明基材 (8215)-兆豐-忠孝券商分點個股進出

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
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/11/20	0	0.00	137	33.06	32.40	-137	736	-18.61%	大賣/鉅額交易
2024/11/12	0	0.00	1	33.95	33.90	-1	696	-0.14%
2024/11/11	4	34.08	20	34.28	34.50	-16	672	-2.38%
2024/11/08	1	33.50	0	0.00	33.50	1	627	0.16%
2024/11/07	0	0.00	1	33.15	33.30	-1	601	-0.17%
2024/10/23	0	0.00	2	32.45	32.55	-2	609	-0.33%
2024/10/21	3	32.22	1	32.20	32.20	2	623	0.32%
2024/10/15	0	0.00	9	32.17	32.20	-9	643	-1.40%
2024/10/14	0	0.00	5	31.95	31.95	-5	655	-0.76%
2024/10/08	4	31.86	0	0.00	31.70	4	690	0.58%
2024/10/07	1	31.95	1	32.25	32.35	0	699	0.00%
2024/09/24	0	0.00	1	30.55	30.40	-1	825	-0.12%
2024/09/16	1	31.25	0	0.00	31.45	1	845	0.12%
2024/09/13	13	30.65	0	0.00	30.50	13	850	1.53%
2024/09/09	0	0.00	2	31.40	31.45	-2	848	-0.24%
2024/08/26	2	29.55	0	0.00	29.20	2	832	0.24%
2024/08/21	0	0.00	0	29.15	29.20	0	843	0.00%
2024/08/15	0	0.00	2	28.90	28.90	-2	858	-0.23%
2024/08/14	2	28.75	0	0.00	28.85	2	864	0.23%
2024/08/06	0	0.00	0	27.00	27.50	0	893	0.00%
2024/08/05	3	28.10	0	0.00	28.05	3	895	0.34%
2024/07/31	0	31.70	0	0.00	31.80	0	887	0.00%
2024/07/22	0	32.60	0	0.00	32.40	0	895	0.00%
2024/07/18	1	33.70	0	0.00	33.40	1	878	0.11%
2024/07/16	5	34.55	0	0.00	34.65	5	814	0.61%
2024/07/12	10	34.55	0	0.00	34.50	10	805	1.24%
2024/07/11	3	34.75	1	34.50	34.80	2	805	0.25%
2024/07/08	16	34.69	0	0.00	34.60	16	807	1.98%
2024/07/04	1	34.00	0	0.00	34.15	1	784	0.13%
2024/07/03	0	0.00	0.1	34.62	34.15	-0.1	798	-0.01%
2024/06/28	0	0.00	13	32.80	32.90	-13	761	-1.71%
2024/06/27	1	32.80	0	0.00	32.70	1	783	0.13%
2024/06/24	0	0.00	3	33.07	32.90	-3	793	-0.38%
2024/06/20	2	33.13	0	0.00	33.05	2	793	0.25%
2024/06/14	0	32.70	0	0.00	32.70	0	809	0.00%
2024/06/13	0	0.00	2	32.60	32.60	-2	811	-0.25%
2024/06/05	0	0.00	0	32.90	33.00	0	837	0.00%
2024/05/28	0	0.00	5	33.15	33.15	-5	916	-0.55%
2024/05/21	5	32.80	4	32.80	32.80	1	1,063	0.09%
2024/05/15	0	0.00	20	32.63	32.45	-20	1,264	-1.58%
2024/05/13	0	32.53	0	0.00	32.45	0	1,310	0.00%
2024/05/10	0	32.43	0	0.00	32.55	0	1,309	0.00%
2024/05/09	0	33.27	1	33.05	32.75	-1	1,296	-0.08%
2024/05/06	0	34.20	0	0.00	34.05	0	1,312	0.00%
2024/04/15	0	0.00	1	34.50	34.45	-1	1,551	-0.06%
2024/04/12	0	34.60	0	0.00	34.60	0	1,545	0.00%
2024/04/11	1	34.85	0	0.00	34.85	1	1,533	0.07%
2024/04/10	0	35.20	0	0.00	35.20	0	1,521	0.00%
2024/04/09	0	0.00	1	35.25	35.20	-1	1,512	-0.07%
2024/04/08	1	34.65	0	0.00	34.70	1	1,481	0.07%
2024/04/02	0	0.00	10	34.15	34.10	-10	1,454	-0.69%
2024/03/28	0	34.20	0	0.00	34.05	0	1,427	0.00%
2024/03/21	0	34.00	0	0.00	33.95	0	1,422	0.00%
2024/03/19	1	33.75	0	0.00	33.70	1	1,426	0.07%
2024/03/12	1	34.30	0	0.00	34.20	1	1,422	0.07%
2024/03/07	0	34.33	0	0.00	34.05	0	1,464	0.00%
2024/03/05	0	34.45	0	0.00	34.35	0	1,464	0.00%
2024/03/01	1	34.25	0	0.00	34.20	1	1,455	0.07%
2024/02/29	0	34.40	0	0.00	34.40	0	1,448	0.00%
2024/02/27	15.1	34.75	15	34.58	34.25	0.1	1,438	0.00%
2024/02/26	0	34.80	0	0.00	34.85	0	1,414	0.00%
2024/02/23	7	36.07	10.5	35.54	35.40	-3.5	1,385	-0.25%
2024/02/20	0.5	36.70	0	0.00	36.60	0.5	1,298	0.04%
2024/02/19	20	37.70	21	37.78	37.25	-1	1,280	-0.08%
2024/02/16	0	0.00	2.1	37.17	37.30	-2.1	1,236	-0.17%
2024/02/15	1	36.05	0	0.00	36.00	1	1,121	0.09%
2024/02/02	0	0.00	2	34.78	34.70	-2	1,073	-0.19%
2024/01/26	0	0.00	1	36.05	36.10	-1	1,029	-0.10%
2024/01/25	0	0.00	0	35.50	35.30	0	985	0.00%
2024/01/23	1	35.45	1	35.00	34.85	0	968	0.00%
2024/01/22	10	35.03	0	0.00	35.10	10	937	1.07%
2024/01/19	1	35.40	2	35.05	35.65	-1	921	-0.11%
2024/01/18	30	34.67	28.1	35.18	35.60	1.9	871	0.22%
2024/01/17	2	34.30	2	34.65	33.80	0	796	0.00%
2024/01/10	0	34.00	0	0.00	33.70	0	791	0.00%
2024/01/08	0	34.25	0	0.00	34.25	0	788	0.00%
2024/01/04	0	0.00	5	34.30	34.00	-5	794	-0.63%
2023/12/22	0	34.00	0	0.00	33.95	0	859	0.00%
2023/12/19	2	33.85	0	0.00	33.85	2	864	0.23%
2023/12/18	17	34.31	0	0.00	34.15	17	858	1.98%
2023/12/15	0	0.00	1	34.60	34.40	-1	857	-0.12%
2023/12/12	1	34.15	1	34.05	34.00	0	857	0.00%
2023/12/11	0	34.20	0	0.00	34.15	0	854	0.00%
2023/12/05	6	34.26	2	34.45	34.35	4	847	0.47%
2023/11/30	0	0.00	1	35.95	36.05	-1	828	-0.12%
2023/11/29	1	35.55	0	0.00	35.55	1	817	0.12%
2023/11/22	5	35.35	0	0.00	35.35	5	846	0.59%
2023/11/21	2	35.50	0	0.00	35.55	2	870	0.23%
2023/11/17	0	0.00	1	35.40	35.35	-1	879	-0.11%
2023/11/16	1	34.90	0	0.00	35.00	1	879	0.11%
2023/11/13	0	34.00	0	0.00	33.90	0	913	0.00%
2023/11/10	0	34.25	0	0.00	34.15	0	926	0.00%
2023/11/06	0	0.00	2	35.13	35.20	-2	1,079	-0.19%
2023/11/03	0	0.00	2	35.10	34.70	-2	1,120	-0.18%
2023/11/01	3	34.18	0	0.00	34.10	3	1,259	0.24%
2023/10/25	1	35.40	1	35.20	35.10	0	1,866	0.00%
2023/10/24	2	34.05	0	0.00	34.45	2	1,867	0.11%
2023/10/20	0	33.76	0	0.00	34.05	0	1,964	0.00%
2023/10/18	1	34.25	0	0.00	34.40	1	2,062	0.05%
2023/10/12	0	0.00	1	35.60	35.60	-1	2,771	-0.04%
2023/10/04	4	35.10	22	35.26	35.05	-18	3,025	-0.59%
2023/09/27	2	34.73	0	0.00	34.75	2	4,229	0.05%
2023/09/26	1	34.85	0	0.00	34.90	1	4,290	0.02%
2023/09/22	8	34.80	0	0.00	34.90	8	4,349	0.18%
2023/09/21	1	34.35	0	0.00	34.40	1	4,386	0.02%
2023/09/18	0	0.00	1	35.35	35.25	-1	4,470	-0.02%
2023/09/15	1	35.40	0	0.00	35.50	1	4,485	0.02%
2023/09/14	1	35.40	0	0.00	35.55	1	4,501	0.02%
2023/09/12	2	34.63	0	0.00	34.80	2	4,569	0.04%
2023/09/11	7	34.70	0	0.00	34.50	7	4,597	0.15%
2023/09/08	2	35.43	0	0.00	35.25	2	4,651	0.04%
2023/09/07	3	35.87	0	0.00	35.60	3	4,679	0.06%
2023/09/06	1	36.10	0	0.00	36.05	1	4,707	0.02%
2023/09/05	2	36.10	0	0.00	36.10	2	4,748	0.04%
2023/09/04	0	35.55	0	0.00	35.55	0	4,774	0.00%
2023/08/29	2	34.60	0	0.00	34.75	2	5,012	0.04%
2023/08/28	0	34.84	0	0.00	34.40	0	5,041	0.00%
2023/08/25	0	35.08	0	0.00	34.95	0	5,051	0.00%
2023/08/21	0	35.77	0	0.00	35.70	0	5,047	0.00%
