明基材 (8215)-群益金鼎-三民券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
33.95
漲跌
--
漲幅
0.00%
成交量
504張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明基材 (8215)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	33.05	0	0.00	33.15	1	1,592	0.06%
2024/04/16	0	0.00	3	33.50	33.45	-3	1,573	-0.19%
2024/04/15	3	34.53	0	0.00	34.45	3	1,551	0.19%
2024/04/12	2	34.65	0	0.00	34.60	2	1,545	0.13%
2024/04/10	1	35.20	0	0.00	35.20	1	1,521	0.07%
2024/04/09	0	0.00	1	35.30	35.20	-1	1,512	-0.07%
2024/04/08	1	34.55	1	34.75	34.70	0	1,481	0.00%
2024/04/02	1	34.20	0	0.00	34.10	1	1,454	0.07%
2024/04/01	0	0.00	1	34.80	34.55	-1	1,449	-0.07%
2024/03/28	0	0.00	1	34.05	34.05	-1	1,427	-0.07%
2024/03/26	1	34.10	0	0.00	34.00	1	1,417	0.07%
2024/03/21	1	33.95	0	0.00	33.95	1	1,422	0.07%
2024/03/20	2	33.90	0	0.00	33.90	2	1,424	0.14%
2024/03/19	2	33.70	2	33.70	33.70	0	1,426	0.00%
2024/03/18	3	33.82	1	33.85	33.85	2	1,426	0.14%
2024/03/15	2	34.05	0	0.00	33.90	2	1,430	0.14%
2024/03/14	1	33.85	1	33.90	33.80	0	1,426	0.00%
2024/03/13	0	0.00	1	34.45	34.25	-1	1,421	-0.07%
2024/03/05	1	34.60	0	0.00	34.35	1	1,464	0.07%
2024/02/26	2	34.88	1	34.90	34.85	1	1,414	0.07%
2024/02/23	1	36.00	7	36.15	35.40	-6	1,385	-0.43%
2024/02/22	0	0.00	1	37.45	37.20	-1	1,316	-0.08%
2024/02/21	0	0.00	11	36.89	36.95	-11	1,297	-0.85%
2024/02/20	0	0.00	1	36.70	36.60	-1	1,298	-0.08%
2024/02/19	2	37.40	0	0.00	37.25	2	1,280	0.16%
2024/02/16	15	37.34	1	36.80	37.30	14	1,236	1.13%
2024/02/05	0	0.00	1	35.90	35.85	-1	1,097	-0.09%
2024/02/01	1	34.70	0	0.00	34.75	1	1,073	0.09%
2024/01/31	1	34.80	0	0.00	34.80	1	1,072	0.09%
2024/01/30	1	35.50	0	0.00	35.30	1	1,071	0.09%
2024/01/29	0	0.00	4	36.45	35.45	-4	1,072	-0.37%
2024/01/26	0	0.00	13	35.85	36.10	-13	1,029	-1.26%
2024/01/24	1	34.80	0	0.00	35.15	1	978	0.10%
2024/01/23	11	35.55	1	35.60	34.85	10	968	1.03%
2024/01/22	1	35.00	0	0.00	35.10	1	937	0.11%
2024/01/19	5	35.69	0	0.00	35.65	5	921	0.54%
2024/01/18	1	35.40	7	35.03	35.60	-6	871	-0.69%
2024/01/17	0	0.00	4	34.80	33.80	-4	796	-0.50%
2024/01/15	0	0.00	1	34.10	34.05	-1	759	-0.13%
2024/01/09	1	34.25	0	0.00	33.95	1	786	0.13%
2024/01/04	2	34.10	0	0.00	34.00	2	794	0.25%
2023/12/25	5	34.00	0	0.00	33.90	5	859	0.58%
2023/12/21	1	33.95	0	0.00	33.85	1	859	0.12%
2023/12/20	2	33.95	0	0.00	34.00	2	865	0.23%
2023/12/18	0	0.00	0	34.55	34.15	0	858	0.00%
2023/12/14	0	34.50	0	0.00	34.40	0	861	0.00%
2023/12/11	2	34.30	0	0.00	34.15	2	854	0.23%
2023/12/05	1	34.65	0	0.00	34.35	1	847	0.12%
2023/12/04	0	0.00	3	36.03	35.80	-3	808	-0.37%
2023/12/01	0	0.00	3	35.97	36.00	-3	814	-0.37%
2023/11/27	0	0.00	6	35.42	35.35	-6	821	-0.73%
2023/11/24	0	0.00	3	35.30	35.30	-3	828	-0.36%
2023/11/21	0	0.00	6	35.52	35.55	-6	870	-0.69%
2023/11/20	20	35.35	0	0.00	35.50	20	873	2.29%
2023/10/31	0	0.00	5	34.70	34.45	-5	1,522	-0.33%
2023/10/25	5	35.65	0	0.00	35.10	5	1,866	0.27%
2023/10/20	1	33.70	0	0.00	34.05	1	1,964	0.05%
2023/10/18	2	34.50	0	0.00	34.40	2	2,062	0.10%
2023/10/17	0	0.00	0	35.15	34.95	0	2,195	0.00%
2023/10/16	0	0.00	10	34.88	34.90	-10	2,417	-0.41%
2023/10/12	10	35.45	0	0.00	35.60	10	2,771	0.36%
2023/10/11	0	0.00	5	34.90	34.85	-5	2,812	-0.18%
2023/10/05	5	35.61	0	0.00	35.65	5	2,943	0.17%
2023/10/04	1	35.10	0	0.00	35.05	1	3,025	0.03%
2023/09/25	0	35.25	0	0.00	35.20	0	4,334	0.00%
2023/09/19	0	35.60	0	0.00	34.85	0	4,450	0.00%
2023/09/18	0	0.00	5	35.40	35.25	-5	4,470	-0.11%
2023/09/14	5	35.50	0	0.00	35.55	5	4,501	0.11%
2023/09/11	1	34.60	0	0.00	34.50	1	4,597	0.02%
2023/09/08	2	35.38	0	0.00	35.25	2	4,651	0.04%
2023/09/06	0	0.00	0	36.45	36.05	0	4,707	0.00%
2023/09/05	5	35.90	2	36.15	36.10	3	4,748	0.06%
2023/09/04	0	35.65	0	0.00	35.55	0	4,774	0.00%
2023/09/01	1	35.65	0	0.00	35.65	1	4,811	0.02%
2023/08/28	0.1	34.95	0	0.00	34.40	0.1	5,041	0.00%
2023/08/25	2	35.00	0	0.00	34.95	2	5,051	0.04%
2023/08/23	1	35.70	0	0.00	35.45	1	5,039	0.02%
2023/08/18	9	36.10	0	0.00	35.25	9	5,051	0.18%
2023/08/17	1	35.20	1	35.80	36.05	0	5,029	0.00%
2023/08/16	1	35.30	1	35.70	35.65	0	5,031	0.00%
2023/08/14	0.1	35.83	0	0.00	35.50	0.1	5,073	0.00%
2023/08/11	0.2	37.02	0	0.00	36.70	0.2	5,050	0.00%
2023/08/10	9.1	37.66	0	0.00	37.10	9.1	5,036	0.18%
2023/08/09	20	38.84	0	0.00	39.05	20	4,974	0.40%
2023/08/08	3	39.15	11	39.55	39.40	-8	4,942	-0.16%
2023/08/07	10.1	38.67	5	39.05	39.10	5.1	4,911	0.10%
2023/08/04	16	38.73	0	0.00	38.75	16	4,862	0.33%
2023/08/02	2	42.48	3	42.78	42.95	-1	4,675	-0.02%
2023/08/01	0	0.00	16	42.58	42.40	-16	4,525	-0.35%
2023/07/31	1	42.65	0	0.00	41.85	1	4,764	0.02%
2023/07/28	1	41.10	1	41.50	41.60	0	4,726	0.00%
2023/07/27	1	41.30	2	41.70	41.65	-1	4,756	-0.02%
2023/07/26	2	41.15	2	41.68	41.30	0	4,758	0.00%
2023/07/25	1	41.20	4	41.73	41.40	-3	4,767	-0.06%
2023/07/24	1.1	40.61	1	41.00	40.80	0.1	4,848	0.00%
2023/07/21	4	41.14	16	41.46	41.20	-12	4,827	-0.25%
2023/07/20	17	42.39	15	43.16	42.05	2	4,901	0.04%
2023/07/19	18	42.68	16	42.26	42.25	2	4,789	0.04%
2023/07/18	8	41.09	0	0.00	40.25	8	4,627	0.17%
2023/07/17	4	42.60	8.2	42.73	43.30	-4.2	4,507	-0.09%
2023/07/14	3	41.53	2	41.48	41.70	1	4,422	0.02%
2023/07/13	3	41.55	6	41.63	41.05	-3	4,503	-0.07%
2023/07/12	8	41.33	2	41.93	41.40	6	4,568	0.13%
2023/07/11	1	41.40	10	41.21	41.40	-9	4,538	-0.20%
2023/07/10	3	40.03	2	40.78	40.55	1	4,495	0.02%
2023/07/07	9.2	40.07	3.1	40.98	40.10	6.1	4,498	0.14%
2023/07/06	23.1	42.21	4	43.98	40.35	19.1	4,363	0.44%
2023/07/05	1	44.55	36	44.39	44.60	-35	3,551	-0.99%
2023/07/04	28	40.18	12	40.20	40.55	16	3,406	0.47%
2023/07/03	1	39.80	11	39.93	39.95	-10	3,353	-0.30%
2023/06/30	1	39.15	3	39.40	39.30	-2	3,315	-0.06%
2023/06/29	14.1	39.25	9	38.99	39.25	5.1	3,299	0.15%
2023/06/28	2	39.43	9	39.66	39.40	-7	3,272	-0.21%
2023/06/27	6	39.53	3	38.90	39.10	3	3,262	0.09%
2023/06/26	20	39.73	2	39.98	39.75	18	3,242	0.56%
2023/06/21	1	39.70	0	0.00	39.70	1	3,223	0.03%
2023/06/20	7	38.95	12	39.07	39.45	-5	3,223	-0.16%
2023/06/19	7	39.13	10	39.73	39.65	-3	3,218	-0.09%
2023/06/16	9	39.18	2	39.23	39.20	7	3,194	0.22%
2023/06/15	31	38.71	10	38.67	38.90	21	3,173	0.66%
2023/06/14	12	39.80	1.1	39.87	39.30	10.9	3,150	0.35%
2023/06/13	0	0.00	12	38.95	39.05	-12	3,095	-0.39%
2023/06/12	35	38.65	7	38.61	38.65	28	3,072	0.91%
2023/06/09	17	39.14	6	39.24	38.95	11	3,045	0.36%
2023/06/08	16.1	38.88	17	38.84	38.70	-0.9	3,006	-0.03%
2023/06/07	12	38.44	22	38.51	38.75	-10	2,992	-0.33%
2023/06/06	1	38.15	9	38.50	38.60	-8	2,997	-0.27%
