	0.00	1	16.75	16.60	-1	2,800	-0.04%
2020/05/21	2	16.55	0	0.00	16.70	2	2,974	0.07%
2020/05/19	0	0.00	2	16.10	16.20	-2	3,297	-0.06%
2020/05/18	1	16.00	0	0.00	15.90	1	3,739	0.03%
2020/05/15	1	16.25	0	0.00	16.10	1	3,775	0.03%
2020/05/14	1	16.35	0	0.00	16.30	1	3,820	0.03%
2020/05/11	3	17.05	3	17.00	17.05	0	4,034	0.00%
2020/05/08	5	17.05	6	16.94	16.80	-1	4,034	-0.02%
2020/05/07	0	0.00	2	16.95	16.95	-2	4,098	-0.05%
2020/05/05	1	17.10	2	16.85	16.85	-1	4,108	-0.02%
2020/04/30	0	0.00	6	17.13	17.15	-6	4,274	-0.14%
2020/04/29	2	17.00	0	0.00	17.00	2	4,481	0.04%
2020/04/28	0	0.00	1	17.00	17.10	-1	4,479	-0.02%
2020/04/24	0	0.00	4	16.50	16.60	-4	4,434	-0.09%
2020/04/23	3	16.45	0	0.00	16.50	3	4,436	0.07%
2020/04/21	1	16.45	0	0.00	16.10	1	4,420	0.02%
2020/04/17	1	16.95	0	0.00	16.60	1	4,379	0.02%
2020/04/16	3	17.05	1	17.05	16.90	2	4,351	0.05%
2020/04/15	3	17.13	2	17.30	16.85	1	4,301	0.02%
2020/04/14	0	0.00	3	16.73	17.20	-3	4,148	-0.07%
2020/04/10	2	15.60	8	15.65	15.70	-6	4,142	-0.14%
2020/04/08	2	15.90	8	15.85	15.90	-6	4,178	-0.14%
2020/04/07	3	15.50	1	15.90	15.45	2	4,160	0.05%
2020/04/06	2	14.60	1	14.95	14.85	1	4,163	0.02%
2020/04/01	1	14.30	0	0.00	14.75	1	4,389	0.02%
2020/03/26	0	0.00	2	13.50	14.00	-2	4,294	-0.05%
2020/03/25	1	14.30	0	0.00	13.85	1	4,279	0.02%
2020/03/24	2	13.80	0	0.00	13.85	2	4,228	0.05%
2020/03/20	0	0.00	1	12.65	12.65	-1	4,182	-0.02%
2020/03/19	6	11.59	10	11.52	11.50	-4	4,187	-0.10%
2020/03/18	10	13.10	3	12.95	12.65	7	4,144	0.17%
2020/03/17	7	12.82	8	12.80	12.80	-1	4,121	-0.02%
2020/03/16	3	14.25	8	13.53	13.15	-5	4,080	-0.12%
2020/03/13	8	13.76	11	13.79	14.20	-3	4,056	-0.07%
2020/03/12	9	16.07	9	15.20	15.20	0	4,036	0.00%
2020/03/11	6	17.18	5	16.85	16.85	1	3,950	0.03%
2020/03/10	6	16.75	7	17.19	17.25	-1	3,920	-0.03%
2020/03/09	10	17.37	15	17.04	17.00	-5	3,892	-0.13%
2020/03/06	3	18.10	21	17.84	17.80	-18	3,819	-0.47%
2020/03/05	7	18.57	6	18.30	18.30	1	3,773	0.03%
2020/03/04	18	18.45	7	18.51	18.55	11	3,747	0.29%
2020/03/03	16	19.22	5	19.18	18.75	11	3,714	0.30%
2020/03/02	3	18.35	3	18.55	18.55	0	3,638	0.00%
2020/02/27	32	19.38	23	18.91	18.60	9	3,598	0.25%
2020/02/26	3	19.15	4	19.65	19.60	-1	3,447	-0.03%
2020/02/25	20	19.20	6	19.30	19.30	14	3,476	0.40%
2020/02/24	14	19.58	6	19.45	19.45	8	3,431	0.23%