2023/08/18	0	35.28	0	0.00	35.25	0	5,051	0.00%
2023/08/16	0	0.00	11	35.55	35.65	-11	5,031	-0.22%
2023/08/15	0	0.00	3	35.95	35.90	-3	5,064	-0.06%
2023/08/14	3	35.30	0	0.00	35.50	3	5,073	0.06%
2023/08/11	7.1	36.97	0	0.00	36.70	7.1	5,050	0.14%
2023/08/09	0	38.90	0	0.00	39.05	0	4,974	0.00%
2023/08/08	5	39.66	5	39.17	39.40	0	4,942	0.00%
2023/08/07	1	37.45	13	38.26	39.10	-12	4,911	-0.24%
2023/08/04	22	39.82	0	0.00	38.75	22	4,862	0.45%
2023/08/02	22	42.34	24	42.95	42.95	-2	4,675	-0.04%
2023/08/01	13	42.10	6	42.92	42.40	7	4,525	0.15%
2023/07/31	4	41.93	0	0.00	41.85	4	4,764	0.08%
2023/07/27	2	41.55	1	41.65	41.65	1	4,756	0.02%
2023/07/26	3	40.85	2	41.35	41.30	1	4,758	0.02%
2023/07/25	5	41.38	0	0.00	41.40	5	4,767	0.10%
2023/07/24	7	40.78	8	41.01	40.80	-1	4,848	-0.02%
2023/07/21	1	41.25	2	41.20	41.20	-1	4,827	-0.02%
2023/07/20	5	42.83	32	42.85	42.05	-27	4,901	-0.55%
2023/07/19	6	42.23	12.1	42.75	42.25	-6.1	4,789	-0.13%
2023/07/18	8	41.44	7	40.61	40.25	1	4,627	0.02%
2023/07/17	10.6	42.87	3.1	43.13	43.30	7.5	4,507	0.17%
2023/07/14	1.3	41.54	1	41.50	41.70	0.3	4,422	0.01%
2023/07/13	1	41.40	0	0.00	41.05	1	4,503	0.02%
2023/07/12	3.1	41.25	2	40.93	41.40	1.1	4,568	0.02%
2023/07/11	4	41.31	5	41.47	41.40	-1	4,538	-0.02%
2023/07/10	3	40.03	293	40.91	40.55	-290	4,495	-6.45%	大賣/鉅額交易
2023/07/07	66.1	39.78	15	39.99	40.10	51.1	4,498	1.14%
2023/07/06	308.3	40.97	70	41.51	40.35	238.3	4,363	5.46%	大買/鉅額交易
2023/07/05	0	0.00	8.4	44.24	44.60	-8.4	3,551	-0.24%
2023/07/04	3	40.37	1	40.05	40.55	2	3,406	0.06%
2023/07/03	0	0.00	4	39.90	39.95	-4	3,353	-0.12%
2023/06/28	0	0.00	21	39.73	39.40	-21	3,272	-0.64%
2023/06/27	1	39.30	20	39.24	39.10	-19	3,262	-0.58%
2023/06/26	2	39.55	0	0.00	39.75	2	3,242	0.06%
2023/06/21	16	39.71	0	0.00	39.70	16	3,223	0.50%
2023/06/20	2	39.40	2	39.45	39.45	0	3,223	0.00%
2023/06/19	0	0.00	1	39.60	39.65	-1	3,218	-0.03%
2023/06/16	2	39.23	2	39.25	39.20	0	3,194	0.00%
2023/06/15	0	0.00	3	39.00	38.90	-3	3,173	-0.09%
2023/06/14	1	39.60	2	39.65	39.30	-1	3,150	-0.03%
2023/06/13	0	0.00	11	38.95	39.05	-11	3,095	-0.36%
2023/06/09	0	0.00	3	39.20	38.95	-3	3,045	-0.10%
2023/06/08	2	38.90	2	38.70	38.70	0	3,006	0.00%
2023/06/07	1	38.40	0	0.00	38.75	1	2,992	0.03%
2023/06/06	3	38.37	5	38.52	38.60	-2	2,997	-0.07%
2023/06/05	0	0.00	5	38.25	38.25	-5	3,025	-0.17%
2023/06/02	0	0.00	10	36.65	36.65	-10	2,937	-0.34%
2023/06/01	0	0.00	1	35.70	36.05	-1	2,953	-0.03%
2023/05/31	10	35.55	0	0.00	35.50	10	3,029	0.33%
2023/05/30	1	35.30	3	35.35	35.30	-2	3,018	-0.07%
2023/05/26	3	35.30	2	34.90	34.75	1	3,052	0.03%
2023/05/23	1	35.20	1	35.20	35.20	0	3,103	0.00%
2023/05/19	1	34.80	281	34.81	35.10	-280	3,203	-8.74%	大賣/鉅額交易
2023/05/11	2	33.45	1	33.25	33.25	1	3,257	0.03%
2023/05/10	1	33.70	0	0.00	33.95	1	3,309	0.03%
2023/05/09	3	33.95	4	33.63	33.50	-1	3,318	-0.03%
2023/05/08	5	34.66	1	34.45	34.45	4	3,297	0.12%
2023/05/05	45	35.01	14	34.98	34.65	31	3,423	0.91%
2023/05/04	3	38.38	2	38.45	38.45	1	3,521	0.03%
2023/05/03	13	38.89	12	38.75	38.15	1	3,522	0.03%
2023/05/02	1	38.15	0	0.00	38.80	1	3,526	0.03%
2023/04/28	2	38.30	2	38.00	38.00	0	3,500	0.00%
2023/04/27	3	38.03	4	39.00	38.50	-1	3,449	-0.03%
2023/04/26	6	37.93	0	0.00	37.65	6	3,315	0.18%
2023/04/25	22	38.71	15	38.85	38.00	7	3,282	0.21%
2023/04/24	6	38.84	0	0.00	39.00	6	3,153	0.19%
2023/04/21	2	38.75	2	38.60	38.60	0	3,115	0.00%
2023/04/20	1	39.90	11	39.64	39.70	-10	3,054	-0.33%
2023/04/19	1	41.30	16	40.77	40.65	-15	2,984	-0.50%
2023/04/18	3	40.45	6	40.28	40.15	-3	2,920	-0.10%
2023/04/17	408	40.03	14	39.78	40.10	394	2,795	14.09%	大買/鉅額交易
2023/04/14	0	0.00	20	38.60	38.60	-20	2,659	-0.75%
2023/04/13	0	0.00	2	38.90	38.25	-2	2,625	-0.08%
2023/04/12	0	0.00	3	38.83	38.75	-3	2,566	-0.12%
2023/04/07	0	0.00	1	36.30	36.10	-1	2,414	-0.04%
2023/03/31	10	36.30	0	0.00	36.25	10	2,419	0.41%
2023/03/28	1	36.60	2	36.60	36.45	-1	2,544	-0.04%
2023/03/23	2	37.30	2	37.15	37.15	0	2,509	0.00%
2023/03/21	1	37.65	1	37.70	37.85	0	2,477	0.00%
2023/03/20	1	37.05	0	0.00	37.05	1	2,462	0.04%
2023/03/17	0	36.95	11	36.86	36.90	-11	2,460	-0.45%
2023/03/09	0	38.44	1	37.50	37.50	-1	2,574	-0.04%
2023/03/08	14	38.27	15	38.40	38.70	-1	2,547	-0.04%
2023/03/06	1	37.90	0	0.00	37.90	1	2,610	0.04%
2023/03/03	0	0.00	4	37.46	37.70	-4	2,568	-0.16%
2023/03/02	0	0.00	1	36.55	36.45	-1	2,511	-0.04%
2023/03/01	0	0.00	1	36.85	36.75	-1	2,499	-0.04%
2023/02/24	0	0.00	5	36.40	36.40	-5	2,473	-0.20%
2023/02/22	5	37.00	0	0.00	36.90	5	2,427	0.21%
2023/02/21	3	36.90	2	36.90	36.90	1	2,414	0.04%
2023/02/20	3	37.15	1	37.20	37.10	2	2,390	0.08%
2023/02/17	1	36.50	0	0.00	36.55	1	2,328	0.04%
2023/02/16	0	0.00	20	36.35	36.15	-20	2,290	-0.87%
2023/02/15	0	0.00	11	35.89	35.90	-11	2,270	-0.48%
2023/02/14	12	35.84	0	0.00	35.70	12	2,261	0.53%
2023/02/10	2	35.35	2	35.30	35.30	0	2,257	0.00%
2023/02/09	2	35.70	2	35.65	35.65	0	2,246	0.00%
2023/02/08	2	35.80	2	35.60	35.60	0	2,228	0.00%
2023/02/06	2	35.53	6	35.60	35.50	-4	2,233	-0.18%
2023/02/03	5	35.64	5	35.52	35.00	0	2,185	0.00%
2023/02/02	32	35.39	13	35.52	35.90	19	2,013	0.94%
2023/02/01	0	0.00	2	33.80	33.95	-2	1,624	-0.12%
2023/01/31	1	33.80	1	33.90	33.85	0	1,601	0.00%
2023/01/05	1	32.20	0	0.00	32.20	1	1,660	0.06%
2022/12/26	2	32.50	2	32.50	32.45	0	1,671	0.00%
2022/12/23	2	32.45	3	32.32	32.20	-1	1,671	-0.06%
2022/12/22	10	33.68	7	33.36	33.10	3	1,662	0.18%
2022/12/21	0	0.00	2	33.25	33.20	-2	1,588	-0.13%
2022/12/13	0	0.00	2	32.75	32.55	-2	1,547	-0.13%
2022/12/07	0	0.00	1	32.75	32.75	-1	1,531	-0.07%
2022/12/06	10	33.70	40	33.80	33.00	-30	1,504	-1.99%
2022/12/05	30	33.45	0	0.00	33.45	30	1,434	2.09%
2022/12/01	0	0.00	1	32.80	32.75	-1	1,363	-0.07%
2022/11/30	1	32.45	0	0.00	32.70	1	1,351	0.07%
2022/11/29	2	33.05	3	33.08	32.50	-1	1,338	-0.07%