2023/06/05	12	37.68	4	38.33	38.25	8	3,025	0.26%
2023/06/02	1	36.65	5	36.30	36.65	-4	2,937	-0.14%
2023/05/31	2	35.50	1	35.60	35.50	1	3,029	0.03%
2023/05/26	2	35.28	0	0.00	34.75	2	3,052	0.07%
2023/05/25	0	0.00	5	35.25	35.20	-5	3,054	-0.16%
2023/05/19	6	34.83	3	35.05	35.10	3	3,203	0.09%
2023/05/18	1	34.50	0	0.00	34.45	1	3,196	0.03%
2023/05/17	2	34.43	2	34.50	34.40	0	3,200	0.00%
2023/05/16	0	0.00	7	34.39	34.30	-7	3,240	-0.22%
2023/05/15	2	33.65	0	0.00	33.65	2	3,232	0.06%
2023/05/12	1	33.05	1	33.60	33.70	0	3,241	0.00%
2023/05/11	5.1	33.33	0	0.00	33.25	5.1	3,257	0.16%
2023/05/10	0	0.00	8	33.91	33.95	-8	3,309	-0.24%
2023/05/09	8.2	33.78	2	33.85	33.50	6.2	3,318	0.19%
2023/05/08	12.1	34.52	12	34.68	34.45	0.1	3,297	0.00%
2023/05/05	22.2	35.48	13	35.34	34.65	9.2	3,423	0.27%
2023/05/04	9	38.44	0	0.00	38.45	9	3,521	0.26%
2023/05/03	5	38.61	4	38.81	38.15	1	3,522	0.03%
2023/05/02	0	0.00	1	38.75	38.80	-1	3,526	-0.03%
2023/04/28	2	38.45	0	0.00	38.00	2	3,500	0.06%
2023/04/27	12	38.80	6	38.94	38.50	6	3,449	0.17%
2023/04/26	4	37.70	3	37.58	37.65	1	3,315	0.03%
2023/04/25	9.1	38.70	4	39.68	38.00	5.1	3,282	0.15%
2023/04/24	3	38.80	6	39.24	39.00	-3	3,153	-0.10%
2023/04/21	7	39.19	3	39.83	38.60	4	3,115	0.13%
2023/04/20	5	40.87	4	40.60	39.70	1	3,054	0.03%
2023/04/19	3	40.78	9	40.71	40.65	-6	2,984	-0.20%
2023/04/18	5	40.33	3	40.73	40.15	2	2,920	0.07%
2023/04/17	2	39.95	7	39.92	40.10	-5	2,795	-0.18%
2023/04/14	0	0.00	1	38.60	38.60	-1	2,659	-0.04%
2023/04/13	7	38.86	6	38.71	38.25	1	2,625	0.04%
2023/04/12	1	38.80	10	38.61	38.75	-9	2,566	-0.35%
2023/04/11	1	37.15	2	37.08	37.10	-1	2,439	-0.04%
2023/04/10	0	0.00	1	36.70	36.55	-1	2,429	-0.04%
2023/04/06	1.1	35.95	0	0.00	36.00	1.1	2,414	0.04%
2023/03/31	0	0.00	1	36.40	36.25	-1	2,419	-0.04%
2023/03/30	1	36.35	0	0.00	36.35	1	2,501	0.04%
2023/03/29	1.2	36.53	0	0.00	36.25	1.2	2,536	0.05%
2023/03/28	3.1	36.73	1	37.50	36.45	2.1	2,544	0.08%
2023/03/24	2	37.25	0	0.00	37.10	2	2,516	0.08%
2023/03/23	2	37.23	1	37.15	37.15	1	2,509	0.04%
2023/03/22	2	37.55	0	0.00	37.50	2	2,492	0.08%
2023/03/21	3	37.65	5	37.80	37.85	-2	2,477	-0.08%
2023/03/17	0	0.00	2	36.75	36.90	-2	2,460	-0.08%
2023/03/14	0.1	36.65	0	0.00	36.55	0.1	2,533	0.00%
2023/03/13	1	36.40	1	36.75	36.75	0	2,566	0.00%
2023/03/10	1	37.25	0	0.00	36.80	1	2,584	0.04%
2023/03/09	5	38.50	5	37.70	37.50	0	2,574	0.00%
2023/03/08	9	38.52	1.1	38.70	38.70	7.9	2,547	0.31%
2023/03/06	15	37.85	1	37.90	37.90	14	2,610	0.54%
2023/03/03	0	0.00	22	37.35	37.70	-22	2,568	-0.86%
2023/03/02	0	0.00	2	36.60	36.45	-2	2,511	-0.08%
2023/03/01	0	0.00	2	36.95	36.75	-2	2,499	-0.08%
2023/02/24	3	36.47	0	0.00	36.40	3	2,473	0.12%
2023/02/22	2	36.70	5	36.90	36.90	-3	2,427	-0.12%
2023/02/21	12.1	37.18	14	36.91	36.90	-1.9	2,414	-0.08%
2023/02/20	0	0.00	5	37.11	37.10	-5	2,390	-0.21%
2023/02/17	0	0.00	6	36.47	36.55	-6	2,328	-0.26%
2023/02/16	2	36.25	1	36.25	36.15	1	2,290	0.04%
2023/02/15	0	0.00	2	35.90	35.90	-2	2,270	-0.09%
2023/02/14	0	0.00	3	35.92	35.70	-3	2,261	-0.13%
2023/02/13	0	0.00	4	35.60	35.65	-4	2,254	-0.18%
2023/02/10	5	35.75	1	35.40	35.30	4	2,257	0.18%
2023/02/09	1	35.55	1	35.80	35.65	0	2,246	0.00%
2023/02/08	3	35.70	4	35.93	35.60	-1	2,228	-0.04%
2023/02/07	2	35.58	1	35.40	35.75	1	2,220	0.05%
2023/02/06	0	0.00	15	35.63	35.50	-15	2,233	-0.67%
2023/02/03	7	35.69	4	35.38	35.00	3	2,185	0.14%
2023/02/02	4	35.46	19	35.47	35.90	-15	2,013	-0.75%
2023/02/01	2	33.58	3	33.85	33.95	-1	1,624	-0.06%
2023/01/31	1	33.40	5	33.24	33.85	-4	1,601	-0.25%
2023/01/13	2	32.10	0	0.00	31.80	2	1,558	0.13%
2023/01/10	0	0.00	5	32.50	32.50	-5	1,631	-0.31%
2023/01/09	0	0.00	12	32.86	32.65	-12	1,651	-0.73%
2023/01/06	1	32.70	8	32.56	32.80	-7	1,652	-0.42%
2023/01/05	10	32.75	1	32.75	32.20	9	1,660	0.54%
2023/01/04	0	0.00	1	32.40	32.55	-1	1,658	-0.06%
2022/12/30	1	31.85	0	0.00	31.85	1	1,658	0.06%
2022/12/28	1	32.35	1	32.40	32.10	0	1,668	0.00%
2022/12/26	5	32.44	1	32.60	32.45	4	1,671	0.24%
2022/12/23	4	32.38	0	0.00	32.20	4	1,671	0.24%
2022/12/22	11	33.57	13	33.78	33.10	-2	1,662	-0.12%
2022/12/21	5	31.65	11	32.50	33.20	-6	1,588	-0.38%
2022/12/20	3	31.90	8	32.55	31.50	-5	1,551	-0.32%
2022/12/19	1	31.85	5	32.15	31.85	-4	1,546	-0.26%
2022/12/16	4	32.50	0	0.00	32.40	4	1,548	0.26%
2022/12/15	0	0.00	1	33.00	32.80	-1	1,543	-0.06%
2022/12/14	8	32.93	0	0.00	32.80	8	1,552	0.52%
2022/12/13	1	32.85	0	0.00	32.55	1	1,547	0.06%
2022/12/12	2	32.90	2	32.83	32.95	0	1,543	0.00%
2022/12/09	1	32.90	3	32.75	32.65	-2	1,537	-0.13%
2022/12/08	2	32.75	0	0.00	32.85	2	1,533	0.13%
2022/12/07	7	32.98	11	33.18	32.75	-4	1,531	-0.26%
2022/12/06	15	33.63	6	33.63	33.00	9	1,504	0.60%
2022/12/05	8	33.43	1	33.45	33.45	7	1,434	0.49%
2022/12/02	4	33.06	2	33.45	33.20	2	1,393	0.14%
2022/12/01	0	0.00	3	33.03	32.75	-3	1,363	-0.22%
2022/11/30	3	32.55	1	32.60	32.70	2	1,351	0.15%
2022/11/29	3	32.77	5	33.09	32.50	-2	1,338	-0.15%
2022/11/28	1	32.25	1	32.00	32.35	0	1,195	0.00%
2022/11/25	2	31.58	0	0.00	31.40	2	1,164	0.17%
2022/11/24	1	32.00	2	32.05	32.00	-1	1,166	-0.09%
2022/11/23	1	31.30	0	0.00	31.50	1	1,123	0.09%
2022/11/22	1	31.05	0	0.00	31.05	1	1,130	0.09%
2022/11/21	0	0.00	1	31.30	31.10	-1	1,166	-0.09%
2022/11/17	0	0.00	11	31.86	31.65	-11	1,192	-0.92%
2022/11/14	1	31.80	0	0.00	31.80	1	1,408	0.07%
2022/11/11	13	31.69	1	31.45	31.45	12	1,432	0.84%
2022/11/10	1	31.45	0	0.00	31.55	1	1,412	0.07%
2022/11/09	2	31.70	1	31.70	31.55	1	1,407	0.07%
2022/11/08	0	0.00	5	31.31	31.35	-5	1,374	-0.36%
2022/11/03	1	31.00	2	31.63	31.00	-1	1,362	-0.07%
2022/11/02	1	31.15	1	30.60	30.25	0	1,291	0.00%
2022/11/01	1	29.55	3	29.62	29.60	-2	1,260	-0.16%
2022/10/31	0	0.00	2	29.10	29.10	-2	1,258	-0.16%
2022/10/25	0	0.00	2	28.88	28.80	-2	1,282	-0.16%
2022/10/24	1	28.65	3	28.97	28.30	-2	1,287	-0.16%
2022/10/21	2	29.00	3	28.60	28.60	-1	1,340	-0.07%
2022/10/19	5	28.53	0	0.00	28.35	5	1,313	0.38%
2022/10/14	0	0.00	2	27.05	26.95	-2	1,430	-0.14%
2022/10/13	2	26.35	4	25.90	25.60	-2	1,441	-0.14%
2022/09/29	0	0.00	1	28.25	28.30	-1	1,518	-0.07%
2022/09/28	3	28.00	10	28.10	27.90	-7	1,559	-0.45%
2022/09/26	5	29.21	0	0.00	29.05	5	1,585	0.32%
2022/09/21	0	0.00	1	30.80	30.45	-1	1,664	-0.06%
2022/09/20	1	30.40	0	0.00	30.25	1	1,661	0.06%
2022/09/19	1	30.15	0	0.00	30.10	1	1,682	0.06%
2022/09/16	1	30.65	0	0.00	30.55	1	1,704	0.06%
2022/09/12	0	0.00	1	31.10	31.15	-1	1,832	-0.05%