2020/02/21	6	20.73	8	20.42	20.15	-2	3,358	-0.06%
2020/02/20	12	20.25	3	20.30	20.30	9	3,222	0.28%
2020/02/19	15	19.60	19	19.88	20.35	-4	3,053	-0.13%
2020/02/18	6	18.68	5	18.54	18.95	1	2,610	0.04%
2020/02/17	15	18.47	0	0.00	18.50	15	2,572	0.58%
2020/02/14	10	18.87	14	18.90	18.90	-4	2,515	-0.16%
2020/02/13	0	0.00	1	18.25	18.05	-1	2,263	-0.04%
2020/02/12	3	18.10	3	18.15	18.15	0	2,255	0.00%
2020/02/11	0	0.00	1	18.05	18.15	-1	2,242	-0.04%
2020/02/10	1	18.25	1	18.35	18.05	0	2,219	0.00%
2020/02/07	3	17.90	3	17.70	17.70	0	2,138	0.00%
2020/02/06	3	17.90	3	17.95	17.95	0	2,121	0.00%
2020/02/04	1	18.15	3	18.30	18.05	-2	2,063	-0.10%
2020/02/03	7	18.31	2	18.35	18.60	5	1,941	0.26%
2020/01/31	1	17.00	4	16.65	16.95	-3	1,709	-0.18%
2020/01/30	1	16.75	0	0.00	16.75	1	1,713	0.06%
2020/01/20	3	18.27	0	0.00	18.30	3	1,672	0.18%
2020/01/16	0	0.00	2	18.30	18.35	-2	1,670	-0.12%
2020/01/10	0	0.00	1	17.90	17.80	-1	1,656	-0.06%
2020/01/08	15	17.82	5	17.74	17.70	10	1,641	0.61%
2020/01/07	4	18.29	3	18.05	18.05	1	1,611	0.06%
2020/01/06	1	18.35	2	18.45	18.35	-1	1,590	-0.06%
2020/01/03	9	18.88	4	18.70	18.70	5	1,572	0.32%
2020/01/02	3	18.75	3	18.95	18.95	0	1,511	0.00%
2019/12/27	1	19.20	2	19.28	19.10	-1	1,493	-0.07%
2019/12/26	5	18.40	0	0.00	18.35	5	1,226	0.41%
2019/12/25	0	0.00	2	18.10	18.30	-2	1,228	-0.16%
2019/12/23	3	18.20	3	18.00	18.00	0	1,228	0.00%
2019/12/19	0	0.00	1	18.25	18.15	-1	1,229	-0.08%
2019/12/16	2	18.40	0	0.00	18.35	2	1,262	0.16%
2019/12/13	7	18.05	6	18.45	18.45	1	1,271	0.08%
2019/12/12	1	18.10	0	0.00	18.05	1	1,267	0.08%
2019/12/11	0	0.00	3	18.30	18.20	-3	1,258	-0.24%
2019/12/10	3	18.05	3	18.15	18.15	0	1,255	0.00%
2019/12/09	0	0.00	1	18.30	18.35	-1	1,239	-0.08%
2019/12/04	2	17.50	3	17.53	17.55	-1	1,200	-0.08%
2019/11/29	0	0.00	1	18.05	18.00	-1	1,233	-0.08%
2019/11/28	0	0.00	2	17.88	17.85	-2	1,218	-0.16%
2019/11/27	1	17.75	5	17.95	17.95	-4	1,244	-0.32%
2019/11/26	3	17.85	3	17.65	17.65	0	1,348	0.00%
2019/11/25	0	0.00	15	17.80	17.75	-15	1,413	-1.06%
2019/11/22	19	17.96	1	18.20	18.05	18	1,419	1.27%
2019/11/21	10	17.10	5	17.20	17.20	5	1,347	0.37%
2019/11/20	2	17.50	2	17.35	17.35	0	1,337	0.00%
2019/11/18	8	17.40	6	17.25	17.25	2	1,329	0.15%
2019/11/15	3	17.65	3	17.55	17.55	0	1,326	0.00%