2022/11/28	6	31.90	4	31.85	32.35	2	1,195	0.17%
2022/11/25	0	0.00	21	31.73	31.40	-21	1,164	-1.80%
2022/11/24	20	31.80	0	0.00	32.00	20	1,166	1.72%
2022/11/18	1	31.80	0	0.00	31.25	1	1,183	0.08%
2022/11/16	0	0.00	5	31.65	31.55	-5	1,189	-0.42%
2022/11/14	0	0.00	5	31.67	31.80	-5	1,408	-0.35%
2022/11/11	0	0.00	1	32.00	31.45	-1	1,432	-0.07%
2022/11/09	1	31.80	25	31.92	31.55	-24	1,407	-1.71%
2022/11/08	24	31.12	4	31.50	31.35	20	1,374	1.45%
2022/11/07	4	31.10	1	31.00	31.10	3	1,365	0.22%
2022/11/03	3	31.58	2	31.65	31.00	1	1,362	0.07%
2022/11/02	9	30.66	1	30.80	30.25	8	1,291	0.62%
2022/11/01	0	0.00	1	29.50	29.60	-1	1,260	-0.08%
2022/10/26	0	0.00	2	28.65	28.40	-2	1,281	-0.16%
2022/10/25	2	28.80	0	0.00	28.80	2	1,282	0.16%
2022/10/24	1	28.90	0	0.00	28.30	1	1,287	0.08%
2022/10/18	1	28.00	0	0.00	28.25	1	1,305	0.08%
2022/10/17	0	0.00	2	27.60	27.75	-2	1,415	-0.14%
2022/10/13	0	0.00	4	26.05	25.60	-4	1,441	-0.28%
2022/09/28	1	28.50	0	0.00	27.90	1	1,559	0.06%
2022/09/26	1	29.30	0	0.00	29.05	1	1,585	0.06%
2022/09/12	1	31.05	0	0.00	31.15	1	1,832	0.05%
2022/09/05	0	0.00	1	30.95	30.70	-1	2,163	-0.05%
2022/08/23	0	0.00	8	31.80	31.85	-8	2,393	-0.33%
2022/08/19	10	33.48	41	32.50	33.05	-31	2,511	-1.23%
2022/08/18	40	31.73	0	0.00	32.05	40	2,350	1.70%
2022/08/10	1	30.50	0	0.00	30.35	1	2,743	0.04%
2022/08/08	0	0.00	1	30.00	30.70	-1	2,918	-0.03%
2022/08/02	0	0.00	0.2	30.50	30.35	-0.2	2,974	-0.01%
2022/07/28	0.1	31.30	0	0.00	31.25	0.1	3,168	0.00%
2022/07/22	0	0.00	0.3	31.50	31.45	-0.3	3,145	-0.01%
2022/07/21	0.3	29.80	0	0.00	30.65	0.3	3,053	0.01%
2022/07/13	2	29.20	0	0.00	29.20	2	3,230	0.06%
2022/07/07	0	0.00	1	30.00	30.00	-1	3,230	-0.03%
2022/07/01	0	0.00	5	29.15	28.70	-5	3,339	-0.15%
2022/06/30	4	31.68	0	0.00	31.40	4	3,293	0.12%
2022/06/27	0	0.00	1	33.30	33.35	-1	3,357	-0.03%
2022/06/24	0.1	32.47	0	0.00	32.50	0.1	3,491	0.00%
2022/06/22	2	32.68	0	0.00	31.85	2	3,486	0.06%
2022/06/20	0	0.00	5	33.18	31.70	-5	3,494	-0.14%
2022/06/17	3	34.60	0	0.00	33.85	3	3,459	0.09%
2022/06/16	23	35.77	25	36.27	34.75	-2	3,417	-0.06%
2022/06/10	0	0.00	1	36.30	36.45	-1	3,184	-0.03%
2022/06/09	0	0.00	1	36.40	36.35	-1	3,138	-0.03%
2022/06/08	1	35.90	0	0.00	35.15	1	3,047	0.03%
2022/05/27	0	0.00	30	36.55	36.00	-30	2,994	-1.00%
2022/05/26	30	36.02	0	0.00	36.05	30	2,891	1.04%
2022/05/24	6	35.00	0	0.00	34.95	6	2,874	0.21%
2022/05/23	0	0.00	1	35.20	35.10	-1	2,862	-0.03%
2022/05/20	0	0.00	2	36.70	35.90	-2	2,818	-0.07%
2022/05/19	3	36.05	3	36.35	36.35	0	2,729	0.00%
2022/05/18	1	36.00	2	36.03	36.10	-1	2,642	-0.04%
2022/05/17	2	34.88	11	34.10	35.05	-9	2,542	-0.35%
2022/05/16	10	33.35	15	33.37	33.45	-5	2,412	-0.21%
2022/05/12	0	0.00	30	32.88	31.80	-30	2,391	-1.25%
2022/05/11	35	33.41	0	0.00	33.20	35	2,370	1.48%
2022/05/10	10	32.90	10	32.95	32.95	0	2,378	0.00%
2022/05/05	12	34.93	8	34.84	35.15	4	2,275	0.18%
2022/05/04	4	33.05	3	33.05	33.05	1	2,191	0.05%
2022/05/03	0	0.00	5	32.20	32.55	-5	2,192	-0.23%
2022/04/28	6	31.93	0	0.00	31.70	6	2,224	0.27%
2022/04/26	16	32.81	0	0.00	32.65	16	2,295	0.70%
2022/04/25	1	32.95	0	0.00	32.85	1	2,328	0.04%
2022/04/22	14	34.68	42	35.20	34.70	-28	2,308	-1.21%
2022/04/21	30	34.20	3	33.80	34.35	27	2,182	1.24%
2022/04/20	1	33.50	0	0.00	33.60	1	2,169	0.05%
2022/04/14	1	34.00	0	0.00	34.05	1	2,267	0.04%
2022/04/12	1	33.50	0	0.00	33.60	1	2,347	0.04%
2022/04/11	1	35.75	1	35.00	34.45	0	2,366	0.00%
2022/04/07	8	36.41	0	0.00	34.60	8	2,431	0.33%
2022/04/01	0	0.00	1	36.05	36.20	-1	2,461	-0.04%
2022/03/30	1	37.05	2	36.85	36.70	-1	2,546	-0.04%
2022/03/29	3	35.82	10	36.77	36.50	-7	2,615	-0.27%
2022/03/28	0	0.00	1	35.90	36.10	-1	2,514	-0.04%
2022/03/24	1	35.00	0	0.00	35.65	1	2,593	0.04%
2022/03/23	1	35.55	0	0.00	35.35	1	2,688	0.04%
2022/03/21	2	34.85	0	0.00	35.00	2	3,088	0.06%
2022/03/18	0	0.00	1	35.10	35.10	-1	4,152	-0.02%
2022/03/17	1	34.50	0	0.00	34.80	1	5,236	0.02%
2022/03/11	0	0.00	1	33.75	34.10	-1	6,021	-0.02%
2022/03/08	15	32.00	1	32.00	31.80	14	6,929	0.20%
2022/03/01	0	0.00	1	34.50	34.50	-1	7,812	-0.01%
2022/02/25	1	34.15	0	0.00	33.60	1	8,033	0.01%
2022/02/22	1	34.95	0	0.00	34.65	1	8,693	0.01%
2022/02/15	2	35.10	0	0.00	35.00	2	9,317	0.02%
2022/02/14	1	35.20	4	35.20	35.30	-3	9,387	-0.03%
2022/02/11	0	0.00	5	36.01	36.05	-5	9,509	-0.05%
2022/02/09	5	36.60	0	0.00	36.85	5	9,673	0.05%
2022/01/26	10	34.10	0	0.00	34.10	10	10,029	0.10%
2022/01/25	4	34.73	0	0.00	34.30	4	10,385	0.04%
2022/01/21	0	0.00	13	35.84	35.80	-13	12,009	-0.11%
2022/01/20	2	36.90	1	36.80	36.80	1	12,433	0.01%
2022/01/19	3	36.70	1	36.95	36.95	2	12,517	0.02%
2022/01/18	0	0.00	1	37.20	36.15	-1	12,605	-0.01%
2022/01/17	0	0.00	1	36.05	36.10	-1	12,775	-0.01%
2022/01/14	3	34.85	5	35.10	35.05	-2	12,778	-0.02%
2022/01/13	2	35.70	0	0.00	36.00	2	12,802	0.02%
2022/01/12	3	35.53	0	0.00	35.70	3	12,907	0.02%
2022/01/11	12	36.22	1	36.45	36.15	11	12,947	0.08%
2022/01/10	1	36.75	0	0.00	37.00	1	12,953	0.01%
2022/01/07	14	36.75	4	36.90	36.75	10	13,004	0.08%
2022/01/06	8	37.41	0	0.00	37.35	8	13,057	0.06%
2022/01/05	2	37.50	0	0.00	37.55	2	13,212	0.02%
2022/01/04	6	37.34	0	0.00	37.35	6	13,196	0.05%
2022/01/03	2	37.28	1	37.50	37.50	1	13,192	0.01%
2021/12/30	9	37.91	0	0.00	37.95	9	13,180	0.07%
2021/12/29	18	37.82	0	0.00	38.00	18	13,281	0.14%
2021/12/28	7	38.36	2	39.23	38.40	5	13,302	0.04%
2021/12/27	3	38.65	1	38.95	38.90	2	13,331	0.02%
2021/12/24	13	38.47	1	38.50	38.30	12	13,334	0.09%
2021/12/23	6	38.88	4	39.18	38.55	2	13,327	0.02%
2021/12/22	0	0.00	3	38.43	38.30	-3	13,250	-0.02%
2021/12/21	7	38.26	1	38.40	38.40	6	13,251	0.05%
2021/12/20	2	38.55	8	38.28	37.90	-6	13,259	-0.05%
2021/12/17	8	37.99	2	37.80	37.70	6	13,412	0.04%
2021/12/16	7	38.93	1	39.55	38.60	6	13,324	0.05%
2021/12/15	15	39.12	39	39.01	38.85	-24	13,179	-0.18%