2022/09/07	1	29.80	0	0.00	30.00	1	2,118	0.05%
2022/09/06	2	30.60	0	0.00	30.40	2	2,135	0.09%
2022/09/05	2	30.73	0	0.00	30.70	2	2,163	0.09%
2022/08/31	2	31.93	0	0.00	31.95	2	2,349	0.09%
2022/08/29	0	0.00	5	31.50	31.90	-5	2,373	-0.21%
2022/08/26	1	32.35	11	32.35	32.40	-10	2,385	-0.42%
2022/08/25	0	0.00	1	32.05	32.05	-1	2,360	-0.04%
2022/08/24	1	31.90	1	31.50	31.50	0	2,388	0.00%
2022/08/22	0	0.00	2	32.45	32.30	-2	2,419	-0.08%
2022/08/19	46	32.92	5	33.05	33.05	41	2,511	1.63%
2022/08/18	1	30.90	3	31.63	32.05	-2	2,350	-0.09%
2022/08/17	1	31.00	2	31.18	31.10	-1	2,347	-0.04%
2022/08/15	1	31.00	4	30.83	31.10	-3	2,433	-0.12%
2022/08/10	1	30.45	0	0.00	30.35	1	2,743	0.04%
2022/08/08	0	0.00	1	30.80	30.70	-1	2,918	-0.03%
2022/08/03	0	0.00	3	30.18	30.10	-3	2,943	-0.10%
2022/08/02	3	30.47	0	0.00	30.35	3	2,974	0.10%
2022/07/28	3	31.33	1	31.40	31.25	2	3,168	0.06%
2022/07/27	0	0.00	2	30.60	30.70	-2	3,137	-0.06%
2022/07/26	1	30.80	0	0.00	30.50	1	3,144	0.03%
2022/07/25	0	0.00	3	30.87	30.60	-3	3,142	-0.10%
2022/07/22	13	31.84	2	31.65	31.45	11	3,145	0.35%
2022/07/21	0	0.00	4	29.99	30.65	-4	3,053	-0.13%
2022/07/20	3	29.57	0	0.00	29.40	3	3,037	0.10%
2022/07/19	0	0.00	3	29.20	29.30	-3	3,063	-0.10%
2022/07/18	12	29.17	0	0.00	29.20	12	3,218	0.37%
2022/07/15	3	28.50	1	28.50	28.60	2	3,242	0.06%
2022/07/14	2	29.25	1	29.30	29.60	1	3,243	0.03%
2022/07/13	0	0.00	1	29.45	29.20	-1	3,230	-0.03%
2022/07/12	3	28.55	0	0.00	28.55	3	3,235	0.09%
2022/07/08	0	0.00	2	30.00	30.10	-2	3,238	-0.06%
2022/07/07	1	29.50	0	0.00	30.00	1	3,230	0.03%
2022/07/06	0	0.00	2	30.20	29.40	-2	3,247	-0.06%
2022/07/01	2	29.45	11	28.70	28.70	-9	3,339	-0.27%
2022/06/30	3	31.48	0	0.00	31.40	3	3,293	0.09%
2022/06/29	1	32.50	0	0.00	32.30	1	3,282	0.03%
2022/06/28	1	32.85	0	0.00	32.90	1	3,291	0.03%
2022/06/27	7	33.11	2	33.23	33.35	5	3,357	0.15%
2022/06/24	0	0.00	6	32.44	32.50	-6	3,491	-0.17%
2022/06/23	5	32.08	13	32.29	31.85	-8	3,500	-0.23%
2022/06/22	2	32.33	0	0.00	31.85	2	3,486	0.06%
2022/06/21	1	32.55	1	32.90	33.05	0	3,487	0.00%
2022/06/20	0	0.00	2	32.70	31.70	-2	3,494	-0.06%
2022/06/17	10	34.18	0	0.00	33.85	10	3,459	0.29%
2022/06/16	18	35.83	15	35.92	34.75	3	3,417	0.09%
2022/06/15	3	34.33	4	34.85	34.95	-1	3,235	-0.03%
2022/06/14	2	34.50	0	0.00	34.40	2	3,233	0.06%
2022/06/13	8	35.48	0	0.00	35.10	8	3,219	0.25%
2022/06/10	4	36.13	5	36.41	36.45	-1	3,184	-0.03%
2022/06/09	4	36.29	6	36.05	36.35	-2	3,138	-0.06%
2022/06/08	3	35.22	7	35.62	35.15	-4	3,047	-0.13%
2022/06/07	0	0.00	4	35.21	35.40	-4	3,029	-0.13%
2022/06/06	7	35.09	19	35.09	35.05	-12	3,035	-0.40%
2022/06/02	4	35.89	0	0.00	35.80	4	3,040	0.13%
2022/06/01	3	36.22	4	36.30	36.00	-1	3,061	-0.03%
2022/05/31	3	35.78	0	0.00	36.00	3	3,030	0.10%
2022/05/30	4	35.80	0	0.00	35.75	4	3,023	0.13%
2022/05/27	18	36.53	8	36.58	36.00	10	2,994	0.33%
2022/05/26	2	35.90	2	36.05	36.05	0	2,891	0.00%
2022/05/25	1	35.25	6	35.63	35.90	-5	2,874	-0.17%
2022/05/23	17	35.28	2	35.20	35.10	15	2,862	0.52%
2022/05/20	8	36.64	3	36.10	35.90	5	2,818	0.18%
2022/05/19	4	35.75	4	35.94	36.35	0	2,729	0.00%
2022/05/18	3	36.05	11	35.93	36.10	-8	2,642	-0.30%
2022/05/17	6	34.73	11	34.74	35.05	-5	2,542	-0.20%
2022/05/16	0	0.00	1	33.65	33.45	-1	2,412	-0.04%
2022/05/13	1	32.25	0	0.00	32.40	1	2,390	0.04%
2022/05/12	0	0.00	10	32.55	31.80	-10	2,391	-0.42%
2022/05/11	0	0.00	1	33.20	33.20	-1	2,370	-0.04%
2022/05/10	10	33.05	2	33.00	32.95	8	2,378	0.34%
2022/05/09	3	34.33	5	33.55	33.65	-2	2,366	-0.08%
2022/05/06	2	34.45	8	34.97	35.05	-6	2,346	-0.26%
2022/05/05	7	34.96	9	34.77	35.15	-2	2,275	-0.09%
2022/05/03	1	32.20	5	32.48	32.55	-4	2,192	-0.18%
2022/04/29	0	0.00	1	31.95	31.80	-1	2,203	-0.05%
2022/04/27	4	31.56	1	31.90	32.20	3	2,256	0.13%
2022/04/26	4	32.93	0	0.00	32.65	4	2,295	0.17%
2022/04/25	9	33.09	0	0.00	32.85	9	2,328	0.39%
2022/04/22	10	35.03	1	35.30	34.70	9	2,308	0.39%
2022/04/20	0	0.00	2	33.65	33.60	-2	2,169	-0.09%
2022/04/19	2	33.25	0	0.00	33.10	2	2,202	0.09%
2022/04/15	0	0.00	5	33.25	33.25	-5	2,231	-0.22%
2022/04/14	1	34.20	0	0.00	34.05	1	2,267	0.04%
2022/04/13	5	34.15	0	0.00	34.20	5	2,295	0.22%
2022/04/12	0	0.00	2	33.50	33.60	-2	2,347	-0.09%
2022/04/11	7	34.67	0	0.00	34.45	7	2,366	0.30%
2022/04/08	1	34.80	0	0.00	34.70	1	2,382	0.04%
2022/04/07	4	35.59	2	36.50	34.60	2	2,431	0.08%
2022/04/06	3	35.43	0	0.00	35.60	3	2,409	0.12%
2022/04/01	1	36.20	0	0.00	36.20	1	2,461	0.04%
2022/03/31	0	36.66	0	0.00	36.50	0	2,514	0.00%
2022/03/30	0	0.00	9	37.03	36.70	-9	2,546	-0.35%
2022/03/29	4	36.70	20	36.91	36.50	-16	2,615	-0.61%
2022/03/24	1	35.55	0	0.00	35.65	1	2,593	0.04%
2022/03/23	1	35.60	10	35.50	35.35	-9	2,688	-0.33%
2022/03/22	1	35.10	0	0.00	35.30	1	2,860	0.03%
2022/03/18	0	0.00	1	35.00	35.10	-1	4,152	-0.02%
2022/03/17	6	34.53	0	0.00	34.80	6	5,236	0.11%
2022/03/16	0	0.00	1	34.15	34.30	-1	5,714	-0.02%
2022/03/15	10	33.90	7	33.88	33.75	3	5,943	0.05%
2022/03/10	0	0.00	6	34.00	33.75	-6	6,095	-0.10%
2022/03/09	10	32.63	0	0.00	32.85	10	6,230	0.16%
2022/03/08	6	32.43	4	32.50	31.80	2	6,929	0.03%
2022/03/07	6	32.50	15	32.58	32.30	-9	7,098	-0.13%
2022/03/04	3	33.80	0	0.00	33.85	3	7,406	0.04%
2022/03/01	15	34.15	0	0.00	34.50	15	7,812	0.19%
2022/02/25	2	33.60	3	33.65	33.60	-1	8,033	-0.01%
2022/02/24	1	33.75	0	0.00	33.65	1	8,227	0.01%
2022/02/23	0	0.00	2	34.75	34.90	-2	8,372	-0.02%
2022/02/22	1	34.10	10	34.44	34.65	-9	8,693	-0.10%
2022/02/21	2	35.15	2	35.25	35.30	0	9,041	0.00%
2022/02/17	5	35.75	0	0.00	35.70	5	9,224	0.05%
2022/02/16	6	35.34	0	0.00	35.70	6	9,280	0.06%
2022/02/15	3	35.37	3	35.00	35.00	0	9,317	0.00%
2022/02/14	0	0.00	15	35.25	35.30	-15	9,387	-0.16%
2022/02/11	3	36.00	0	0.00	36.05	3	9,509	0.03%
2022/02/10	16	36.36	0	0.00	36.50	16	9,624	0.17%
2022/02/09	1	36.60	1	36.80	36.85	0	9,673	0.00%
2022/02/07	1	34.55	1	34.60	35.15	0	9,859	0.00%
2022/01/26	3	34.35	3	34.08	34.10	0	10,029	0.00%
2022/01/25	1	34.90	7	34.65	34.30	-6	10,385	-0.06%
2022/01/21	3	36.18	5	35.96	35.80	-2	12,009	-0.02%
2022/01/20	3	36.72	1	36.75	36.80	2	12,433	0.02%
2022/01/19	15	36.78	3	36.57	36.95	12	12,517	0.10%
2022/01/18	1	36.20	6	37.08	36.15	-5	12,605	-0.04%
2022/01/17	0	0.00	3	35.93	36.10	-3	12,775	-0.02%
2022/01/14	2	35.05	0	0.00	35.05	2	12,778	0.02%
2022/01/13	1	35.90	2	35.93	36.00	-1	12,802	-0.01%
2022/01/12	5	35.83	4	35.44	35.70	1	12,907	0.01%
2022/01/11	1	36.45	40	36.03	36.15	-39	12,947	-0.30%
2022/01/07	2	36.75	10	36.70	36.75	-8	13,004	-0.06%