2019/11/13	3	17.65	3	17.60	17.60	0	1,352	0.00%
2019/11/12	3	17.75	3	17.75	17.75	0	1,357	0.00%
2019/11/05	0	0.00	13	18.74	18.70	-13	1,376	-0.94%
2019/11/04	0	0.00	5	18.60	18.60	-5	1,401	-0.36%
2019/11/01	6	18.60	7	18.52	18.55	-1	1,410	-0.07%
2019/10/31	3	18.95	3	18.75	18.75	0	1,435	0.00%
2019/10/30	3	19.20	3	19.15	19.15	0	1,428	0.00%
2019/10/29	1	19.20	3	19.07	19.10	-2	1,435	-0.14%
2019/10/28	3	19.35	3	19.35	19.35	0	1,457	0.00%
2019/10/25	0	0.00	4	19.65	19.55	-4	1,494	-0.27%
2019/10/22	3	19.60	1	19.70	19.55	2	1,542	0.13%
2019/10/18	3	19.45	3	19.35	19.35	0	1,636	0.00%
2019/10/16	2	19.70	2	19.65	19.65	0	1,699	0.00%
2019/10/15	3	19.45	3	19.60	19.60	0	1,780	0.00%
2019/10/14	2	19.55	0	0.00	19.30	2	1,838	0.11%
2019/10/09	3	19.65	3	19.65	19.65	0	1,913	0.00%
2019/10/08	2	20.05	7	20.11	20.05	-5	1,980	-0.25%
2019/10/07	3	20.15	5	20.22	20.20	-2	2,056	-0.10%
2019/10/04	3	20.15	3	20.25	20.25	0	2,136	0.00%
2019/10/03	8	19.59	6	20.03	20.15	2	2,122	0.09%
2019/10/02	3	19.20	1	19.65	19.65	2	2,082	0.10%
2019/10/01	6	19.88	11	19.66	19.50	-5	2,100	-0.24%
2019/09/27	3	19.95	3	19.95	19.95	0	2,115	0.00%
2019/09/26	6	20.33	7	20.19	20.15	-1	2,181	-0.05%
2019/09/25	3	20.30	3	20.40	20.40	0	2,199	0.00%
2019/09/24	3	20.60	4	20.50	20.50	-1	2,222	-0.05%
2019/09/23	5	20.25	3	20.60	20.60	2	2,225	0.09%
2019/09/20	2	20.20	0	0.00	20.35	2	2,230	0.09%
2019/09/19	9	20.26	6	20.00	20.00	3	2,232	0.13%
2019/09/18	9	20.73	8	20.45	20.45	1	2,227	0.04%
2019/09/17	0	0.00	5	21.20	21.00	-5	2,210	-0.23%
2019/09/12	3	21.25	3	21.30	21.30	0	2,241	0.00%
2019/09/09	6	21.27	1	21.30	21.35	5	2,275	0.22%
2019/09/06	18	21.53	4	21.35	21.35	14	2,270	0.62%
2019/09/05	4	21.61	3	21.55	21.55	1	2,254	0.04%
2019/09/04	4	21.68	3	21.60	21.60	1	2,264	0.04%
2019/09/03	3	21.90	3	21.75	21.75	0	2,332	0.00%
2019/09/02	3	21.70	4	21.91	21.95	-1	2,335	-0.04%
2019/08/30	6	21.73	9	21.71	21.75	-3	2,347	-0.13%
2019/08/29	10	22.29	37	21.85	21.80	-27	2,360	-1.14%
2019/08/28	9	23.54	2	23.53	23.25	7	2,256	0.31%
2019/08/27	0	0.00	1	22.70	22.60	-1	2,219	-0.05%
2019/08/26	4	22.06	3	22.15	22.15	1	2,243	0.04%
2019/08/22	1	22.65	1	22.90	22.50	0	2,422	0.00%
2019/08/21	10	22.53	0	0.00	22.50	10	2,415	0.41%
2019/08/19	0	0.00	15	22.24	22.10	-15	2,437	-0.62%