2021/12/14	89	41.27	43	40.78	39.35	46	12,976	0.35%
2021/12/13	30	42.49	30.2	42.91	43.50	-0.2	11,952	0.00%
2021/12/10	5	38.96	22	39.58	39.55	-17	10,869	-0.16%
2021/12/09	2	38.40	5	38.13	38.60	-3	10,462	-0.03%
2021/12/08	3	37.32	1	37.25	37.05	2	10,246	0.02%
2021/12/07	1	37.25	3	37.23	37.20	-2	10,254	-0.02%
2021/12/06	3	37.20	0	0.00	37.20	3	10,273	0.03%
2021/12/03	2	38.05	2	38.05	37.95	0	10,269	0.00%
2021/12/02	23	39.62	43	39.80	37.75	-20	10,263	-0.19%
2021/12/01	11	38.87	2	38.98	38.95	9	9,750	0.09%
2021/11/30	3	38.62	8	38.55	39.10	-5	9,767	-0.05%
2021/11/29	6	35.72	6	36.39	37.05	0	9,686	0.00%
2021/11/26	8	37.74	11	37.16	36.85	-3	9,677	-0.03%
2021/11/25	2	38.40	6	38.28	38.75	-4	9,756	-0.04%
2021/11/24	8	38.14	4.2	38.20	38.20	3.8	9,763	0.04%
2021/11/23	4	38.01	2	38.35	38.30	2	9,871	0.02%
2021/11/22	13	38.75	3	38.32	37.95	10	10,493	0.10%
2021/11/19	1	38.30	55	38.78	38.80	-54	10,488	-0.51%
2021/11/18	61.4	38.45	28	38.42	38.30	33.4	10,517	0.32%
2021/11/17	0	0.00	1	37.30	37.45	-1	10,602	-0.01%
2021/11/16	24	36.80	0	0.00	36.40	24	11,184	0.21%
2021/11/15	2	36.65	5	37.22	37.45	-3	12,039	-0.02%
2021/11/11	2	36.13	2	36.30	36.00	0	12,451	0.00%
2021/11/10	5	36.70	0	0.00	36.55	5	12,564	0.04%
2021/11/09	1	37.90	2	37.70	37.70	-1	12,644	-0.01%
2021/11/08	6	36.78	9	36.85	36.80	-3	12,806	-0.02%
2021/11/05	1	37.85	1	37.15	37.25	0	13,206	0.00%
2021/11/04	14	37.53	4	37.80	37.90	10	14,049	0.07%
2021/11/03	4	36.85	1	37.35	37.90	3	14,207	0.02%
2021/11/02	9	38.06	1	36.80	36.90	8	14,305	0.06%
2021/11/01	12	39.55	12	39.53	39.40	0	14,228	0.00%
2021/10/29	23	37.69	24	38.94	39.35	-1	13,985	-0.01%
2021/10/28	2	34.88	13	35.33	35.90	-11	13,536	-0.08%
2021/10/27	3	33.97	2	34.15	34.15	1	13,749	0.01%
2021/10/26	5	33.34	3	33.70	33.10	2	14,509	0.01%
2021/10/25	17	32.92	17	33.40	34.20	0	14,991	0.00%
2021/10/20	16	33.02	15	32.82	32.90	1	16,686	0.01%
2021/10/19	0	0.00	1	32.15	32.05	-1	17,653	-0.01%
2021/10/15	2	30.90	0	0.00	31.45	2	18,242	0.01%
2021/10/14	9	30.77	3	31.25	30.30	6	18,391	0.03%
2021/10/13	9	31.28	4	31.15	31.15	5	18,666	0.03%
2021/10/07	0	0.00	6	32.09	32.05	-6	18,928	-0.03%
2021/10/06	3	32.60	50	33.31	31.55	-47	19,165	-0.25%
2021/10/05	50	33.00	0	0.00	33.25	50	19,070	0.26%
2021/10/04	1	32.00	5	32.54	31.55	-4	18,999	-0.02%
2021/09/30	0	0.00	1	34.85	35.35	-1	18,955	-0.01%
2021/09/28	0	0.00	2	35.85	35.75	-2	18,939	-0.01%
2021/09/27	0	0.00	5	36.40	36.85	-5	18,930	-0.03%
2021/09/24	71	36.57	58	36.69	36.50	13	18,892	0.07%
2021/09/23	1	35.40	2	35.20	35.15	-1	18,689	-0.01%
2021/09/22	1	35.45	0	0.00	35.35	1	18,692	0.01%
2021/09/14	0	0.00	5	35.90	35.80	-5	18,622	-0.03%
2021/09/13	0	0.00	3	36.90	36.70	-3	18,560	-0.02%
2021/09/10	0	36.65	0	0.00	36.80	0	18,552	0.00%
2021/09/09	0	0.00	2	36.30	36.25	-2	18,523	-0.01%
2021/09/08	4	35.80	6	36.25	35.60	-2	18,477	-0.01%
2021/09/07	6	36.68	5	36.06	36.70	1	18,430	0.01%
2021/09/06	2	36.88	0	0.00	36.15	2	18,290	0.01%
2021/09/03	10	37.80	13	37.92	38.10	-3	18,103	-0.02%
2021/09/02	7	38.86	4	38.86	38.00	3	17,910	0.02%
2021/09/01	1	39.30	4	39.64	40.20	-3	17,664	-0.02%
2021/08/31	6	39.38	2	39.85	39.30	4	17,524	0.02%
2021/08/30	1	39.40	0	0.00	38.95	1	17,318	0.01%
2021/08/27	23	39.72	32	39.44	39.35	-9	17,206	-0.05%
2021/08/26	49	39.75	56	39.73	39.80	-7	16,887	-0.04%
2021/08/25	4	37.81	1	38.45	37.95	3	16,094	0.02%
2021/08/24	6	37.97	7	39.41	37.95	-1	16,073	-0.01%
2021/08/23	30	39.53	31	39.30	39.50	-1	15,787	-0.01%
2021/08/20	92	38.43	64	38.87	39.30	28	15,377	0.18%
2021/08/19	77	38.17	86	38.20	37.55	-9	14,675	-0.06%
2021/08/18	6	36.43	12	35.17	37.00	-6	13,750	-0.04%
2021/08/17	10	34.72	17	34.05	33.65	-7	13,434	-0.05%
2021/08/16	6	35.00	0	0.00	34.95	6	13,260	0.05%
2021/08/13	1	36.40	4	36.19	35.50	-3	13,078	-0.02%
2021/08/12	6	36.58	7	36.84	37.90	-1	12,924	-0.01%
2021/08/11	17	36.78	10	37.17	37.00	7	12,724	0.06%
2021/08/10	14	41.50	14	41.03	39.80	0	12,306	0.00%
2021/08/09	15	40.17	9	39.85	39.85	6	11,409	0.05%
2021/08/06	25	39.72	26	39.28	40.25	-1	11,152	-0.01%
2021/08/05	9	39.71	12	39.93	39.60	-3	10,921	-0.03%
2021/08/04	7	39.46	9	39.44	39.25	-2	10,700	-0.02%
2021/08/03	12	41.90	13	41.87	41.40	-1	10,364	-0.01%
2021/08/02	5	40.61	4	40.85	41.40	1	9,930	0.01%
2021/07/30	8	39.79	21	40.74	41.00	-13	9,299	-0.14%
2021/07/29	9	39.01	3	40.45	38.10	6	8,425	0.07%
2021/07/28	18	36.97	25	36.81	36.80	-7	7,827	-0.09%
2021/07/27	79	38.16	57	38.29	38.75	22	7,352	0.30%
2021/07/26	0	0.00	18	36.66	36.70	-18	6,195	-0.29%
2021/07/23	30	36.01	66	34.53	33.40	-36	6,082	-0.59%
2021/07/22	8	34.09	90	34.68	34.70	-82	5,293	-1.55%
2021/07/21	31	31.13	21	31.56	32.25	10	4,968	0.20%
2021/07/20	62	30.54	61	30.65	30.90	1	4,687	0.02%
2021/07/19	9	30.85	0	0.00	30.25	9	4,519	0.20%
2021/07/16	41	28.15	65	29.41	29.90	-24	4,292	-0.56%
2021/07/14	0	0.00	5	26.85	26.65	-5	3,970	-0.13%
2021/07/13	50	28.66	68	27.91	28.00	-18	3,913	-0.46%
2021/07/12	33	27.75	0	0.00	27.80	33	3,649	0.90%
2021/07/05	1	27.10	0	0.00	27.15	1	4,285	0.02%
2021/06/28	12	26.38	0	0.00	26.50	12	4,436	0.27%
2021/06/25	8	26.18	6	26.45	26.30	2	4,591	0.04%
2021/06/23	2	25.25	0	0.00	25.40	2	4,707	0.04%
2021/06/22	0	0.00	25	24.50	24.50	-25	4,760	-0.53%
2021/06/21	25	25.18	0	0.00	24.70	25	4,771	0.52%
2021/06/07	1	26.50	0	0.00	26.30	1	5,322	0.02%
2021/06/04	2	26.70	0	0.00	26.55	2	5,328	0.04%
2021/06/02	1	27.00	0	0.00	26.80	1	5,317	0.02%
2021/06/01	40	27.50	40	27.55	27.50	0	5,303	0.00%
2021/05/31	7	26.00	0	0.00	26.60	7	5,190	0.13%
2021/05/21	3	24.45	0	0.00	24.50	3	5,323	0.06%
2021/05/20	0	0.00	2	24.75	24.30	-2	5,407	-0.04%
2021/05/19	2	25.50	0	0.00	25.25	2	5,433	0.04%
2021/05/18	12	23.52	0	0.00	23.90	12	5,418	0.22%
2021/05/14	4	23.85	1	24.25	23.35	3	5,555	0.05%
2021/05/13	0	0.00	1	23.85	23.85	-1	5,988	-0.02%