2022/01/06	6	37.48	2	37.43	37.35	4	13,057	0.03%
2022/01/05	6	37.51	2	38.10	37.55	4	13,212	0.03%
2022/01/04	2	37.55	1	37.35	37.35	1	13,196	0.01%
2022/01/03	2	37.40	3	37.40	37.50	-1	13,192	-0.01%
2021/12/30	2	37.88	2	37.83	37.95	0	13,180	0.00%
2021/12/29	8	37.98	16.5	37.87	38.00	-8.5	13,281	-0.06%
2021/12/28	6	38.79	6	38.35	38.40	0	13,302	0.00%
2021/12/27	23	38.92	16	38.89	38.90	7	13,331	0.05%
2021/12/24	22	38.51	3	38.47	38.30	19	13,334	0.14%
2021/12/23	3	39.00	10	39.15	38.55	-7	13,327	-0.05%
2021/12/22	7.5	38.41	2	38.83	38.30	5.5	13,250	0.04%
2021/12/21	11	38.25	8	38.46	38.40	3	13,251	0.02%
2021/12/20	3.5	38.29	3	38.07	37.90	0.5	13,259	0.00%
2021/12/17	11	38.08	11	37.95	37.70	0	13,412	0.00%
2021/12/16	18	39.00	11.1	39.15	38.60	7	13,324	0.05%
2021/12/15	23.6	39.00	13	38.87	38.85	10.6	13,179	0.08%
2021/12/14	40	41.35	20	41.73	39.35	20	12,976	0.15%
2021/12/13	9	41.67	40	42.15	43.50	-31	11,952	-0.26%
2021/12/10	31	39.68	18	39.43	39.55	13	10,869	0.12%
2021/12/09	13	37.79	22	38.36	38.60	-9	10,462	-0.09%
2021/12/08	3	37.38	1	37.15	37.05	2	10,246	0.02%
2021/12/07	2	37.38	15	37.30	37.20	-13	10,254	-0.13%
2021/12/06	10	37.25	6	37.29	37.20	4	10,273	0.04%
2021/12/03	12	38.38	19	38.70	37.95	-7	10,269	-0.07%
2021/12/02	43	39.18	30	40.43	37.75	13	10,263	0.13%
2021/12/01	17	38.90	19	39.08	38.95	-2	9,750	-0.02%
2021/11/30	18	39.46	17.1	39.11	39.10	1	9,767	0.01%
2021/11/29	23.1	36.56	7	35.68	37.05	16	9,686	0.17%
2021/11/26	8	38.19	12	37.10	36.85	-4	9,677	-0.04%
2021/11/25	0	38.40	1	38.35	38.75	-1	9,756	-0.01%
2021/11/24	16	38.24	9	38.21	38.20	7	9,763	0.07%
2021/11/23	4	37.88	16	38.07	38.30	-12	9,871	-0.12%
2021/11/22	10	38.30	3	38.18	37.95	7	10,493	0.07%
2021/11/19	10	38.71	10	38.68	38.80	0	10,488	0.00%
2021/11/18	29	38.09	27	38.31	38.30	2	10,517	0.02%
2021/11/17	5	37.21	6	37.24	37.45	-1	10,602	-0.01%
2021/11/16	1	36.45	15	36.38	36.40	-14	11,184	-0.13%
2021/11/15	2	37.25	4	37.51	37.45	-2	12,039	-0.02%
2021/11/12	0	0.00	5	36.40	36.60	-5	12,312	-0.04%
2021/11/11	4	36.70	5	36.47	36.00	-1	12,451	-0.01%
2021/11/10	13	36.82	1	36.90	36.55	12	12,564	0.10%
2021/11/09	3	37.30	6	37.37	37.70	-3	12,644	-0.02%
2021/11/08	1	36.95	5	36.80	36.80	-4	12,806	-0.03%
2021/11/05	10	37.77	6	37.31	37.25	4	13,206	0.03%
2021/11/04	22	37.91	8	37.91	37.90	14	14,049	0.10%
2021/11/03	2	36.90	13	37.40	37.90	-11	14,207	-0.08%
2021/11/02	26	38.07	6	37.39	36.90	20	14,305	0.14%
2021/11/01	27	39.54	13	39.35	39.40	14	14,228	0.10%
2021/10/29	20	37.54	28	37.96	39.35	-8	13,985	-0.06%
2021/10/28	7	35.38	13	35.52	35.90	-6	13,536	-0.04%
2021/10/27	4	34.06	12	34.12	34.15	-8	13,749	-0.06%
2021/10/26	9	33.47	0	0.00	33.10	9	14,509	0.06%
2021/10/25	6	33.63	3	34.10	34.20	3	14,991	0.02%
2021/10/22	0	0.00	1	32.30	31.85	-1	15,325	-0.01%
2021/10/21	3	32.43	10	32.25	32.15	-7	16,538	-0.04%
2021/10/20	2	32.80	1	32.90	32.90	1	16,686	0.01%
2021/10/19	5	32.20	3	32.13	32.05	2	17,653	0.01%
2021/10/18	0	0.00	3	31.07	31.30	-3	17,958	-0.02%
2021/10/15	0	0.00	2	31.30	31.45	-2	18,242	-0.01%
2021/10/14	5	30.32	7	30.24	30.30	-2	18,391	-0.01%
2021/10/13	27	31.79	1	31.60	31.15	26	18,666	0.14%
2021/10/12	1	31.15	0	0.00	31.15	1	18,875	0.01%
2021/10/08	0	0.00	16	31.60	31.50	-16	18,874	-0.08%
2021/10/05	3	32.52	3	31.75	33.25	0	19,070	0.00%
2021/10/04	1	32.35	1.1	32.61	31.55	-0.1	18,999	0.00%
2021/10/01	0.1	33.50	1	34.55	33.35	-0.9	18,990	0.00%
2021/09/30	1	34.65	1	34.85	35.35	0	18,955	0.00%
2021/09/29	1	35.00	4	34.63	34.55	-3	18,937	-0.02%
2021/09/28	3	36.13	1	36.00	35.75	2	18,939	0.01%
2021/09/27	4	36.34	9	36.72	36.85	-5	18,930	-0.03%
2021/09/24	5	36.79	3	36.90	36.50	2	18,892	0.01%
2021/09/23	0	0.00	3	35.60	35.15	-3	18,689	-0.02%
2021/09/22	3	35.27	11	34.85	35.35	-8	18,692	-0.04%
2021/09/17	3	35.50	4	35.58	35.60	-1	18,662	-0.01%
2021/09/16	1	36.30	1	36.85	36.10	0	18,681	0.00%
2021/09/15	4	36.01	0	0.00	36.00	4	18,630	0.02%
2021/09/14	3	36.60	1	37.25	35.80	2	18,622	0.01%
2021/09/13	7	36.76	0	0.00	36.70	7	18,560	0.04%
2021/09/10	8	36.60	2	36.70	36.80	6	18,552	0.03%
2021/09/09	2	36.38	3	36.33	36.25	-1	18,523	-0.01%
2021/09/08	3	36.13	3	36.08	35.60	0	18,477	0.00%
2021/09/07	4	36.29	9	36.15	36.70	-5	18,430	-0.03%
2021/09/06	6	36.99	13	36.59	36.15	-7	18,290	-0.04%
2021/09/03	3	38.00	6	38.21	38.10	-3	18,103	-0.02%
2021/09/02	5	38.98	16	38.62	38.00	-11	17,910	-0.06%
2021/09/01	5	39.35	8	39.64	40.20	-3	17,664	-0.02%
2021/08/31	19	39.59	5	39.50	39.30	14	17,524	0.08%
2021/08/30	1	38.65	0	0.00	38.95	1	17,318	0.01%
2021/08/27	30	40.24	37	39.71	39.35	-7	17,206	-0.04%
2021/08/26	20	40.10	21	40.07	39.80	-1	16,887	-0.01%
2021/08/25	3	38.20	19	37.88	37.95	-16	16,094	-0.10%
2021/08/24	31	39.43	67	38.25	37.95	-36	16,073	-0.22%
2021/08/23	32	39.25	9	39.36	39.50	23	15,787	0.15%
2021/08/20	37	39.11	26	38.80	39.30	11	15,377	0.07%
2021/08/19	99	38.49	75	38.67	37.55	24	14,675	0.16%
2021/08/18	26	35.80	8	35.49	37.00	18	13,750	0.13%
2021/08/17	3	35.85	2	35.40	33.65	1	13,434	0.01%
2021/08/16	14	34.75	14	34.61	34.95	0	13,260	0.00%
2021/08/13	5	36.77	3	36.62	35.50	2	13,078	0.02%
2021/08/12	34	36.23	44	36.64	37.90	-10	12,924	-0.08%
2021/08/11	55	37.41	85	37.75	37.00	-30	12,724	-0.24%
2021/08/10	86	41.14	59	41.68	39.80	27	12,306	0.22%
2021/08/09	10	40.09	17	40.25	39.85	-7	11,409	-0.06%
2021/08/06	19	39.22	13	38.80	40.25	6	11,152	0.05%
2021/08/05	25	39.75	5	39.90	39.60	20	10,921	0.18%
2021/08/04	23	39.56	42	39.82	39.25	-19	10,700	-0.18%
2021/08/03	48	42.16	68	42.05	41.40	-20	10,364	-0.19%
2021/08/02	82	41.47	69	41.59	41.40	13	9,930	0.13%
2021/07/30	83	40.65	73	40.90	41.00	10	9,299	0.11%
2021/07/29	43	39.49	54	39.73	38.10	-11	8,425	-0.13%
2021/07/28	84	36.34	96	36.67	36.80	-12	7,827	-0.15%
2021/07/27	79	38.08	80	38.51	38.75	-1	7,352	-0.01%
2021/07/26	3	35.80	1.1	36.70	36.70	1.9	6,195	0.03%
2021/07/23	44.1	35.87	60	35.84	33.40	-15.9	6,082	-0.26%
2021/07/22	6	33.44	25	34.50	34.70	-19	5,293	-0.36%
2021/07/21	11	31.00	3	30.97	32.25	8	4,968	0.16%
2021/07/20	5	30.51	15	29.65	30.90	-10	4,687	-0.21%
2021/07/19	26	30.49	13	30.57	30.25	13	4,519	0.29%
2021/07/16	16	29.02	14	29.43	29.90	2	4,292	0.05%
2021/07/15	1	26.60	1	27.20	27.20	0	3,987	0.00%
2021/07/14	2	26.65	2	27.60	26.65	0	3,970	0.00%
2021/07/13	9	28.46	8	28.31	28.00	1	3,913	0.03%
2021/07/12	0	0.00	1	27.80	27.80	-1	3,649	-0.03%
2021/07/08	1	27.40	2	27.35	27.40	-1	3,680	-0.03%