2019/08/16	15	21.92	0	0.00	22.25	15	2,470	0.61%
2019/08/15	3	20.90	3	21.25	21.25	0	2,485	0.00%
2019/08/14	3	21.82	0	0.00	21.60	3	2,495	0.12%
2019/08/08	2	21.50	0	0.00	21.55	2	2,578	0.08%
2019/08/07	0	0.00	1	21.75	21.60	-1	2,586	-0.04%
2019/08/06	3	20.65	6	21.50	21.75	-3	2,647	-0.11%
2019/08/05	7	22.43	6	22.00	22.00	1	2,664	0.04%
2019/08/02	1	22.70	10	22.75	22.65	-9	2,713	-0.33%
2019/08/01	0	0.00	5	23.60	23.60	-5	2,751	-0.18%
2019/07/29	3	24.60	5	24.48	24.60	-2	2,857	-0.07%
2019/07/25	1	24.15	0	0.00	24.15	1	2,917	0.03%
2019/07/23	7	24.62	88	24.54	24.40	-81	3,326	-2.43%
2019/07/19	0	0.00	1	25.50	25.55	-1	3,310	-0.03%
2019/07/18	4	25.28	0	0.00	25.40	4	3,371	0.12%
2019/07/17	0	0.00	2	25.80	25.30	-2	3,415	-0.06%
2019/07/15	87	25.57	0	0.00	25.55	87	3,452	2.52%
2019/07/12	10	25.28	1	25.30	25.55	9	3,436	0.26%
2019/07/11	2	25.10	0	0.00	25.05	2	3,416	0.06%
2019/07/10	0	0.00	7	25.10	25.25	-7	3,411	-0.21%
2019/07/09	2	24.40	0	0.00	24.30	2	3,398	0.06%
2019/07/05	1	24.15	3	24.40	24.30	-2	3,737	-0.05%
2019/07/04	1	24.45	0	0.00	24.55	1	3,767	0.03%
2019/07/03	4	24.53	1	24.85	24.35	3	3,805	0.08%
2019/06/27	0	0.00	2	24.15	24.05	-2	4,301	-0.05%
2019/06/26	8	23.64	6	24.07	24.05	2	4,440	0.05%
2019/06/25	5	24.12	2	23.80	23.80	3	4,685	0.06%
2019/06/24	5	24.29	14	24.49	24.75	-9	4,787	-0.19%
2019/06/21	3	24.05	7	24.15	24.15	-4	5,136	-0.08%
2019/06/20	1	24.40	0	0.00	24.50	1	6,134	0.02%
2019/06/19	0	0.00	1	23.95	23.95	-1	6,248	-0.02%
2019/06/18	6	23.20	0	0.00	23.15	6	6,366	0.09%
2019/06/17	0	0.00	2	23.75	23.75	-2	6,536	-0.03%
2019/06/14	3	23.90	6	23.71	23.70	-3	6,801	-0.04%
2019/06/13	5	23.90	3	23.95	23.95	2	6,929	0.03%
2019/06/12	5	24.14	3	24.07	24.00	2	7,235	0.03%
2019/06/11	9	24.87	13	24.56	24.60	-4	7,490	-0.05%
2019/06/06	0	0.00	1	23.40	23.40	-1	8,991	-0.01%
2019/06/05	11	23.97	8	23.87	23.90	3	9,255	0.03%
2019/06/03	15	22.93	7	23.07	23.15	8	9,463	0.08%
2019/05/31	4	22.76	2	22.53	22.55	2	9,617	0.02%
2019/05/30	11	22.11	5	22.10	22.10	6	9,623	0.06%
2019/05/29	15	22.25	13	22.14	21.80	2	9,630	0.02%
2019/05/28	3	23.40	2	23.55	23.35	1	9,656	0.01%
2019/05/27	5	23.39	3	23.35	23.50	2	9,820	0.02%
2019/05/23	10	24.22	14	23.45	23.90	-4	10,053	-0.04%
2019/05/22	0	0.00	4	23.98	23.85	-4	10,274	-0.04%
2019/05/21	0	0.00	1	24.65	24.65	-1	10,779	-0.01%