2021/05/12	1	23.90	1	25.00	23.65	0	6,270	0.00%
2021/05/11	0	0.00	12	26.30	26.20	-12	6,272	-0.19%
2021/05/10	23	29.61	23	29.60	28.75	0	6,266	0.00%
2021/05/06	1	28.75	0	0.00	28.15	1	6,515	0.02%
2021/05/05	2	28.70	0	0.00	28.15	2	6,763	0.03%
2021/05/04	2	28.00	2	27.65	28.80	0	6,860	0.00%
2021/05/03	2	30.95	1	31.70	30.05	1	6,926	0.01%
2021/04/29	6	32.91	5	32.50	32.45	1	6,948	0.01%
2021/04/28	70	34.47	52	34.26	33.45	18	7,131	0.25%
2021/04/26	1	33.05	0	0.00	32.65	1	6,963	0.01%
2021/04/23	0	0.00	1	32.45	32.60	-1	7,214	-0.01%
2021/04/22	8	33.08	2	33.15	31.60	6	7,222	0.08%
2021/04/21	19	32.29	1	32.35	32.50	18	7,094	0.25%
2021/04/19	2	31.30	4	31.44	31.25	-2	7,121	-0.03%
2021/04/16	0	0.00	2	31.35	31.20	-2	7,139	-0.03%
2021/04/15	3	31.15	0	0.00	30.90	3	7,250	0.04%
2021/04/14	3	31.23	2	30.70	30.90	1	7,341	0.01%
2021/04/13	13	32.58	13	33.15	31.95	0	8,162	0.00%
2021/04/12	20	34.42	15	34.10	34.75	5	8,437	0.06%
2021/04/09	8	33.81	21	33.62	33.55	-13	8,379	-0.16%
2021/04/08	0	0.00	7	32.56	32.40	-7	8,103	-0.09%
2021/04/07	11	32.21	8	32.26	32.35	3	8,157	0.04%
2021/04/06	0	0.00	21	32.51	32.35	-21	8,262	-0.25%
2021/04/01	10	31.91	0	0.00	31.75	10	8,370	0.12%
2021/03/31	1	32.15	0	0.00	32.15	1	8,374	0.01%
2021/03/30	19	32.23	8	32.36	32.15	11	8,386	0.13%
2021/03/29	14	31.91	5	31.62	31.50	9	8,317	0.11%
2021/03/26	5	30.85	1	30.90	30.80	4	8,252	0.05%
2021/03/25	9	31.23	6	31.05	31.20	3	8,248	0.04%
2021/03/24	3	31.00	6	30.83	30.80	-3	8,184	-0.04%
2021/03/23	10	32.16	0	0.00	30.65	10	8,173	0.12%
2021/03/22	13	30.81	16	30.68	30.75	-3	7,952	-0.04%
2021/03/19	5	30.06	0	0.00	30.00	5	7,879	0.06%
2021/03/18	12	30.28	8	30.21	30.70	4	7,908	0.05%
2021/03/17	2	29.70	0	0.00	29.65	2	7,896	0.03%
2021/03/15	0	0.00	2	29.35	29.35	-2	8,109	-0.02%
2021/03/11	1	29.10	0	0.00	29.15	1	8,433	0.01%
2021/03/10	0	0.00	2	28.50	28.70	-2	8,612	-0.02%
2021/03/09	0	0.00	8	28.54	28.05	-8	8,716	-0.09%
2021/03/08	2	28.75	0	0.00	28.60	2	8,853	0.02%
2021/03/05	1	28.75	0	0.00	28.80	1	9,310	0.01%
2021/03/04	2	29.60	8	30.25	29.40	-6	9,317	-0.06%
2021/03/03	0	0.00	2	29.90	29.90	-2	9,320	-0.02%
2021/03/02	5	30.20	2	29.80	29.80	3	9,391	0.03%
2021/02/26	0	0.00	4	30.69	30.50	-4	9,356	-0.04%
2021/02/23	4	31.26	4	31.28	31.10	0	9,410	0.00%
2021/02/22	13	31.62	3	32.15	31.75	10	9,398	0.11%
2021/02/19	3	30.70	3	31.35	31.20	0	9,367	0.00%
2021/02/18	1	30.35	1	30.55	30.90	0	9,465	0.00%
2021/02/17	2	30.10	0	0.00	31.00	2	9,487	0.02%
2021/02/04	2	31.40	3	32.00	30.95	-1	9,340	-0.01%
2021/02/03	5	32.32	5	32.40	33.00	0	8,926	0.00%
2021/02/02	0	0.00	3	30.15	30.00	-3	8,663	-0.03%
2021/02/01	5	29.33	2	29.00	29.00	3	8,713	0.03%
2021/01/29	2	30.05	2	30.85	29.25	0	8,660	0.00%
2021/01/28	2	30.75	30	30.78	31.00	-28	8,583	-0.33%
2021/01/27	7	30.42	3	30.75	30.40	4	8,429	0.05%
2021/01/25	6	28.80	0	0.00	28.70	6	8,057	0.07%
2021/01/22	1	28.10	0	0.00	28.30	1	7,963	0.01%
2021/01/21	1	28.00	4	28.40	28.10	-3	7,900	-0.04%
2021/01/20	3	27.35	10	27.11	26.45	-7	7,684	-0.09%
2021/01/18	9	28.16	5	28.64	28.50	4	7,565	0.05%
2021/01/13	0	0.00	3	27.90	27.55	-3	7,271	-0.04%
2021/01/12	10	27.83	10	27.35	26.90	0	7,320	0.00%
2021/01/11	10	27.75	0	0.00	27.80	10	7,352	0.14%
2021/01/08	3	28.10	2	28.75	27.60	1	7,300	0.01%
2021/01/07	12	28.93	1	28.95	28.85	11	7,170	0.15%
2021/01/06	13	31.65	33	32.05	29.50	-20	7,056	-0.28%
2021/01/05	0	0.00	7	29.90	30.70	-7	6,164	-0.11%
2021/01/04	21	27.79	34	27.77	27.95	-13	5,743	-0.23%
2020/12/31	10	27.29	6	27.08	27.20	4	5,668	0.07%
2020/12/30	2	26.13	1	26.05	26.15	1	5,569	0.02%
2020/12/29	15	27.00	15	27.37	26.80	0	5,459	0.00%
2020/12/28	4	27.30	23	27.68	28.50	-19	5,338	-0.36%
2020/12/24	16	27.13	0	0.00	26.95	16	5,165	0.31%
2020/12/23	13	26.84	8	26.52	27.20	5	5,118	0.10%
2020/12/22	9	26.95	11	26.45	26.05	-2	5,066	-0.04%
2020/12/21	1	26.15	0	0.00	26.15	1	5,054	0.02%
2020/12/18	1	26.50	18	26.52	26.50	-17	5,082	-0.33%
2020/12/17	5	26.54	6	26.93	26.80	-1	5,131	-0.02%
2020/12/16	6	26.70	1	26.65	26.55	5	5,361	0.09%
2020/12/15	6	26.61	0	0.00	26.00	6	5,458	0.11%
2020/12/14	4	26.89	1	26.90	26.80	3	5,418	0.06%
2020/12/11	5	26.60	3	26.00	26.05	2	5,385	0.04%
2020/12/10	2	27.15	0	0.00	26.75	2	5,387	0.04%
2020/12/09	5	27.75	6	27.86	27.80	-1	5,353	-0.02%
2020/12/08	8	26.36	7	26.89	26.95	1	5,322	0.02%
2020/12/07	24	27.26	8	27.03	26.70	16	5,295	0.30%
2020/12/04	18	26.00	16	26.46	26.50	2	5,118	0.04%
2020/12/03	6	25.76	10	26.20	25.50	-4	5,056	-0.08%
2020/12/02	8	26.03	15	26.05	26.30	-7	5,114	-0.14%
2020/12/01	23	25.79	31	25.97	26.00	-8	5,274	-0.15%
2020/11/30	2	24.35	4	24.65	24.50	-2	5,236	-0.04%
2020/11/27	0	0.00	3	24.50	24.55	-3	5,402	-0.06%
2020/11/26	10	24.76	1	24.60	24.60	9	5,920	0.15%
2020/11/25	0	0.00	9	24.49	24.80	-9	5,894	-0.15%
2020/11/24	1	24.45	0	0.00	24.45	1	6,045	0.02%
2020/11/20	0	0.00	5	24.66	24.60	-5	6,274	-0.08%
2020/11/19	33	24.51	2	24.30	24.40	31	6,295	0.49%
2020/11/17	3	24.98	3	24.40	24.30	0	6,276	0.00%
2020/11/16	0	0.00	23.7	24.16	24.80	-23.7	6,182	-0.38%
2020/11/12	2	23.68	0	0.00	23.70	2	6,159	0.03%
2020/11/11	2	23.75	26	23.89	24.15	-24	6,157	-0.39%
2020/11/10	1	24.10	35	23.89	24.10	-34	6,129	-0.55%
2020/11/09	23	24.11	19	23.59	23.70	4	6,065	0.07%
2020/11/06	1	23.00	0	0.00	23.00	1	5,943	0.02%
2020/11/05	0	0.00	3	22.85	22.95	-3	5,910	-0.05%
2020/11/04	20	23.08	0	0.00	22.65	20	5,831	0.34%
2020/11/03	1	22.60	0	0.00	22.70	1	5,755	0.02%
2020/10/29	3	22.05	4	22.43	23.10	-1	5,702	-0.02%
2020/10/28	0	0.00	2	23.10	22.80	-2	5,668	-0.04%
2020/10/27	0	0.00	2	22.70	22.70	-2	5,655	-0.04%
2020/10/26	2	22.65	3	22.85	23.00	-1	5,646	-0.02%
2020/10/23	4	22.59	0	0.00	22.60	4	5,593	0.07%
2020/10/20	11	22.46	40	22.60	22.20	-29	5,594	-0.52%
2020/10/19	56	22.50	17	22.26	22.50	39	5,479	0.71%