2021/07/06	10	27.25	2	26.93	26.85	8	3,905	0.20%
2021/07/05	2	26.80	0	0.00	27.15	2	4,285	0.05%
2021/07/02	1	26.45	1	26.70	26.50	0	4,298	0.00%
2021/07/01	2	26.00	0	0.00	25.80	2	4,332	0.05%
2021/06/29	2	26.38	0	0.00	26.50	2	4,411	0.05%
2021/06/25	0	0.00	1	26.45	26.30	-1	4,591	-0.02%
2021/06/24	1	25.50	0	0.00	25.75	1	4,681	0.02%
2021/06/23	0	0.00	1	25.20	25.40	-1	4,707	-0.02%
2021/06/21	2	24.80	0	0.00	24.70	2	4,771	0.04%
2021/06/18	3	25.80	0	0.00	25.65	3	5,002	0.06%
2021/06/16	1	25.60	0	0.00	25.25	1	5,141	0.02%
2021/06/10	0	0.00	1	25.90	25.85	-1	5,223	-0.02%
2021/06/02	0	0.00	2	27.40	26.80	-2	5,317	-0.04%
2021/06/01	4	27.26	1	27.65	27.50	3	5,303	0.06%
2021/05/28	0	0.00	2	26.30	26.25	-2	5,173	-0.04%
2021/05/26	2	25.00	0	0.00	25.25	2	5,214	0.04%
2021/05/25	0	0.00	5	25.44	25.15	-5	5,260	-0.10%
2021/05/21	2	24.40	0	0.00	24.50	2	5,323	0.04%
2021/05/20	6	24.58	3	24.87	24.30	3	5,407	0.06%
2021/05/17	1	22.00	0	0.00	21.75	1	5,446	0.02%
2021/05/12	1	24.35	0	0.00	23.65	1	6,270	0.02%
2021/05/11	3	26.80	3	26.50	26.20	0	6,272	0.00%
2021/05/10	10	28.90	0	0.00	28.75	10	6,266	0.16%
2021/05/04	3	28.87	0	0.00	28.80	3	6,860	0.04%
2021/05/03	4	30.94	0	0.00	30.05	4	6,926	0.06%
2021/04/29	10	32.42	0	0.00	32.45	10	6,948	0.14%
2021/04/28	2	34.45	2	34.08	33.45	0	7,131	0.00%
2021/04/27	0	0.00	4	33.10	32.75	-4	6,928	-0.06%
2021/04/26	7	32.94	0	0.00	32.65	7	6,963	0.10%
2021/04/23	0	0.00	2	31.58	32.60	-2	7,214	-0.03%
2021/04/22	0	0.00	20	33.31	31.60	-20	7,222	-0.28%
2021/04/21	3	32.45	3	32.25	32.50	0	7,094	0.00%
2021/04/20	1	31.20	0	0.00	31.55	1	7,081	0.01%
2021/04/19	0	0.00	2	31.08	31.25	-2	7,121	-0.03%
2021/04/15	4	31.01	0	0.00	30.90	4	7,250	0.06%
2021/04/13	13	33.02	5	32.58	31.95	8	8,162	0.10%
2021/04/12	7	34.62	2	34.43	34.75	5	8,437	0.06%
2021/04/09	7	33.70	9	33.66	33.55	-2	8,379	-0.02%
2021/04/08	0	0.00	1	32.40	32.40	-1	8,103	-0.01%
2021/04/07	4	32.53	4	32.23	32.35	0	8,157	0.00%
2021/04/06	4	32.60	5	32.00	32.35	-1	8,262	-0.01%
2021/03/31	6	32.01	4	32.00	32.15	2	8,374	0.02%
2021/03/30	13	32.28	6	32.21	32.15	7	8,386	0.08%
2021/03/29	4	31.75	7	31.76	31.50	-3	8,317	-0.04%
2021/03/25	3	31.30	3	30.88	31.20	0	8,248	0.00%
2021/03/24	4	30.96	1	30.80	30.80	3	8,184	0.04%
2021/03/23	7	31.70	9	31.27	30.65	-2	8,173	-0.02%
2021/03/22	7	30.54	4	30.94	30.75	3	7,952	0.04%
2021/03/18	0	0.00	1	30.50	30.70	-1	7,908	-0.01%
2021/03/16	2	29.75	5	29.71	29.70	-3	7,972	-0.04%
2021/03/15	10	29.39	1	29.45	29.35	9	8,109	0.11%
2021/03/12	2	29.38	3	30.12	29.50	-1	8,209	-0.01%
2021/03/11	4	29.31	1	29.15	29.15	3	8,433	0.04%
2021/03/09	4	28.35	1	28.00	28.05	3	8,716	0.03%
2021/03/05	1	28.90	0	0.00	28.80	1	9,310	0.01%
2021/03/02	1	30.20	0	0.00	29.80	1	9,391	0.01%
2021/02/25	2	31.10	2	31.65	30.90	0	9,403	0.00%
2021/02/24	0	0.00	26	31.12	30.65	-26	9,401	-0.28%
2021/02/23	1	31.35	46	31.23	31.10	-45	9,410	-0.48%
2021/02/22	1	31.50	6	31.98	31.75	-5	9,398	-0.05%
2021/02/19	0	0.00	2	31.18	31.20	-2	9,367	-0.02%
2021/02/18	4	30.56	5	30.90	30.90	-1	9,465	-0.01%
2021/02/05	3	30.62	0	0.00	30.05	3	9,451	0.03%
2021/02/04	14	31.40	9	31.88	30.95	5	9,340	0.05%
2021/02/03	2	31.10	4	32.10	33.00	-2	8,926	-0.02%
2021/02/02	2	29.45	12	29.96	30.00	-10	8,663	-0.12%
2021/02/01	1	30.10	1	29.05	29.00	0	8,713	0.00%
2021/01/29	21	29.87	1	29.70	29.25	20	8,660	0.23%
2021/01/28	2	31.40	6	30.81	31.00	-4	8,583	-0.05%
2021/01/27	4	30.78	15	30.34	30.40	-11	8,429	-0.13%
2021/01/26	2	28.75	8	29.30	29.40	-6	8,177	-0.07%
2021/01/25	12	29.02	1	28.70	28.70	11	8,057	0.14%
2021/01/22	6	28.29	18	27.99	28.30	-12	7,963	-0.15%
2021/01/21	14	28.02	5	28.52	28.10	9	7,900	0.11%
2021/01/20	31	26.56	0	0.00	26.45	31	7,684	0.40%
2021/01/19	30	27.57	0	0.00	27.80	30	7,609	0.39%
2021/01/18	1	28.70	4	28.25	28.50	-3	7,565	-0.04%
2021/01/13	0	0.00	11	27.58	27.55	-11	7,271	-0.15%
2021/01/12	4	27.24	3	27.27	26.90	1	7,320	0.01%
2021/01/11	2	27.70	0	0.00	27.80	2	7,352	0.03%
2021/01/08	9	27.88	4	27.74	27.60	5	7,300	0.07%
2021/01/07	3	29.23	2	28.85	28.85	1	7,170	0.01%
2021/01/06	21	30.77	19	31.32	29.50	2	7,056	0.03%
2021/01/05	10	29.80	9	30.03	30.70	1	6,164	0.02%
2021/01/04	3	27.70	7	27.79	27.95	-4	5,743	-0.07%
2020/12/31	5	27.02	19	26.75	27.20	-14	5,668	-0.25%
2020/12/30	2	25.85	6	25.81	26.15	-4	5,569	-0.07%
2020/12/29	8	27.04	0	0.00	26.80	8	5,459	0.15%
2020/12/28	4	28.04	23	27.64	28.50	-19	5,338	-0.36%
2020/12/25	0	0.00	5	26.99	27.00	-5	5,181	-0.10%
2020/12/24	3	27.22	0	0.00	26.95	3	5,165	0.06%
2020/12/23	21	26.81	3	27.23	27.20	18	5,118	0.35%
2020/12/22	2	26.15	3	26.75	26.05	-1	5,066	-0.02%
2020/12/18	1	26.90	1	26.55	26.50	0	5,082	0.00%
2020/12/17	1	26.50	3	26.95	26.80	-2	5,131	-0.04%
2020/12/15	1	26.15	0	0.00	26.00	1	5,458	0.02%
2020/12/14	0	0.00	4	26.70	26.80	-4	5,418	-0.07%
2020/12/10	0	0.00	11	26.98	26.75	-11	5,387	-0.20%
2020/12/09	6	27.43	4	27.61	27.80	2	5,353	0.04%
2020/12/08	17	26.83	5	26.55	26.95	12	5,322	0.23%
2020/12/07	6	27.35	8	27.08	26.70	-2	5,295	-0.04%
2020/12/04	13	26.05	17	26.39	26.50	-4	5,118	-0.08%
2020/12/03	5	25.81	0	0.00	25.50	5	5,056	0.10%
2020/12/02	11	25.60	21	25.65	26.30	-10	5,114	-0.20%
2020/12/01	31	25.70	19	26.01	26.00	12	5,274	0.23%
2020/11/26	3	25.03	2	25.55	24.60	1	5,920	0.02%
2020/11/24	0	0.00	1	25.10	24.45	-1	6,045	-0.02%
2020/11/23	2	24.70	1	24.95	24.60	1	6,298	0.02%
2020/11/20	1	24.60	1	24.80	24.60	0	6,274	0.00%
2020/11/19	0	0.00	1	24.55	24.40	-1	6,295	-0.02%
2020/11/18	1	24.30	11	24.61	24.15	-10	6,325	-0.16%
2020/11/17	9	24.35	0	0.00	24.30	9	6,276	0.14%
2020/11/16	0	0.00	4	24.58	24.80	-4	6,182	-0.06%
2020/11/12	1	24.00	0	0.00	23.70	1	6,159	0.02%
2020/11/10	0	0.00	7	23.97	24.10	-7	6,129	-0.11%
2020/11/09	10	23.74	10	23.80	23.70	0	6,065	0.00%
2020/11/06	0	0.00	1	23.05	23.00	-1	5,943	-0.02%
2020/11/05	2	23.23	1	23.25	22.95	1	5,910	0.02%
2020/11/04	4	22.90	8	22.83	22.65	-4	5,831	-0.07%
2020/11/03	0	0.00	1	22.60	22.70	-1	5,755	-0.02%
2020/11/02	1	22.20	0	0.00	21.90	1	5,744	0.02%
2020/10/30	2	23.03	0	0.00	22.20	2	5,747	0.03%
2020/10/28	3	23.12	15	22.89	22.80	-12	5,668	-0.21%
2020/10/27	2	22.65	0	0.00	22.70	2	5,655	0.04%
2020/10/26	3	23.03	12	22.74	23.00	-9	5,646	-0.16%
2020/10/23	1	22.35	3	22.50	22.60	-2	5,593	-0.04%
2020/10/21	0	0.00	3	22.25	22.15	-3	5,586	-0.05%
2020/10/20	6	22.35	4	22.39	22.20	2	5,594	0.04%
2020/10/19	8	22.48	5	22.33	22.50	3	5,479	0.05%
2020/10/16	0	0.00	1	21.35	21.05	-1	5,397	-0.02%