2019/05/20	0	0.00	5	24.68	24.70	-5	10,965	-0.05%
2019/05/17	6	24.43	0	0.00	24.00	6	11,207	0.05%
2019/05/16	7	24.83	5	24.10	24.10	2	11,437	0.02%
2019/05/15	6	25.33	4	25.36	25.35	2	11,576	0.02%
2019/05/14	9	24.69	16	24.74	25.40	-7	12,058	-0.06%
2019/05/13	3	24.57	3	24.55	24.50	0	12,272	0.00%
2019/05/10	2	25.40	1	25.20	25.15	1	12,315	0.01%
2019/05/09	15	26.31	9	25.69	25.10	6	12,349	0.05%
2019/05/08	0	0.00	2	26.55	26.45	-2	12,344	-0.02%
2019/05/07	2	27.05	2	27.45	26.95	0	12,565	0.00%
2019/05/06	10	27.60	4	27.48	27.50	6	12,772	0.05%
2019/05/03	6	27.46	1	27.70	27.90	5	12,709	0.04%
2019/05/02	11	27.26	0	0.00	27.50	11	12,652	0.09%
2019/04/30	23	27.62	27	27.67	27.40	-4	12,594	-0.03%
2019/04/29	15	26.56	6	26.35	26.35	9	12,279	0.07%
2019/04/26	0	0.00	2	27.40	26.90	-2	12,129	-0.02%
2019/04/25	11	27.12	9	27.18	27.10	2	12,082	0.02%
2019/04/24	16	27.37	7	27.34	27.35	9	12,036	0.07%
2019/04/23	5	28.13	11	28.09	27.90	-6	11,946	-0.05%
2019/04/22	10	28.93	7	29.00	29.10	3	11,852	0.03%
2019/04/19	1	28.15	2	27.85	28.05	-1	11,701	-0.01%
2019/04/18	4	27.34	10	27.70	27.30	-6	11,659	-0.05%
2019/04/17	9	27.86	7	27.80	27.70	2	11,597	0.02%
2019/04/16	10	27.95	12	28.05	28.05	-2	11,554	-0.02%
2019/04/15	1	27.25	3	27.78	27.25	-2	11,483	-0.02%
2019/04/12	25	27.67	7	27.31	27.15	18	11,417	0.16%
2019/04/11	9	29.37	6	29.08	29.05	3	11,127	0.03%
2019/04/10	2	30.10	3	29.75	30.00	-1	11,045	-0.01%
2019/04/09	1	29.85	1	30.20	29.80	0	10,984	0.00%
2019/04/08	2	30.35	4	30.33	30.30	-2	10,929	-0.02%
2019/04/03	23	29.99	27	29.80	29.65	-4	10,710	-0.04%
2019/04/02	15	28.72	11	28.76	29.25	4	10,505	0.04%
2019/04/01	4	29.38	4	29.15	29.05	0	10,394	0.00%
2019/03/29	5	28.48	5	28.80	29.25	0	10,284	0.00%
2019/03/28	9	30.03	5	28.83	28.55	4	10,130	0.04%
2019/03/27	0	0.00	7	30.13	30.05	-7	9,875	-0.07%
2019/03/26	25	30.23	26	29.99	30.00	-1	9,735	-0.01%
2019/03/25	94	29.93	95	30.21	30.80	-1	9,359	-0.01%
2019/03/22	24	27.98	27	28.14	28.25	-3	8,342	-0.04%
2019/03/21	26	27.66	28	27.91	28.10	-2	8,202	-0.02%
2019/03/20	6	27.11	3	27.32	27.30	3	8,088	0.04%
2019/03/19	5	28.08	3	28.63	27.60	2	7,903	0.03%
2019/03/18	5	27.23	5	27.60	27.45	0	7,643	0.00%
2019/03/15	23	28.50	26	28.30	27.65	-3	7,510	-0.04%
2019/03/14	17	28.12	11	27.88	28.00	6	7,196	0.08%