2020/10/15	0	0.00	10	21.25	21.15	-10	5,446	-0.18%
2020/10/14	12	21.49	0	0.00	21.45	12	5,459	0.22%
2020/10/13	0	0.00	10	21.20	21.20	-10	5,478	-0.18%
2020/10/12	0	0.00	10	21.20	21.10	-10	5,538	-0.18%
2020/10/08	6	21.83	3	21.70	21.65	3	5,583	0.05%
2020/09/25	0	0.00	4	21.15	20.70	-4	5,762	-0.07%
2020/09/23	0	0.00	1	22.65	22.45	-1	5,665	-0.02%
2020/09/22	0	0.00	13	23.15	23.15	-13	5,620	-0.23%
2020/09/21	48	23.87	15	24.09	23.80	33	5,594	0.59%
2020/09/18	1	23.65	0	0.00	23.20	1	5,340	0.02%
2020/09/16	4	22.95	4	23.15	23.15	0	5,230	0.00%
2020/09/15	15	23.10	2	23.13	23.10	13	5,214	0.25%
2020/09/11	14	22.80	10	22.95	22.20	4	5,326	0.08%
2020/09/09	0	0.00	2	23.70	23.65	-2	5,219	-0.04%
2020/09/08	2	23.65	6	23.93	23.35	-4	5,165	-0.08%
2020/09/07	3	24.57	6	24.42	24.15	-3	5,027	-0.06%
2020/09/04	11	24.35	25	24.34	24.85	-14	5,068	-0.28%
2020/09/03	38	24.06	31	24.38	24.40	7	4,748	0.15%
2020/09/02	15	22.99	1	23.30	22.95	14	4,323	0.32%
2020/09/01	15	22.82	1	22.35	22.20	14	4,134	0.34%
2020/08/31	1	22.45	0	0.00	22.45	1	3,603	0.03%
2020/08/28	4	20.23	179	20.38	20.45	-175	3,531	-4.96%	大賣/鉅額交易
2020/08/27	89	19.60	22	19.81	20.40	67	3,483	1.92%
2020/08/26	107	19.19	6	19.15	19.15	101	3,162	3.19%	大買/鉅額交易
2020/08/25	2	18.95	4	19.38	19.40	-2	3,133	-0.06%
2020/08/24	6	19.20	0	0.00	19.15	6	3,039	0.20%
2020/08/21	0	0.00	10	18.30	18.40	-10	2,953	-0.34%
2020/08/19	1	19.25	6	18.83	19.20	-5	2,852	-0.18%
2020/08/17	0	0.00	10	18.65	18.40	-10	2,739	-0.37%
2020/08/14	11	18.40	1	18.40	18.30	10	2,710	0.37%
2020/08/13	0	0.00	2	17.90	18.00	-2	2,684	-0.07%
2020/08/12	0	0.00	2	17.65	17.80	-2	2,686	-0.07%
2020/08/07	1	18.00	0	0.00	17.95	1	2,749	0.04%
2020/08/03	0	0.00	2	18.00	17.90	-2	2,786	-0.07%
2020/07/24	2	17.95	5	18.15	18.15	-3	2,757	-0.11%
2020/07/21	0	0.00	1	18.80	18.80	-1	2,779	-0.04%
2020/07/17	8	18.83	8	18.75	18.35	0	2,726	0.00%
2020/07/16	0	0.00	20	19.05	19.15	-20	2,716	-0.74%
2020/07/09	0	0.00	1	18.85	18.85	-1	2,776	-0.04%
2020/07/07	1	19.10	0	0.00	19.00	1	2,740	0.04%
2020/07/06	3	19.35	17	19.34	19.20	-14	2,731	-0.51%
2020/06/30	0	0.00	2	18.58	18.45	-2	2,720	-0.07%
2020/06/24	2	18.30	0	0.00	18.20	2	2,696	0.07%
2020/06/19	9	18.43	11	18.49	18.35	-2	2,705	-0.07%
2020/06/18	1	19.00	7	18.74	19.10	-6	2,664	-0.23%
2020/06/17	10	18.40	3	18.02	18.45	7	2,519	0.28%
2020/06/15	0	0.00	10	17.85	17.70	-10	2,487	-0.40%
2020/06/11	30	18.06	39	17.98	17.30	-9	2,481	-0.36%
2020/06/10	0	0.00	3	17.60	17.40	-3	2,294	-0.13%
2020/06/03	11	17.35	10	17.45	17.30	1	2,515	0.04%
2020/05/28	0	0.00	10	16.70	16.50	-10	2,588	-0.39%
2020/05/26	0	0.00	3	16.60	16.60	-3	2,800	-0.11%
2020/05/21	0	0.00	1	16.70	16.70	-1	2,974	-0.03%
2020/05/15	3	16.35	0	0.00	16.10	3	3,775	0.08%
2020/05/12	10	16.95	0	0.00	17.00	10	4,030	0.25%
2020/05/07	0	0.00	1	16.95	16.95	-1	4,098	-0.02%
2020/05/04	1	16.80	0	0.00	16.75	1	4,141	0.02%
2020/04/30	3	17.05	0	0.00	17.15	3	4,274	0.07%
2020/04/27	0	0.00	23	17.09	16.90	-23	4,505	-0.51%
2020/04/24	0	0.00	1	16.60	16.60	-1	4,434	-0.02%
2020/04/21	23	16.33	0	0.00	16.10	23	4,420	0.52%
2020/04/20	1	16.50	1	16.80	16.95	0	4,395	0.00%
2020/04/16	0	0.00	6	16.75	16.90	-6	4,351	-0.14%
2020/04/15	18	17.03	2	18.13	16.85	16	4,301	0.37%
2020/04/14	0	0.00	22	17.15	17.20	-22	4,148	-0.53%
2020/04/10	0	0.00	1	15.65	15.70	-1	4,142	-0.02%
2020/04/09	2	15.55	0	0.00	15.55	2	4,192	0.05%
2020/04/08	1	15.65	2	15.90	15.90	-1	4,178	-0.02%
2020/04/07	1	15.45	4	15.79	15.45	-3	4,160	-0.07%
2020/04/06	0	0.00	11	14.70	14.85	-11	4,163	-0.26%
2020/04/01	12	14.55	7	14.46	14.75	5	4,389	0.11%
2020/03/27	4	13.96	0	0.00	13.75	4	4,313	0.09%
2020/03/23	0	0.00	5	13.00	12.95	-5	4,198	-0.12%
2020/03/18	2	13.05	0	0.00	12.65	2	4,144	0.05%
2020/03/16	0	0.00	12	13.45	13.15	-12	4,080	-0.29%
2020/03/13	0	0.00	2	14.35	14.20	-2	4,056	-0.05%
2020/03/12	3	15.20	1	16.20	15.20	2	4,036	0.05%
2020/03/11	20	17.05	0	0.00	16.85	20	3,950	0.51%
2020/03/10	1	16.70	0	0.00	17.25	1	3,920	0.03%
2020/03/09	3	17.28	0	0.00	17.00	3	3,892	0.08%
2020/03/06	10	17.90	3	17.95	17.80	7	3,819	0.18%
2020/03/05	6	18.43	10	18.75	18.30	-4	3,773	-0.11%
2020/03/04	3	18.50	2	18.43	18.55	1	3,747	0.03%
2020/03/03	12	19.03	0	0.00	18.75	12	3,714	0.32%
2020/03/02	1	18.25	1	18.75	18.55	0	3,638	0.00%
2020/02/27	10	18.85	0	0.00	18.60	10	3,598	0.28%
2020/02/26	1	19.25	6	19.62	19.60	-5	3,447	-0.15%
2020/02/25	2	19.40	2	19.05	19.30	0	3,476	0.00%
2020/02/24	7	19.54	37	19.58	19.45	-30	3,431	-0.87%
2020/02/21	18	20.58	14	20.77	20.15	4	3,358	0.12%
2020/02/20	6	20.13	7	20.05	20.30	-1	3,222	-0.03%
2020/02/19	12	19.75	10	19.74	20.35	2	3,053	0.07%
2020/02/18	1	18.55	1	18.35	18.95	0	2,610	0.00%
2020/02/17	3	18.50	7	18.45	18.50	-4	2,572	-0.16%
2020/02/14	38	19.04	18	18.83	18.90	20	2,515	0.80%
2020/02/13	1	18.05	100	18.30	18.05	-99	2,263	-4.37%
2020/02/12	1	18.10	0	0.00	18.15	1	2,255	0.04%
2020/02/11	2	18.05	0	0.00	18.15	2	2,242	0.09%
2020/02/10	116	18.26	5	18.30	18.05	111	2,219	5.00%	大買/鉅額交易
2020/02/07	0	18.10	1	17.85	17.70	-1	2,138	-0.05%
2020/02/06	1	18.05	0	0.00	17.95	1	2,121	0.05%
2020/02/04	13	18.49	3	18.52	18.05	10	2,063	0.48%
2020/02/03	2	18.08	3	17.97	18.60	-1	1,941	-0.05%
2020/01/31	5	16.90	0	0.00	16.95	5	1,709	0.29%
2020/01/30	0	0.00	1	17.30	16.75	-1	1,713	-0.06%
2020/01/15	0	0.00	3	18.30	18.20	-3	1,669	-0.18%
2020/01/14	0	0.00	1	18.30	18.20	-1	1,664	-0.06%
2020/01/13	1	18.20	0	0.00	18.25	1	1,659	0.06%
2020/01/10	4	17.89	0	0.00	17.80	4	1,656	0.24%
2020/01/07	2	18.40	0	0.00	18.05	2	1,611	0.12%
2020/01/03	0	0.00	2	18.63	18.70	-2	1,572	-0.13%
2019/12/30	2	18.70	1	18.90	18.80	1	1,498	0.07%
2019/12/27	8	19.09	4	19.05	19.10	4	1,493	0.27%
2019/12/26	0	0.00	2	18.45	18.35	-2	1,226	-0.16%
2019/12/25	1	18.20	0	0.00	18.30	1	1,228	0.08%
2019/12/19	0	0.00	1	18.20	18.15	-1	1,229	-0.08%