2020/10/15	0	0.00	1	21.25	21.15	-1	5,446	-0.02%
2020/10/14	1	21.40	0	0.00	21.45	1	5,459	0.02%
2020/10/13	1	21.20	0	0.00	21.20	1	5,478	0.02%
2020/10/08	1	21.80	0	0.00	21.65	1	5,583	0.02%
2020/10/07	10	21.95	10	22.35	21.95	0	5,578	0.00%
2020/10/05	2	21.63	4	21.75	21.65	-2	5,633	-0.04%
2020/09/29	5	21.00	0	0.00	21.40	5	5,592	0.09%
2020/09/24	5	21.70	9	21.35	21.20	-4	5,728	-0.07%
2020/09/23	3	22.82	0	0.00	22.45	3	5,665	0.05%
2020/09/22	7	23.37	7	23.38	23.15	0	5,620	0.00%
2020/09/21	72	23.93	77	23.88	23.80	-5	5,594	-0.09%
2020/09/18	3	23.62	7	23.65	23.20	-4	5,340	-0.07%
2020/09/16	0	0.00	1	23.00	23.15	-1	5,230	-0.02%
2020/09/15	1	23.20	4	23.13	23.10	-3	5,214	-0.06%
2020/09/14	1	22.45	10	22.30	22.40	-9	5,212	-0.17%
2020/09/11	21	22.49	0	0.00	22.20	21	5,326	0.39%
2020/09/10	7	23.56	2	23.25	23.75	5	5,281	0.09%
2020/09/09	1	23.50	1	23.30	23.65	0	5,219	0.00%
2020/09/08	4	23.58	2	24.65	23.35	2	5,165	0.04%
2020/09/07	19	24.41	8	24.48	24.15	11	5,027	0.22%
2020/09/04	26	24.27	22	24.73	24.85	4	5,068	0.08%
2020/09/03	42	24.25	45	24.47	24.40	-3	4,748	-0.06%
2020/09/02	15	22.78	10	22.97	22.95	5	4,323	0.12%
2020/09/01	37	22.56	29	22.95	22.20	8	4,134	0.19%
2020/08/31	10	21.90	0	0.00	22.45	10	3,603	0.28%
2020/08/27	8	20.22	4	20.40	20.40	4	3,483	0.11%
2020/08/26	0	0.00	1	19.35	19.15	-1	3,162	-0.03%
2020/08/25	0	0.00	1	19.20	19.40	-1	3,133	-0.03%
2020/08/24	1	19.20	8	19.15	19.15	-7	3,039	-0.23%
2020/08/20	3	18.65	2	18.00	17.90	1	2,932	0.03%
2020/08/18	0	0.00	1	18.30	18.25	-1	2,739	-0.04%
2020/08/17	5	18.70	0	0.00	18.40	5	2,739	0.18%
2020/08/12	1	17.70	0	0.00	17.80	1	2,686	0.04%
2020/08/10	0	0.00	1	18.05	18.00	-1	2,700	-0.04%
2020/08/07	1	18.05	0	0.00	17.95	1	2,749	0.04%
2020/07/31	2	18.15	4	18.11	18.10	-2	2,792	-0.07%
2020/07/30	1	17.65	0	0.00	17.80	1	2,762	0.04%
2020/07/29	0	0.00	1	17.25	17.15	-1	2,764	-0.04%
2020/07/28	0	0.00	1	17.55	17.05	-1	2,771	-0.04%
2020/07/21	0	0.00	6	18.83	18.80	-6	2,779	-0.22%
2020/07/16	5	19.10	9	19.10	19.15	-4	2,716	-0.15%
2020/07/15	6	19.28	0	0.00	18.50	6	2,662	0.23%
2020/07/14	2	18.70	2	19.08	19.25	0	2,624	0.00%
2020/07/10	2	18.33	1	18.45	18.30	1	2,762	0.04%
2020/07/07	1	18.75	2	19.10	19.00	-1	2,740	-0.04%
2020/07/06	1	19.30	3	19.30	19.20	-2	2,731	-0.07%
2020/06/23	0	0.00	1	18.30	17.95	-1	2,686	-0.04%
2020/06/22	1	17.90	0	0.00	18.00	1	2,685	0.04%
2020/06/19	1	18.50	4	18.39	18.35	-3	2,705	-0.11%
2020/06/18	2	19.00	0	0.00	19.10	2	2,664	0.08%
2020/06/17	1	18.55	1	18.35	18.45	0	2,519	0.00%
2020/06/15	1	17.65	2	17.75	17.70	-1	2,487	-0.04%
2020/06/12	1	17.05	2	17.18	17.20	-1	2,461	-0.04%
2020/06/11	2	17.75	1	17.40	17.30	1	2,481	0.04%
2020/06/10	0	0.00	2	17.50	17.40	-2	2,294	-0.09%
2020/06/09	1	17.35	31	17.45	17.35	-30	2,362	-1.27%
2020/06/08	1	17.50	0	0.00	17.40	1	2,446	0.04%
2020/06/04	0	0.00	8	17.13	17.20	-8	2,471	-0.32%
2020/06/03	9	17.41	0	0.00	17.30	9	2,515	0.36%
2020/05/27	0	0.00	1	16.65	16.70	-1	2,634	-0.04%
2020/05/22	2	16.28	0	0.00	16.25	2	2,893	0.07%
2020/05/21	0	0.00	1	16.60	16.70	-1	2,974	-0.03%
2020/05/14	2	16.38	0	0.00	16.30	2	3,820	0.05%
2020/05/13	1	17.00	0	0.00	16.85	1	4,021	0.02%
2020/05/12	1	17.00	0	0.00	17.00	1	4,030	0.02%
2020/05/08	2	16.95	0	0.00	16.80	2	4,034	0.05%
2020/05/07	0	0.00	1	16.95	16.95	-1	4,098	-0.02%
2020/05/06	0	0.00	1	16.70	16.80	-1	4,104	-0.02%
2020/05/05	1	16.85	0	0.00	16.85	1	4,108	0.02%
2020/04/30	1	17.10	10	17.10	17.15	-9	4,274	-0.21%
2020/04/29	1	17.00	0	0.00	17.00	1	4,481	0.02%
2020/04/27	1	16.75	0	0.00	16.90	1	4,505	0.02%
2020/04/21	2	16.25	1	16.20	16.10	1	4,420	0.02%
2020/04/20	3	16.72	2	16.70	16.95	1	4,395	0.02%
2020/04/17	11	17.01	1	16.70	16.60	10	4,379	0.23%
2020/04/16	1	17.00	0	0.00	16.90	1	4,351	0.02%
2020/04/15	7	17.84	7	17.22	16.85	0	4,301	0.00%
2020/04/14	2	16.85	1	16.70	17.20	1	4,148	0.02%
2020/04/13	0	0.00	1	15.80	15.65	-1	4,127	-0.02%
2020/04/10	1	15.55	1	15.50	15.70	0	4,142	0.00%
2020/04/09	4	15.75	1	15.65	15.55	3	4,192	0.07%
2020/04/08	0	0.00	1	15.90	15.90	-1	4,178	-0.02%
2020/04/01	0	0.00	1	14.05	14.75	-1	4,389	-0.02%
2020/03/31	1	13.95	0	0.00	13.55	1	4,327	0.02%
2020/03/27	1	13.85	0	0.00	13.75	1	4,313	0.02%
2020/03/26	0	0.00	1	13.95	14.00	-1	4,294	-0.02%
2020/03/23	1	12.30	0	0.00	12.95	1	4,198	0.02%
2020/03/19	1	11.50	11	11.78	11.50	-10	4,187	-0.24%
2020/03/18	0	0.00	10	12.90	12.65	-10	4,144	-0.24%
2020/03/17	1	12.90	0	0.00	12.80	1	4,121	0.02%
2020/03/16	1	13.35	0	0.00	13.15	1	4,080	0.02%
2020/03/13	2	13.75	45	13.75	14.20	-43	4,056	-1.06%
2020/03/12	7	15.38	280	15.24	15.20	-273	4,036	-6.76%	大賣/鉅額交易
2020/03/11	2	16.93	0	0.00	16.85	2	3,950	0.05%
2020/03/09	5	16.99	5	17.05	17.00	0	3,892	0.00%
2020/03/06	1	17.90	0	0.00	17.80	1	3,819	0.03%
2020/03/03	1	18.55	1	19.25	18.75	0	3,714	0.00%
2020/02/27	3	19.23	42	19.09	18.60	-39	3,598	-1.08%
2020/02/26	2	19.50	2	19.65	19.60	0	3,447	0.00%
2020/02/25	1	19.30	36	19.10	19.30	-35	3,476	-1.01%
2020/02/24	1	19.45	0	0.00	19.45	1	3,431	0.03%
2020/02/21	31	20.34	6	20.30	20.15	25	3,358	0.74%
2020/02/20	5	20.17	4	20.00	20.30	1	3,222	0.03%
2020/02/19	293	19.24	29	19.79	20.35	264	3,053	8.64%	大買/鉅額交易
2020/02/18	0	0.00	1	18.50	18.95	-1	2,610	-0.04%
2020/02/17	20	18.40	25	18.64	18.50	-5	2,572	-0.19%
2020/02/14	104	18.90	3	18.71	18.90	101	2,515	4.01%	大買/
2020/02/11	0	0.00	1	18.05	18.15	-1	2,242	-0.04%
2020/02/10	4	18.23	4	18.14	18.05	0	2,219	0.00%
2020/02/05	2	17.90	2	17.95	17.80	0	2,104	0.00%
2020/02/04	3	18.17	1	18.80	18.05	2	2,063	0.10%
2020/02/03	22	17.98	3	18.30	18.60	19	1,941	0.98%
2020/01/30	2	16.73	33	16.70	16.75	-31	1,713	-1.81%
2020/01/17	16	18.35	0	0.00	18.30	16	1,675	0.96%
2020/01/14	0	0.00	1	18.30	18.20	-1	1,664	-0.06%
2020/01/10	1	17.80	0	0.00	17.80	1	1,656	0.06%
2020/01/08	1	18.00	14	18.00	17.70	-13	1,641	-0.79%
2020/01/07	4	18.18	0	0.00	18.05	4	1,611	0.25%
2020/01/06	1	18.55	0	0.00	18.35	1	1,590	0.06%
2020/01/03	11	18.65	0	0.00	18.70	11	1,572	0.70%
2020/01/02	0	0.00	1	18.95	18.95	-1	1,511	-0.07%
2019/12/31	1	18.65	0	0.00	18.70	1	1,487	0.07%
2019/12/30	1	18.90	0	0.00	18.80	1	1,498	0.07%
2019/12/27	3	19.20	8	18.89	19.10	-5	1,493	-0.33%
2019/12/26	0	0.00	2	18.43	18.35	-2	1,226	-0.16%
2019/12/25	0	0.00	1	18.25	18.30	-1	1,228	-0.08%
2019/12/23	2	18.05	0	0.00	18.00	2	1,228	0.16%
2019/12/19	1	18.20	0	0.00	18.15	1	1,229	0.08%
2019/12/18	1	18.30	1	18.30	18.30	0	1,232	0.00%
2019/12/16	3	18.35	3	18.30	18.35	0	1,262	0.00%
2019/12/13	0	0.00	1	18.45	18.45	-1	1,271	-0.08%