2019/03/13	41	27.93	23	28.04	28.10	18	6,927	0.26%
2019/03/12	14	24.98	40	25.68	26.80	-26	5,852	-0.44%
2019/03/11	12	24.33	12	24.32	24.40	0	5,455	0.00%
2019/03/08	18	23.02	17	23.60	23.85	1	5,194	0.02%
2019/03/07	7	23.30	2	23.20	23.20	5	5,073	0.10%
2019/03/06	19	24.35	21	24.42	24.30	-2	4,925	-0.04%
2019/03/05	2	23.80	0	0.00	23.90	2	4,732	0.04%
2019/03/04	3	23.90	3	23.98	24.25	0	4,685	0.00%
2019/02/27	6	23.83	8	23.63	23.55	-2	4,625	-0.04%
2019/02/26	11	24.80	10	24.42	24.30	1	4,480	0.02%
2019/02/25	24	25.23	21	25.41	25.45	3	4,305	0.07%
2019/02/22	15	25.31	12	25.19	25.05	3	4,125	0.07%
2019/02/21	5	25.03	2	25.25	25.45	3	4,023	0.07%
2019/02/20	7	25.26	28	25.53	25.85	-21	3,756	-0.56%
2019/02/19	0	0.00	7	23.49	23.50	-7	3,215	-0.22%
2019/02/18	19	23.64	8	22.75	22.90	11	3,011	0.37%
2019/02/15	2	23.48	10	23.60	23.60	-8	2,733	-0.29%
2019/02/14	2	22.85	10	22.62	22.70	-8	2,482	-0.32%
2019/02/13	37	22.29	36	22.23	22.40	1	2,328	0.04%
2019/02/12	0	0.00	5	21.04	21.65	-5	1,853	-0.27%
2019/01/30	10	19.50	0	0.00	19.55	10	1,491	0.67%
2019/01/28	0	0.00	13	19.90	20.00	-13	1,319	-0.99%
2019/01/25	2	18.60	7	18.69	18.95	-5	1,057	-0.47%
2019/01/24	0	0.00	1	17.05	17.30	-1	779	-0.13%
2018/12/28	0	0.00	2	16.75	16.70	-2	837	-0.24%
2018/12/24	1	16.80	0	0.00	16.90	1	882	0.11%
2018/12/13	1	17.75	1	17.60	17.70	0	885	0.00%
2018/12/12	1	17.20	0	0.00	17.20	1	849	0.12%
2018/12/10	0	0.00	10	16.75	16.90	-10	838	-1.19%
2018/12/06	0	0.00	3	17.00	16.95	-3	834	-0.36%
2018/12/04	0	0.00	3	18.05	17.90	-3	824	-0.36%
2018/12/03	2	17.20	1	16.95	17.20	1	731	0.14%
2018/11/29	5	16.60	3	16.75	16.55	2	787	0.25%
2018/11/28	0	0.00	0.1	17.00	16.75	-0.1	791	-0.01%
2018/11/26	3	16.15	1	16.15	16.30	2	791	0.25%
2018/11/09	3	15.95	1	15.90	15.85	2	806	0.25%
2018/11/05	1	14.95	0	0.00	14.90	1	839	0.12%
2018/10/31	0.1	14.65	0	0.00	14.45	0.1	901	0.01%
2018/10/25	2	14.33	0	0.00	14.10	2	987	0.20%
2018/10/24	1	14.90	0	0.00	14.85	1	995	0.10%
2018/10/23	0	0.00	2	15.20	15.00	-2	1,001	-0.20%
2018/10/16	2	15.35	0	0.00	15.20	2	1,108	0.18%
2018/10/11	1	15.00	0	0.00	15.05	1	1,136	0.09%
2018/10/04	1	17.80	0	0.00	17.45	1	1,208	0.08%
2018/10/03	1	18.00	0	0.00	17.85	1	1,214	0.08%
2018/10/02	0	0.00	10	17.90	17.65	-10	1,203	-0.83%