2019/12/17	0	0.00	1	18.40	18.35	-1	1,235	-0.08%
2019/12/16	1	18.50	1	18.30	18.35	0	1,262	0.00%
2019/12/13	1	18.45	0	0.00	18.45	1	1,271	0.08%
2019/12/12	2	18.13	1	18.05	18.05	1	1,267	0.08%
2019/12/11	5	18.30	3	18.30	18.20	2	1,258	0.16%
2019/12/10	2	18.05	0	0.00	18.15	2	1,255	0.16%
2019/12/09	2	18.30	0	0.00	18.35	2	1,239	0.16%
2019/12/06	5	17.81	0	0.00	17.85	5	1,184	0.42%
2019/12/05	1	17.95	0	0.00	18.00	1	1,186	0.08%
2019/11/22	1	18.05	0	0.00	18.05	1	1,419	0.07%
2019/11/21	0	0.00	3	17.10	17.20	-3	1,347	-0.22%
2019/11/06	1	18.85	2	18.85	18.65	-1	1,373	-0.07%
2019/10/29	0	0.00	1	19.10	19.10	-1	1,435	-0.07%
2019/10/24	1	19.70	0	0.00	19.60	1	1,495	0.07%
2019/10/22	0	0.00	1	19.70	19.55	-1	1,542	-0.06%
2019/10/21	1	19.65	0	0.00	19.65	1	1,599	0.06%
2019/09/10	10	21.40	10	21.25	21.25	0	2,277	0.00%
2019/09/05	1	21.55	0	0.00	21.55	1	2,254	0.04%
2019/09/04	0	0.00	2	21.68	21.60	-2	2,264	-0.09%
2019/09/03	2	21.90	0	0.00	21.75	2	2,332	0.09%
2019/08/30	0	0.00	4	21.65	21.75	-4	2,347	-0.17%
2019/08/28	0	0.00	1	23.20	23.25	-1	2,256	-0.04%
2019/08/27	1	22.75	2	22.40	22.60	-1	2,219	-0.05%
2019/08/21	0	0.00	1	22.55	22.50	-1	2,415	-0.04%
2019/08/16	1	22.20	1	22.20	22.25	0	2,470	0.00%
2019/08/15	0	0.00	1	21.25	21.25	-1	2,485	-0.04%
2019/08/12	1	22.20	0	0.00	22.05	1	2,558	0.04%
2019/08/02	0	0.00	20	22.65	22.65	-20	2,713	-0.74%
2019/07/31	0	0.00	7	23.91	24.10	-7	2,774	-0.25%
2019/07/30	0	0.00	3	23.90	23.85	-3	2,834	-0.11%
2019/07/29	1	24.60	0	0.00	24.60	1	2,857	0.03%
2019/07/26	0	0.00	5	24.14	24.10	-5	2,869	-0.17%
2019/07/24	14	24.43	0	0.00	24.40	14	3,213	0.44%
2019/07/23	1	24.55	5	24.51	24.40	-4	3,326	-0.12%
2019/07/22	0	0.00	1	25.60	25.05	-1	3,306	-0.03%
2019/07/19	1	25.65	0	0.00	25.55	1	3,310	0.03%
2019/07/18	5	25.15	0	0.00	25.40	5	3,371	0.15%
2019/07/17	22	25.49	5	26.15	25.30	17	3,415	0.50%
2019/07/16	14	25.89	8	25.84	25.85	6	3,480	0.17%
2019/07/15	6	25.54	0	0.00	25.55	6	3,452	0.17%
2019/07/12	4	25.30	0	0.00	25.55	4	3,436	0.12%
2019/07/11	12	24.98	10	25.53	25.05	2	3,416	0.06%
2019/07/10	10	25.15	18	25.12	25.25	-8	3,411	-0.23%
2019/07/09	0	0.00	1	24.40	24.30	-1	3,398	-0.03%
2019/07/08	1	24.40	0	0.00	24.35	1	3,673	0.03%
2019/07/05	0	0.00	3	24.33	24.30	-3	3,737	-0.08%
2019/07/04	4	24.58	0	0.00	24.55	4	3,767	0.11%
2019/07/03	2	24.38	0	0.00	24.35	2	3,805	0.05%
2019/07/01	0	0.00	16	24.61	24.55	-16	4,125	-0.39%
2019/06/27	15	24.10	0	0.00	24.05	15	4,301	0.35%
2019/06/26	2	23.75	4	23.53	24.05	-2	4,440	-0.05%
2019/06/25	11	24.05	0	0.00	23.80	11	4,685	0.23%
2019/06/20	0	0.00	1	24.25	24.50	-1	6,134	-0.02%
2019/06/18	4	23.45	0	0.00	23.15	4	6,366	0.06%
2019/06/14	2	23.70	0	0.00	23.70	2	6,801	0.03%
2019/06/12	2	24.35	0	0.00	24.00	2	7,235	0.03%
2019/06/11	10	24.66	10	24.65	24.60	0	7,490	0.00%
2019/06/10	0	0.00	20	23.80	23.85	-20	8,491	-0.24%
2019/06/06	0	0.00	11	23.55	23.40	-11	8,991	-0.12%
2019/06/05	38	24.08	7	24.25	23.90	31	9,255	0.33%
2019/06/04	0	0.00	3	23.25	23.25	-3	9,324	-0.03%
2019/06/03	0	0.00	1	22.20	23.15	-1	9,463	-0.01%
2019/05/29	2	21.98	7	21.80	21.80	-5	9,630	-0.05%
2019/05/23	1	24.00	2	24.15	23.90	-1	10,053	-0.01%
2019/05/22	3	24.63	1	25.00	23.85	2	10,274	0.02%
2019/05/21	1	24.55	0	0.00	24.65	1	10,779	0.01%
2019/05/20	4	24.58	3	24.58	24.70	1	10,965	0.01%
2019/05/16	1	24.50	0	0.00	24.10	1	11,437	0.01%
2019/05/15	10	25.20	11	25.47	25.35	-1	11,576	-0.01%
2019/05/10	1	25.55	0	0.00	25.15	1	12,315	0.01%
2019/05/09	8	25.95	8	25.20	25.10	0	12,349	0.00%
2019/05/07	8	27.18	2	27.50	26.95	6	12,565	0.05%
2019/05/06	5	27.20	6	27.56	27.50	-1	12,772	-0.01%
2019/05/02	2	27.25	5	27.35	27.50	-3	12,652	-0.02%
2019/04/30	23	27.75	62	27.67	27.40	-39	12,594	-0.31%
2019/04/29	26	26.18	0	0.00	26.35	26	12,279	0.21%
2019/04/25	9	27.04	2	27.60	27.10	7	12,082	0.06%
2019/04/24	6	27.25	0	0.00	27.35	6	12,036	0.05%
2019/04/23	22	28.07	1	28.55	27.90	21	11,946	0.18%
2019/04/22	6	28.84	10	29.01	29.10	-4	11,852	-0.03%
2019/04/19	0	0.00	7	27.83	28.05	-7	11,701	-0.06%
2019/04/18	0	0.00	5	27.48	27.30	-5	11,659	-0.04%
2019/04/17	4	28.00	0	0.00	27.70	4	11,597	0.03%
2019/04/16	8	27.96	1	28.10	28.05	7	11,554	0.06%
2019/04/15	1	27.20	0	0.00	27.25	1	11,483	0.01%
2019/04/12	5	27.74	4	27.19	27.15	1	11,417	0.01%
2019/04/11	1	29.15	0	0.00	29.05	1	11,127	0.01%
2019/04/09	0	0.00	2	29.83	29.80	-2	10,984	-0.02%
2019/04/08	0	0.00	1	30.05	30.30	-1	10,929	-0.01%
2019/04/03	4	29.91	3	30.02	29.65	1	10,710	0.01%
2019/04/02	1	28.60	0	0.00	29.25	1	10,505	0.01%
2019/03/29	0	0.00	4	28.90	29.25	-4	10,284	-0.04%
2019/03/28	15	29.20	18	29.60	28.55	-3	10,130	-0.03%
2019/03/27	5	30.18	1	30.15	30.05	4	9,875	0.04%
2019/03/26	169	30.15	174	30.27	30.00	-5	9,735	-0.05%	大買/大賣/
2019/03/25	20	30.30	46	30.51	30.80	-26	9,359	-0.28%
2019/03/22	8	27.93	0	0.00	28.25	8	8,342	0.10%
2019/03/21	10	27.59	9	27.77	28.10	1	8,202	0.01%
2019/03/20	9	27.01	14	27.40	27.30	-5	8,088	-0.06%
2019/03/19	29	28.06	6	28.19	27.60	23	7,903	0.29%
2019/03/18	4	27.30	5	27.54	27.45	-1	7,643	-0.01%
2019/03/15	4	28.68	4	28.59	27.65	0	7,510	0.00%
2019/03/14	3	28.28	4	27.96	28.00	-1	7,196	-0.01%
2019/03/13	19	27.76	20	27.98	28.10	-1	6,927	-0.01%
2019/03/12	19	25.19	9	26.20	26.80	10	5,852	0.17%
2019/03/11	1	24.25	5	25.00	24.40	-4	5,455	-0.07%
2019/03/08	2	22.85	4	23.30	23.85	-2	5,194	-0.04%
2019/03/07	9	23.62	7	24.01	23.20	2	5,073	0.04%
2019/03/06	15	24.42	3	24.47	24.30	12	4,925	0.24%
2019/03/05	0	0.00	1	23.90	23.90	-1	4,732	-0.02%
2019/02/27	3	23.55	7	24.07	23.55	-4	4,625	-0.09%
2019/02/26	2	24.35	0	0.00	24.30	2	4,480	0.04%
2019/02/25	13	25.26	56	25.16	25.45	-43	4,305	-1.00%
2019/02/22	3	25.00	71	25.18	25.05	-68	4,125	-1.65%
2019/02/21	32	25.04	16	25.25	25.45	16	4,023	0.40%
2019/02/20	103	24.85	33	25.71	25.85	70	3,756	1.86%	大買/
2019/02/19	14	23.18	3	23.50	23.50	11	3,215	0.34%