2019/12/10	5	18.12	0	0.00	18.15	5	1,255	0.40%
2019/12/09	0	18.40	2	18.33	18.35	-2	1,239	-0.16%
2019/12/02	1	17.70	0	0.00	17.65	1	1,229	0.08%
2019/11/29	0	0.00	3	18.08	18.00	-3	1,233	-0.24%
2019/11/28	1	17.75	0	0.00	17.85	1	1,218	0.08%
2019/11/26	1	17.75	0	0.00	17.65	1	1,348	0.07%
2019/11/22	14	18.00	2	18.08	18.05	12	1,419	0.85%
2019/11/21	1	17.20	0	0.00	17.20	1	1,347	0.07%
2019/11/15	1	17.60	0	0.00	17.55	1	1,326	0.08%
2019/11/12	1	17.65	0	0.00	17.75	1	1,357	0.07%
2019/11/11	1	17.70	0	0.00	17.75	1	1,358	0.07%
2019/11/07	1	18.50	0	0.00	18.45	1	1,363	0.07%
2019/11/06	1	18.60	0	0.00	18.65	1	1,373	0.07%
2019/11/05	0	0.00	1	18.75	18.70	-1	1,376	-0.07%
2019/11/04	1	18.55	0	0.00	18.60	1	1,401	0.07%
2019/10/31	2	18.98	4	18.85	18.75	-2	1,435	-0.14%
2019/10/17	5	19.50	0	0.00	19.45	5	1,655	0.30%
2019/10/09	1	19.60	0	0.00	19.65	1	1,913	0.05%
2019/10/04	0	0.00	3	20.03	20.25	-3	2,136	-0.14%
2019/10/03	2	20.00	0	0.00	20.15	2	2,122	0.09%
2019/10/01	1	19.55	1	19.50	19.50	0	2,100	0.00%
2019/09/27	2	19.85	0	0.00	19.95	2	2,115	0.09%
2019/09/26	1	20.20	0	0.00	20.15	1	2,181	0.05%
2019/09/23	0	0.00	21	20.26	20.60	-21	2,225	-0.94%
2019/09/20	20	20.35	0	0.00	20.35	20	2,230	0.90%
2019/09/19	2	20.10	0	0.00	20.00	2	2,232	0.09%
2019/09/18	1	20.55	0	0.00	20.45	1	2,227	0.04%
2019/09/17	1	20.95	0	0.00	21.00	1	2,210	0.05%
2019/09/16	0	0.00	4	21.30	21.30	-4	2,214	-0.18%
2019/09/11	4	21.28	9	21.35	21.25	-5	2,265	-0.22%
2019/09/05	0	0.00	1	21.75	21.55	-1	2,254	-0.04%
2019/09/02	1	21.95	0	0.00	21.95	1	2,335	0.04%
2019/08/29	11	22.62	1	22.45	21.80	10	2,360	0.42%
2019/08/28	0	0.00	1	23.40	23.25	-1	2,256	-0.04%
2019/08/21	1	22.45	0	0.00	22.50	1	2,415	0.04%
2019/08/20	1	22.35	0	0.00	22.30	1	2,420	0.04%
2019/08/19	0	0.00	1	22.30	22.10	-1	2,437	-0.04%
2019/08/16	2	22.25	10	22.00	22.25	-8	2,470	-0.32%
2019/08/14	0	0.00	10	21.90	21.60	-10	2,495	-0.40%
2019/08/12	10	21.90	2	21.90	22.05	8	2,558	0.31%
2019/08/08	10	21.50	0	0.00	21.55	10	2,578	0.39%
2019/08/07	1	21.85	0	0.00	21.60	1	2,586	0.04%
2019/08/05	1	22.40	0	0.00	22.00	1	2,664	0.04%
2019/08/02	0	0.00	20	23.00	22.65	-20	2,713	-0.74%
2019/08/01	0	0.00	3	23.75	23.60	-3	2,751	-0.11%
2019/07/25	1	24.00	1	24.05	24.15	0	2,917	0.00%
2019/07/24	15	24.50	0	0.00	24.40	15	3,213	0.47%
2019/07/23	5	24.50	0	0.00	24.40	5	3,326	0.15%
2019/07/22	23	25.59	0	0.00	25.05	23	3,306	0.70%
2019/07/18	0	0.00	2	25.35	25.40	-2	3,371	-0.06%
2019/07/17	0	0.00	10	25.35	25.30	-10	3,415	-0.29%
2019/07/16	10	25.95	10	25.90	25.85	0	3,480	0.00%
2019/07/15	0	0.00	5	25.60	25.55	-5	3,452	-0.14%
2019/07/12	2	25.25	4	25.25	25.55	-2	3,436	-0.06%
2019/07/11	1	25.45	2	25.33	25.05	-1	3,416	-0.03%
2019/07/10	11	25.10	6	25.05	25.25	5	3,411	0.15%
2019/07/09	1	24.40	0	0.00	24.30	1	3,398	0.03%
2019/07/03	7	24.83	2	24.80	24.35	5	3,805	0.13%
2019/07/02	1	24.50	1	24.40	24.70	0	3,944	0.00%
2019/07/01	3	24.55	1	24.60	24.55	2	4,125	0.05%
2019/06/26	1	23.50	2	23.68	24.05	-1	4,440	-0.02%
2019/06/25	1	24.05	0	0.00	23.80	1	4,685	0.02%
2019/06/21	0	0.00	1	24.80	24.15	-1	5,136	-0.02%
2019/06/18	0	0.00	4	23.85	23.15	-4	6,366	-0.06%
2019/06/17	1	23.80	0	0.00	23.75	1	6,536	0.02%
2019/06/12	0	0.00	1	24.00	24.00	-1	7,235	-0.01%
2019/06/11	6	25.12	5	24.89	24.60	1	7,490	0.01%
2019/06/10	0	0.00	1	23.85	23.85	-1	8,491	-0.01%
2019/06/06	1	23.50	0	0.00	23.40	1	8,991	0.01%
2019/06/05	0	0.00	2	24.13	23.90	-2	9,255	-0.02%
2019/06/03	0	0.00	2	22.98	23.15	-2	9,463	-0.02%
2019/05/29	7	22.09	6	22.10	21.80	1	9,630	0.01%
2019/05/24	2	23.68	0	0.00	23.65	2	9,977	0.02%
2019/05/22	2	23.90	0	0.00	23.85	2	10,274	0.02%
2019/05/21	1	24.35	0	0.00	24.65	1	10,779	0.01%
2019/05/20	0	0.00	1	24.70	24.70	-1	10,965	-0.01%
2019/05/17	2	24.40	0	0.00	24.00	2	11,207	0.02%
2019/05/16	0	0.00	5	24.95	24.10	-5	11,437	-0.04%
2019/05/15	0	0.00	2	25.48	25.35	-2	11,576	-0.02%
2019/05/14	1	23.50	14	23.71	25.40	-13	12,058	-0.11%
2019/05/10	22	25.46	23	25.29	25.15	-1	12,315	-0.01%
2019/05/09	17	26.40	3	25.07	25.10	14	12,349	0.11%
2019/05/08	3	26.50	2	26.60	26.45	1	12,344	0.01%
2019/05/07	5	27.26	3	27.37	26.95	2	12,565	0.02%
2019/05/06	1	27.35	0	0.00	27.50	1	12,772	0.01%
2019/05/03	1	27.80	6	27.60	27.90	-5	12,709	-0.04%
2019/05/02	1	27.25	10	27.35	27.50	-9	12,652	-0.07%
2019/04/30	18	28.00	13	27.62	27.40	5	12,594	0.04%
2019/04/29	4	25.61	4	25.69	26.35	0	12,279	0.00%
2019/04/25	0	0.00	3	26.95	27.10	-3	12,082	-0.02%
2019/04/24	8	27.32	0	0.00	27.35	8	12,036	0.07%
2019/04/23	1	28.00	7	28.08	27.90	-6	11,946	-0.05%
2019/04/22	7	29.09	6	28.83	29.10	1	11,852	0.01%
2019/04/19	9	27.97	1	28.05	28.05	8	11,701	0.07%
2019/04/18	1	27.60	2	28.05	27.30	-1	11,659	-0.01%
2019/04/16	1	27.95	1	27.85	28.05	0	11,554	0.00%
2019/04/12	19	27.90	5	27.82	27.15	14	11,417	0.12%
2019/04/11	5	29.33	27	29.28	29.05	-22	11,127	-0.20%
2019/04/10	8	30.08	5	29.99	30.00	3	11,045	0.03%
2019/04/09	2	29.85	0	0.00	29.80	2	10,984	0.02%
2019/04/08	5	30.42	14	30.12	30.30	-9	10,929	-0.08%
2019/04/03	14	29.83	9	29.87	29.65	5	10,710	0.05%
2019/04/02	6	28.61	1	29.10	29.25	5	10,505	0.05%
2019/04/01	3	29.20	20	29.26	29.05	-17	10,394	-0.16%
2019/03/29	1	29.00	1	28.40	29.25	0	10,284	0.00%
2019/03/28	12	29.08	0	0.00	28.55	12	10,130	0.12%
2019/03/27	5	30.16	12	30.13	30.05	-7	9,875	-0.07%
2019/03/26	28	30.10	20	30.30	30.00	8	9,735	0.08%
2019/03/25	77	29.75	88	29.99	30.80	-11	9,359	-0.12%
2019/03/22	8	27.85	11	27.75	28.25	-3	8,342	-0.04%
2019/03/21	10	27.87	3	27.83	28.10	7	8,202	0.09%
2019/03/20	4	27.11	6	27.37	27.30	-2	8,088	-0.02%
2019/03/19	9	28.35	9	28.05	27.60	0	7,903	0.00%
2019/03/18	8	27.23	3	27.48	27.45	5	7,643	0.07%
2019/03/15	13	28.63	20	28.66	27.65	-7	7,510	-0.09%
2019/03/14	22	27.99	16	28.09	28.00	6	7,196	0.08%
2019/03/13	38	27.64	31	28.00	28.10	7	6,927	0.10%
2019/03/12	21	25.43	18	25.87	26.80	3	5,852	0.05%
2019/03/11	17	24.77	17	24.64	24.40	0	5,455	0.00%
2019/03/07	1	23.55	20	23.75	23.20	-19	5,073	-0.37%
2019/03/06	21	24.97	20	24.30	24.30	1	4,925	0.02%
2019/03/05	10	23.80	5	23.90	23.90	5	4,732	0.11%
2019/03/04	20	24.03	9	24.01	24.25	11	4,685	0.23%
2019/02/27	4	23.60	6	23.90	23.55	-2	4,625	-0.04%
2019/02/26	14	24.81	29	24.62	24.30	-15	4,480	-0.33%
2019/02/25	1	24.80	7	24.64	25.45	-6	4,305	-0.14%
2019/02/22	10	25.20	0	0.00	25.05	10	4,125	0.24%
2019/02/21	10	25.26	1	25.25	25.45	9	4,023	0.22%
2019/02/20	21	25.75	28	25.25	25.85	-7	3,756	-0.19%