2018/09/20	3	17.35	1	17.25	17.20	2	1,336	0.15%
2018/09/19	5	17.40	0	0.00	17.35	5	1,350	0.37%
2018/09/18	5	17.30	0	0.00	17.30	5	1,365	0.37%
2018/09/14	3	17.50	0	0.00	17.50	3	1,403	0.21%
2018/09/11	0	0.00	1	17.00	17.25	-1	1,488	-0.07%
2018/09/10	2	17.25	0	0.00	17.05	2	1,529	0.13%
2018/09/07	6	17.73	0.2	17.80	17.65	5.8	1,566	0.37%
2018/09/06	0	0.00	5	18.20	18.15	-5	1,609	-0.31%
2018/08/30	5	17.55	10	17.60	17.45	-5	2,434	-0.21%
2018/08/27	5	17.20	0	0.00	17.30	5	2,485	0.20%
2018/08/24	0	0.00	10	17.18	16.95	-10	2,535	-0.39%
2018/08/23	0	0.00	5	16.80	16.75	-5	2,550	-0.20%
2018/08/22	0	0.00	5	16.80	16.75	-5	2,606	-0.19%
2018/08/21	3	16.65	1	16.65	16.75	2	2,679	0.07%
2018/08/17	0	0.00	10	16.60	16.40	-10	2,728	-0.37%
2018/08/16	20	16.40	0	0.00	16.40	20	2,731	0.73%
2018/08/15	0.2	16.65	10	16.65	16.50	-9.8	2,740	-0.36%
2018/08/14	16	16.66	0	0.00	17.00	16	2,724	0.59%
2018/08/13	0	0.00	1	17.00	16.65	-1	2,715	-0.04%
2018/08/10	0	0.00	10	17.30	17.15	-10	2,697	-0.37%
2018/08/09	12	17.26	0	0.00	17.25	12	2,684	0.45%
2018/08/08	10	17.65	0	0.00	17.50	10	2,675	0.37%
2018/08/07	12	17.61	0	0.00	17.65	12	2,654	0.45%
2018/08/06	1	17.85	0	0.00	17.85	1	2,634	0.04%
2018/08/01	1	19.10	0	0.00	19.05	1	2,553	0.04%
2018/07/30	1	19.00	0	0.00	18.90	1	2,530	0.04%
2018/07/25	3	18.90	2	18.90	18.80	1	2,505	0.04%
2018/07/18	6	19.37	0	0.00	19.50	6	2,415	0.25%
2018/07/17	1	19.80	0	0.00	19.25	1	2,398	0.04%
2018/07/11	1	19.30	0	0.00	18.95	1	2,280	0.04%
2018/07/09	0	0.00	2	19.50	19.60	-2	2,264	-0.09%
2018/07/05	2	19.10	0	0.00	19.00	2	2,236	0.09%
2018/07/03	1	19.55	5	19.38	19.10	-4	2,220	-0.18%
2018/07/02	0	0.00	1	18.75	18.75	-1	2,168	-0.05%
2018/06/27	1	18.80	1	18.65	18.60	0	2,146	0.00%
2018/06/26	4	18.75	18	18.85	18.80	-14	2,207	-0.63%
2018/06/20	3	19.23	0	0.00	19.20	3	2,188	0.14%
2018/06/15	0	0.00	10	20.70	20.45	-10	2,120	-0.47%
2018/06/14	0	0.00	5	20.50	20.40	-5	2,081	-0.24%
2018/06/13	22	21.82	26	21.64	21.05	-4	2,053	-0.19%
2018/06/12	25	21.03	31	21.20	21.65	-6	1,724	-0.35%
2018/06/08	5	19.40	0	0.00	19.25	5	1,310	0.38%
2018/06/06	6	19.33	30	19.20	19.15	-24	1,332	-1.80%
2018/06/04	0	0.00	5	19.10	19.05	-5	1,345	-0.37%
2018/06/01	4	19.85	14	19.42	19.10	-10	1,329	-0.75%
2018/05/31	3	19.03	5	19.01	19.40	-2	1,288	-0.16%