2019/02/18	0	0.00	1	23.50	22.90	-1	3,011	-0.03%
2019/02/15	18	23.63	49	23.37	23.60	-31	2,733	-1.13%
2019/02/14	0	0.00	5	22.75	22.70	-5	2,482	-0.20%
2019/02/13	28	22.62	49	22.28	22.40	-21	2,328	-0.90%
2019/02/12	0	0.00	49	21.40	21.65	-49	1,853	-2.64%
2019/01/30	27	19.70	4	19.75	19.55	23	1,491	1.54%
2019/01/29	53	19.71	12	19.62	19.75	41	1,389	2.95%
2019/01/28	3	20.20	17	20.05	20.00	-14	1,319	-1.06%
2019/01/25	17	18.71	113	18.82	18.95	-96	1,057	-9.08%	大賣/
2019/01/10	0	0.00	2	17.25	17.15	-2	808	-0.25%
2019/01/07	0.1	17.80	0	0.00	16.80	0.1	792	0.01%
2018/12/19	12	16.78	0	0.00	16.75	12	894	1.34%
2018/12/17	0.3	17.15	0	0.00	17.00	0.3	897	0.03%
2018/12/13	3	17.55	6	17.73	17.70	-3	885	-0.34%
2018/12/10	1	16.80	0	0.00	16.90	1	838	0.12%
2018/12/06	45.3	17.59	0	0.00	16.95	45.3	834	5.43%
2018/12/05	44.3	17.61	0	0.00	17.50	44.3	820	5.40%
2018/12/04	22	17.92	0	0.00	17.90	22	824	2.67%
2018/11/30	0	0.00	2	16.65	16.70	-2	776	-0.26%
2018/11/29	0	0.00	2	16.70	16.55	-2	787	-0.25%
2018/11/28	2	16.65	7	16.80	16.75	-5	791	-0.63%
2018/11/21	1	16.20	0	0.00	16.30	1	804	0.12%
2018/11/19	0	0.00	1	16.45	16.55	-1	819	-0.12%
2018/11/15	1	16.00	0	0.00	16.10	1	814	0.12%
2018/11/12	6	16.13	1	16.15	15.90	5	819	0.61%
2018/11/09	9	15.75	11	15.89	15.85	-2	806	-0.25%
2018/11/08	1	15.70	1	15.80	15.80	0	793	0.00%
2018/11/07	1	15.25	0	0.00	15.25	1	794	0.13%
2018/11/02	0	0.00	1	15.00	14.95	-1	853	-0.12%
2018/11/01	0	0.00	1	14.80	14.85	-1	875	-0.11%
2018/10/31	0	0.00	1	14.45	14.45	-1	901	-0.11%
2018/10/26	2	13.95	0	0.00	13.85	2	984	0.20%
2018/10/24	3	14.90	0	0.00	14.85	3	995	0.30%
2018/10/23	0	0.00	5	15.20	15.00	-5	1,001	-0.50%
2018/10/22	2	15.20	0	0.00	15.10	2	1,009	0.20%
2018/10/12	0	0.00	2	14.80	15.35	-2	1,121	-0.18%
2018/10/11	1	15.00	5	15.37	15.05	-4	1,136	-0.35%
2018/10/05	0	0.00	8	16.85	17.05	-8	1,214	-0.66%
2018/09/07	0	0.00	1	17.60	17.65	-1	1,566	-0.06%
2018/09/05	1	17.85	0	0.00	17.85	1	1,914	0.05%
2018/09/04	0	0.00	2	17.65	17.90	-2	2,341	-0.09%
2018/08/30	30	17.60	31	17.65	17.45	-1	2,434	-0.04%
2018/08/29	1	17.25	0	0.00	17.20	1	2,453	0.04%
2018/08/22	0	0.00	1	16.75	16.75	-1	2,606	-0.04%
2018/08/21	1	16.70	0	0.00	16.75	1	2,679	0.04%
2018/08/17	1	16.60	0	0.00	16.40	1	2,728	0.04%
2018/08/14	10	16.90	0	0.00	17.00	10	2,724	0.37%
2018/08/13	2	16.75	0	0.00	16.65	2	2,715	0.07%
2018/08/10	1	17.20	0	0.00	17.15	1	2,697	0.04%
2018/08/08	1	17.60	2	17.55	17.50	-1	2,675	-0.04%
2018/08/07	1	17.50	0	0.00	17.65	1	2,654	0.04%
2018/08/06	5	18.02	0	0.00	17.85	5	2,634	0.19%
2018/07/20	1	19.15	0	0.00	19.15	1	2,420	0.04%
2018/07/17	1	19.45	1	19.65	19.25	0	2,398	0.00%
2018/07/12	0	0.00	1	19.00	19.10	-1	2,283	-0.04%
2018/07/09	0	0.00	1	19.60	19.60	-1	2,264	-0.04%
2018/07/06	1	18.90	5	18.85	19.10	-4	2,246	-0.18%
2018/07/03	11	19.36	6	19.36	19.10	5	2,220	0.23%
2018/07/02	1	18.80	1	19.05	18.75	0	2,168	0.00%
2018/06/28	1	18.50	0	0.00	18.85	1	2,151	0.05%
2018/06/26	2	18.85	0	0.00	18.80	2	2,207	0.09%
2018/06/25	1	19.00	0	0.00	19.00	1	2,195	0.05%
2018/06/21	2	19.50	0	0.00	19.30	2	2,186	0.09%
2018/06/20	2	19.20	4	19.23	19.20	-2	2,188	-0.09%
2018/06/19	3	19.95	2	20.10	19.65	1	2,154	0.05%
2018/06/14	2	20.60	0	0.00	20.40	2	2,081	0.10%
2018/06/13	17	21.61	6	22.13	21.05	11	2,053	0.54%
2018/06/12	24	20.92	39	21.51	21.65	-15	1,724	-0.87%
2018/06/11	11	19.60	0	0.00	19.70	11	1,306	0.84%
2018/06/08	1	19.50	0	0.00	19.25	1	1,310	0.08%
2018/06/07	0	0.00	10	19.77	19.85	-10	1,356	-0.74%
2018/06/06	3	19.18	10	19.25	19.15	-7	1,332	-0.53%
2018/06/05	10	19.40	0	0.00	19.00	10	1,306	0.77%
2018/06/04	0	0.00	2	19.05	19.05	-2	1,345	-0.15%
2018/06/01	6	19.83	5	19.72	19.10	1	1,329	0.08%
2018/05/31	1	19.15	5	19.40	19.40	-4	1,288	-0.31%
2018/05/30	17	19.01	15	19.23	19.15	2	1,319	0.15%
2018/05/29	6	19.16	13	19.17	19.20	-7	1,272	-0.55%
2018/05/28	3	18.60	0	0.00	18.35	3	1,215	0.25%
2018/05/08	10	17.70	0	0.00	17.70	10	1,391	0.72%
2018/04/26	1	17.00	0	0.00	16.95	1	1,474	0.07%
2018/04/24	2	17.50	0	0.00	17.20	2	1,522	0.13%
2018/04/23	2	17.73	0	0.00	17.65	2	1,533	0.13%
2018/04/18	2	17.85	0	0.00	17.80	2	1,605	0.12%
2018/04/17	1	18.00	0	0.00	17.80	1	1,607	0.06%
2018/04/10	3	18.43	0	0.00	18.25	3	1,882	0.16%
2018/04/09	1	18.65	0	0.00	18.65	1	1,910	0.05%
2018/03/23	1	18.90	0	0.00	18.90	1	2,364	0.04%
2018/03/20	3	19.67	0	0.00	19.70	3	2,331	0.13%
2018/03/19	1	20.00	5	20.30	20.05	-4	2,324	-0.17%
2018/03/15	0	0.00	1	19.95	19.75	-1	2,244	-0.04%
2018/03/13	3	19.57	4	19.59	19.65	-1	2,199	-0.05%
2018/03/12	0	0.00	12	19.18	19.00	-12	2,135	-0.56%
2018/03/09	4	19.23	0	0.00	18.90	4	2,118	0.19%
2018/03/08	3	18.77	4	19.01	19.15	-1	2,123	-0.05%
2018/03/06	0	0.00	1	18.75	18.75	-1	2,153	-0.05%
2018/03/05	1	19.10	0	0.00	18.50	1	2,153	0.05%
2018/03/02	2	18.50	0	0.00	18.90	2	2,111	0.09%
2018/02/27	1	18.90	1	18.80	18.75	0	2,113	0.00%
2018/02/26	2	18.90	1	18.80	18.85	1	2,200	0.05%
2018/02/23	32	18.46	38	19.20	19.40	-6	2,158	-0.28%
2018/02/09	1	16.40	1	16.70	16.85	0	2,119	0.00%
2018/02/08	1	17.40	0	0.00	17.30	1	2,124	0.05%
2018/02/07	2	17.63	0	0.00	17.50	2	2,126	0.09%
2018/02/06	9	17.71	0	0.00	17.20	9	2,147	0.42%
2018/02/02	1	19.00	0	0.00	19.05	1	2,135	0.05%
2018/01/29	0	0.00	1	19.70	19.50	-1	2,252	-0.04%
2018/01/19	1	19.45	0	0.00	19.45	1	2,480	0.04%
2018/01/17	6	20.28	0	0.00	20.30	6	2,460	0.24%
2018/01/16	0	0.00	2	20.30	20.25	-2	2,496	-0.08%
2018/01/15	2	20.05	0	0.00	19.85	2	2,494	0.08%
2018/01/11	1	19.45	0	0.00	19.60	1	2,596	0.04%
2018/01/10	1	19.50	2	19.85	19.40	-1	2,603	-0.04%
2018/01/08	4	20.24	0	0.00	19.95	4	2,638	0.15%
2018/01/05	2	20.90	4	21.08	20.40	-2	2,613	-0.08%
2018/01/04	1	20.00	5	20.03	20.35	-4	2,478	-0.16%
2018/01/03	0	0.00	11	20.22	20.30	-11	2,447	-0.45%
2018/01/02	10	20.63	6	20.67	20.10	4	2,450	0.16%