2019/02/19	5	23.10	9	23.31	23.50	-4	3,215	-0.12%
2019/02/18	9	23.58	10	23.50	22.90	-1	3,011	-0.03%
2019/02/15	19	23.69	25	23.55	23.60	-6	2,733	-0.22%
2019/02/14	6	22.82	9	22.78	22.70	-3	2,482	-0.12%
2019/02/13	15	22.63	11	22.45	22.40	4	2,328	0.17%
2019/02/12	5	20.94	36	21.33	21.65	-31	1,853	-1.67%
2019/01/29	10	20.00	20	19.86	19.75	-10	1,389	-0.72%
2019/01/28	29	20.13	7	20.03	20.00	22	1,319	1.67%
2019/01/25	2	18.60	26	18.92	18.95	-24	1,057	-2.27%
2019/01/24	0	0.00	1	17.10	17.30	-1	779	-0.13%
2019/01/22	0	0.00	5	17.00	16.95	-5	776	-0.64%
2019/01/21	1	17.15	0	0.00	17.10	1	779	0.13%
2019/01/17	5	17.00	0	0.00	17.10	5	797	0.63%
2019/01/16	0	0.00	2	17.00	16.95	-2	799	-0.25%
2019/01/15	0	0.00	4	16.98	16.95	-4	799	-0.50%
2019/01/14	0	0.00	1	16.90	16.85	-1	803	-0.12%
2019/01/10	0	0.00	1	17.30	17.15	-1	808	-0.12%
2018/12/27	2	17.30	0	0.00	17.00	2	855	0.23%
2018/12/11	0	0.00	5	17.05	17.10	-5	849	-0.59%
2018/12/10	0	0.00	20	16.90	16.90	-20	838	-2.38%
2018/12/06	0	0.00	10	17.30	16.95	-10	834	-1.20%
2018/12/05	1	17.40	0	0.00	17.50	1	820	0.12%
2018/12/04	14	18.06	6	18.03	17.90	8	824	0.97%
2018/12/03	10	17.15	0	0.00	17.20	10	731	1.37%
2018/11/30	0	0.00	2	16.70	16.70	-2	776	-0.26%
2018/11/23	0	0.00	10	15.85	15.80	-10	796	-1.26%
2018/11/19	0	0.00	1	16.55	16.55	-1	819	-0.12%
2018/11/16	10	16.43	0	0.00	16.25	10	816	1.22%
2018/11/12	1	16.15	0	0.00	15.90	1	819	0.12%
2018/11/09	10	16.15	10	15.80	15.85	0	806	0.00%
2018/10/23	0	0.00	1	15.05	15.00	-1	1,001	-0.10%
2018/10/22	1	15.20	0	0.00	15.10	1	1,009	0.10%
2018/10/11	1	15.00	0	0.00	15.05	1	1,136	0.09%
2018/10/09	2	16.73	0	0.00	16.65	2	1,205	0.17%
2018/10/05	1	17.10	0	0.00	17.05	1	1,214	0.08%
2018/10/02	0	0.00	1	17.80	17.65	-1	1,203	-0.08%
2018/09/26	0	0.00	2	17.60	17.60	-2	1,270	-0.16%
2018/09/18	0	0.00	1	17.30	17.30	-1	1,365	-0.07%
2018/09/11	0	0.00	2	17.25	17.25	-2	1,488	-0.13%
2018/09/10	0	0.00	3	17.20	17.05	-3	1,529	-0.20%
2018/09/06	1	18.50	4	18.26	18.15	-3	1,609	-0.19%
2018/09/05	0	0.00	1	17.85	17.85	-1	1,914	-0.05%
2018/08/15	11	16.50	0	0.00	16.50	11	2,740	0.40%
2018/08/14	1	16.65	0	0.00	17.00	1	2,724	0.04%
2018/08/10	2	17.20	0	0.00	17.15	2	2,697	0.07%
2018/08/09	10	17.40	1	17.20	17.25	9	2,684	0.34%
2018/08/08	1	17.65	20	17.55	17.50	-19	2,675	-0.71%
2018/08/02	0	0.00	10	18.90	18.80	-10	2,563	-0.39%
2018/07/27	1	18.95	0	0.00	18.95	1	2,522	0.04%
2018/07/25	0	0.00	1	18.85	18.80	-1	2,505	-0.04%
2018/07/24	2	19.30	1	19.35	19.40	1	2,471	0.04%
2018/07/20	1	19.20	0	0.00	19.15	1	2,420	0.04%
2018/07/19	0	0.00	11	19.37	19.40	-11	2,411	-0.46%
2018/07/18	1	19.25	1	19.50	19.50	0	2,415	0.00%
2018/07/17	4	19.66	1	19.65	19.25	3	2,398	0.13%
2018/07/13	10	19.38	0	0.00	19.40	10	2,292	0.44%
2018/07/11	1	19.35	0	0.00	18.95	1	2,280	0.04%
2018/07/10	0	0.00	1	19.55	19.55	-1	2,265	-0.04%
2018/07/06	10	18.92	0	0.00	19.10	10	2,246	0.45%
2018/07/03	1	19.55	2	19.55	19.10	-1	2,220	-0.05%
2018/06/25	0	0.00	5	19.30	19.00	-5	2,195	-0.23%
2018/06/22	1	19.40	0	0.00	19.30	1	2,186	0.05%
2018/06/20	1	19.35	70	19.25	19.20	-69	2,188	-3.15%
2018/06/19	15	20.10	15	19.75	19.65	0	2,154	0.00%
2018/06/15	2	20.43	2	20.80	20.45	0	2,120	0.00%
2018/06/14	1	20.70	4	20.68	20.40	-3	2,081	-0.14%
2018/06/13	51	21.71	12	21.56	21.05	39	2,053	1.90%
2018/06/12	35	21.16	5	21.38	21.65	30	1,724	1.74%
2018/06/11	0	0.00	1	19.70	19.70	-1	1,306	-0.08%
2018/06/05	0	0.00	4	18.95	19.00	-4	1,306	-0.31%
2018/06/04	0	0.00	9	19.10	19.05	-9	1,345	-0.67%
2018/06/01	11	19.62	11	19.20	19.10	0	1,329	0.00%
2018/05/31	0	0.00	1	19.45	19.40	-1	1,288	-0.08%
2018/05/30	0	0.00	7	19.24	19.15	-7	1,319	-0.53%
2018/05/29	7	19.14	3	19.20	19.20	4	1,272	0.31%
2018/05/28	6	18.70	13	18.49	18.35	-7	1,215	-0.58%
2018/05/25	1	18.05	3	18.05	18.15	-2	1,155	-0.17%
2018/05/24	0	0.00	6	18.05	18.05	-6	1,201	-0.50%
2018/05/23	2	17.98	3	18.03	17.90	-1	1,304	-0.08%
2018/05/18	5	17.60	1	17.60	17.60	4	1,302	0.31%
2018/05/17	0	0.00	6	17.55	17.50	-6	1,308	-0.46%
2018/05/16	1	17.50	0	0.00	17.55	1	1,317	0.08%
2018/05/04	0	0.00	1	17.45	17.45	-1	1,415	-0.07%
2018/05/03	0	0.00	6	17.42	17.20	-6	1,421	-0.42%
2018/05/02	0	0.00	2	17.50	17.50	-2	1,428	-0.14%
2018/04/26	4	17.08	5	17.39	16.95	-1	1,474	-0.07%
2018/04/24	3	17.08	0	0.00	17.20	3	1,522	0.20%
2018/04/23	3	18.00	0	0.00	17.65	3	1,533	0.20%
2018/04/18	4	17.84	0	0.00	17.80	4	1,605	0.25%
2018/04/17	0	0.00	10	17.98	17.80	-10	1,607	-0.62%
2018/04/16	0	0.00	23	18.27	18.30	-23	1,622	-1.42%
2018/04/13	4	18.39	0	0.00	18.30	4	1,636	0.24%
2018/04/11	20	18.53	5	18.50	18.35	15	1,824	0.82%
2018/04/10	14	18.46	10	18.25	18.25	4	1,882	0.21%
2018/04/09	13	18.84	2	18.85	18.65	11	1,910	0.58%
2018/04/03	0	0.00	15	19.00	18.85	-15	2,132	-0.70%
2018/04/02	0	0.00	1	19.45	19.25	-1	2,194	-0.05%
2018/03/31	1	19.25	0	0.00	19.30	1	2,235	0.04%
2018/03/30	5	19.37	11	19.32	19.30	-6	2,242	-0.27%
2018/03/29	2	19.63	11	19.24	19.50	-9	2,243	-0.40%
2018/03/27	17	19.54	0	0.00	19.35	17	2,223	0.76%
2018/03/26	1	18.90	0	0.00	19.45	1	2,313	0.04%
2018/03/23	5	18.87	0	0.00	18.90	5	2,364	0.21%
2018/03/22	2	19.75	0	0.00	19.35	2	2,352	0.09%
2018/03/21	1	19.80	0	0.00	19.85	1	2,338	0.04%
2018/03/20	1	19.80	0	0.00	19.70	1	2,331	0.04%
2018/03/19	2	20.30	1	20.35	20.05	1	2,324	0.04%
2018/03/16	2	20.15	0	0.00	20.05	2	2,287	0.09%
2018/03/15	0	0.00	6	19.78	19.75	-6	2,244	-0.27%
2018/03/14	6	19.84	0	0.00	19.85	6	2,228	0.27%
2018/03/13	2	19.60	1	19.75	19.65	1	2,199	0.05%
2018/03/12	1	19.20	0	0.00	19.00	1	2,135	0.05%
2018/03/08	1	18.90	0	0.00	19.15	1	2,123	0.05%
2018/03/05	5	18.97	3	18.50	18.50	2	2,153	0.09%
2018/03/02	1	18.70	0	0.00	18.90	1	2,111	0.05%
2018/03/01	0	0.00	1	18.95	19.00	-1	2,110	-0.05%
2018/02/27	2	18.88	0	0.00	18.75	2	2,113	0.09%
2018/02/26	13	18.91	3	18.85	18.85	10	2,200	0.45%
2018/02/23	14	19.03	1	19.45	19.40	13	2,158	0.60%
2018/02/09	0	0.00	1	16.80	16.85	-1	2,119	-0.05%
2018/02/08	1	17.40	0	0.00	17.30	1	2,124	0.05%
2018/02/07	1	17.60	0	0.00	17.50	1	2,126	0.05%
2018/02/06	0	0.00	1	18.05	17.20	-1	2,147	-0.05%
2018/01/30	1	19.30	0	0.00	19.25	1	2,210	0.05%
2018/01/17	0	0.00	5	20.20	20.30	-5	2,460	-0.20%
2018/01/16	5	20.35	10	20.50	20.25	-5	2,496	-0.20%
2018/01/12	1	19.80	0	0.00	20.00	1	2,594	0.04%
2018/01/08	0	0.00	3	20.15	19.95	-3	2,638	-0.11%
2018/01/05	4	20.65	7	21.09	20.40	-3	2,613	-0.11%
2018/01/04	0	0.00	4	19.95	20.35	-4	2,478	-0.16%
2018/01/02	25	20.92	7	20.94	20.10	18	2,450	0.73%