2018/05/30	1	19.15	12	19.13	19.15	-11	1,319	-0.83%
2018/05/29	50	18.89	19	19.21	19.20	31	1,272	2.44%
2018/05/28	10	18.62	0	0.00	18.35	10	1,215	0.82%
2018/05/23	0	0.00	1	18.05	17.90	-1	1,304	-0.08%
2018/05/22	1	17.60	0	0.00	17.60	1	1,289	0.08%
2018/05/21	10	17.70	6	17.80	17.80	4	1,292	0.31%
2018/05/17	6	17.55	0	0.00	17.50	6	1,308	0.46%
2018/05/16	4	17.70	0	0.00	17.55	4	1,317	0.30%
2018/05/10	0	0.00	10	17.80	17.85	-10	1,381	-0.72%
2018/05/08	2	17.65	0	0.00	17.70	2	1,391	0.14%
2018/05/02	2	17.50	0	0.00	17.50	2	1,428	0.14%
2018/04/25	3	17.15	0	0.00	17.30	3	1,499	0.20%
2018/04/24	10	17.20	0	0.00	17.20	10	1,522	0.66%
2018/04/19	1	17.90	0	0.00	17.90	1	1,594	0.06%
2018/04/18	21	17.89	0	0.00	17.80	21	1,605	1.31%
2018/04/17	0	0.00	12	18.07	17.80	-12	1,607	-0.75%
2018/04/11	10	18.48	5	18.55	18.35	5	1,824	0.27%
2018/04/10	0	0.00	5	18.30	18.25	-5	1,882	-0.27%
2018/04/03	1	18.90	0	0.00	18.85	1	2,132	0.05%
2018/04/02	0	0.00	1	19.40	19.25	-1	2,194	-0.05%
2018/03/30	10	19.48	0	0.00	19.30	10	2,242	0.45%
2018/03/26	21	19.00	23	19.10	19.45	-2	2,313	-0.09%
2018/03/23	2	18.78	0	0.00	18.90	2	2,364	0.08%
2018/03/20	1	19.85	1	19.75	19.70	0	2,331	0.00%
2018/03/19	0	0.00	6	20.11	20.05	-6	2,324	-0.26%
2018/03/14	0	0.00	12	19.76	19.85	-12	2,228	-0.54%
2018/03/13	1	19.60	3	19.75	19.65	-2	2,199	-0.09%
2018/03/07	0	0.00	1	18.75	18.40	-1	2,079	-0.05%
2018/03/06	5	18.80	0	0.00	18.75	5	2,153	0.23%
2018/03/01	0	0.00	1	18.80	19.00	-1	2,110	-0.05%
2018/02/26	1	18.85	0	0.00	18.85	1	2,200	0.05%
2018/02/23	1	19.45	7	18.56	19.40	-6	2,158	-0.28%
2018/02/12	5	16.80	2	16.90	16.80	3	2,117	0.14%
2018/02/09	2	16.40	0	0.00	16.85	2	2,119	0.09%
2018/02/08	2	17.35	0	0.00	17.30	2	2,124	0.09%
2018/02/07	0	0.00	2	17.75	17.50	-2	2,126	-0.09%
2018/02/06	2	17.30	0	0.00	17.20	2	2,147	0.09%
2018/02/02	8	19.15	1	19.05	19.05	7	2,135	0.33%
2018/02/01	2	19.15	0	0.00	19.25	2	2,176	0.09%
2018/01/30	0	0.00	1	19.25	19.25	-1	2,210	-0.05%
2018/01/29	1	19.55	0	0.00	19.50	1	2,252	0.04%
2018/01/26	1	19.40	0	0.00	19.35	1	2,325	0.04%
2018/01/12	1	19.80	0	0.00	20.00	1	2,594	0.04%
2018/01/08	0	0.00	10	20.05	19.95	-10	2,638	-0.38%
2018/01/05	4	20.40	48	20.83	20.40	-44	2,613	-1.68%
2018/01/03	5	20.40	0	0.00	20.30	5	2,447	0.20%
2018/01/02	2	20.38	7	20.54	20.10	-5	2,450	-0.20%