明基材 (8215)-群益金鼎-南京券商分點個股進出

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－群益金鼎-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京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	11	32.53	0	0.00	32.40	11	736	1.49%
2024/11/15	2	33.20	0	0.00	32.95	2	715	0.28%
2024/11/14	7	33.03	3	33.25	33.60	4	713	0.56%
2024/11/11	2	33.85	0	0.00	34.50	2	672	0.30%
2024/11/08	10	33.50	0	0.00	33.50	10	627	1.59%
2024/11/04	9	32.66	9	32.80	32.20	0	588	0.00%
2024/10/29	0	32.40	0	0.00	32.55	0	612	0.00%
2024/10/28	0	32.70	1	33.15	33.15	-1	608	-0.16%
2024/10/18	1	32.60	1	32.75	32.25	0	636	0.00%
2024/10/17	3	33.17	1	33.10	32.90	2	654	0.31%
2024/07/17	0	35.05	0	0.00	35.00	0	856	0.00%
2024/07/08	4	34.80	0	0.00	34.60	4	807	0.50%
2024/07/03	3	34.88	3	34.60	34.15	0	798	0.00%
2024/06/19	0	0.00	2	32.75	32.80	-2	788	-0.25%
2024/06/04	0	0.00	2	33.05	33.05	-2	861	-0.23%
2024/05/14	0	0.00	1	32.60	32.50	-1	1,287	-0.08%
2024/05/10	1	32.75	0	0.00	32.55	1	1,309	0.08%
2024/05/08	0	0.00	1	33.05	33.25	-1	1,285	-0.08%
2024/05/07	0	0.00	1	33.30	33.15	-1	1,290	-0.08%
2024/05/06	1	34.05	0	0.00	34.05	1	1,312	0.08%
2024/04/30	1	34.70	0	0.00	34.60	1	1,369	0.07%
2024/04/23	0	0.00	1	33.20	33.25	-1	1,595	-0.06%
2024/04/19	0	0.00	1	32.80	33.15	-1	1,592	-0.06%
2024/04/17	1	33.80	0	0.00	33.55	1	1,575	0.06%
2024/04/16	0	0.00	2	33.55	33.45	-2	1,573	-0.13%
2024/04/12	2	34.55	0	0.00	34.60	2	1,545	0.13%
2024/04/11	1	34.80	0	0.00	34.85	1	1,533	0.07%
2024/04/09	5	35.30	5	35.15	35.20	0	1,512	0.00%
2024/04/03	2	34.55	1	34.90	34.45	1	1,476	0.07%
2024/04/02	1	34.40	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%
2024/03/29	0	0.00	0.1	34.00	33.90	-0.1	1,428	0.00%
2024/03/28	0	0.00	0.2	34.25	34.05	-0.2	1,427	-0.01%
2024/03/22	0.2	34.25	0	0.00	34.25	0.2	1,423	0.01%
2024/03/18	0	34.00	0	0.00	33.85	0	1,426	0.00%
2024/03/15	0	0.00	0.5	33.95	33.90	-0.5	1,430	-0.03%
2024/03/06	0	0.00	10	34.40	34.50	-10	1,455	-0.69%
2024/03/04	0	0.00	3	34.60	34.40	-3	1,457	-0.21%
2024/03/01	1	34.25	0.5	34.40	34.20	0.5	1,455	0.03%
2024/02/29	0	0.00	2	34.43	34.40	-2	1,448	-0.14%
2024/02/26	2	34.78	0	0.00	34.85	2	1,414	0.14%
2024/02/23	2	35.95	2	35.61	35.40	0	1,385	0.00%
2024/02/22	6.5	37.36	3.3	37.42	37.20	3.2	1,316	0.24%
2024/02/21	0.7	36.98	0	0.00	36.95	0.7	1,297	0.05%
2024/02/20	0.3	36.84	0	0.00	36.60	0.3	1,298	0.02%
2024/02/19	1.6	37.54	0	0.00	37.25	1.6	1,280	0.12%
2024/02/16	7.5	37.17	1	36.80	37.30	6.5	1,236	0.52%
2024/02/15	0.2	36.07	0	0.00	36.00	0.2	1,121	0.02%
2024/02/05	1.1	35.61	1.2	35.69	35.85	-0.1	1,097	-0.01%
2024/02/02	0	0.00	0.1	34.95	34.70	-0.1	1,073	-0.01%
2024/01/31	0	0.00	30	34.90	34.80	-30	1,072	-2.80%
2024/01/30	0	0.00	0.2	35.45	35.30	-0.2	1,071	-0.02%
2024/01/29	2.1	36.02	2.4	35.96	35.45	-0.3	1,072	-0.03%
2024/01/26	2	35.91	0	0.00	36.10	2	1,029	0.19%
2024/01/19	0	0.00	2	35.38	35.65	-2	921	-0.22%
2024/01/18	2	35.60	1	35.00	35.60	1	871	0.11%
2024/01/16	1	34.05	1	33.95	33.85	0	764	0.00%
2024/01/08	0	0.00	1	34.40	34.25	-1	788	-0.13%
2024/01/04	2	34.20	0	0.00	34.00	2	794	0.25%
2023/12/15	0	0.00	1	34.50	34.40	-1	857	-0.12%
2023/12/14	0	0.00	3	34.40	34.40	-3	861	-0.35%
2023/12/06	3	34.10	1	34.20	34.15	2	860	0.23%
2023/12/05	1	34.45	0	0.00	34.35	1	847	0.12%
2023/12/01	1	35.90	0	0.00	36.00	1	814	0.12%
2023/11/30	0	0.00	1	35.90	36.05	-1	828	-0.12%
2023/11/22	0	35.40	0	0.00	35.35	0	846	0.00%
2023/11/17	5	35.27	0	0.00	35.35	5	879	0.57%
2023/11/15	0	0.00	1	34.80	34.90	-1	880	-0.11%
2023/11/13	1	34.20	0	0.00	33.90	1	913	0.11%
2023/11/01	0	0.00	3	34.20	34.10	-3	1,259	-0.24%
2023/10/18	1	34.10	1	34.30	34.40	0	2,062	0.00%
2023/10/17	0	0.00	1	35.10	34.95	-1	2,195	-0.05%
2023/10/13	1	35.55	0	0.00	35.50	1	2,609	0.04%
2023/10/11	0	0.00	3	34.80	34.85	-3	2,812	-0.11%
2023/10/05	3	35.45	18	35.75	35.65	-15	2,943	-0.51%
2023/10/04	18	35.42	1	35.85	35.05	17	3,025	0.56%
2023/10/02	1	34.90	0	0.00	35.10	1	3,258	0.03%
2023/08/31	3	35.45	0	0.00	35.60	3	4,864	0.06%
2023/08/25	0	0.00	1	35.10	34.95	-1	5,051	-0.02%
2023/08/10	1	38.05	0	0.00	37.10	1	5,036	0.02%
2023/08/09	1	38.55	1	39.10	39.05	0	4,974	0.00%
2023/08/07	0	0.00	2	38.38	39.10	-2	4,911	-0.04%
2023/08/04	4	38.73	2	38.75	38.75	2	4,862	0.04%
2023/08/02	2	42.65	0	0.00	42.95	2	4,675	0.04%
2023/07/31	0	0.00	1	41.85	41.85	-1	4,764	-0.02%
2023/07/25	9	41.36	9	41.29	41.40	0	4,767	0.00%
2023/07/24	2	40.58	1	41.00	40.80	1	4,848	0.02%
2023/07/19	2	41.53	2	41.93	42.25	0	4,789	0.00%
2023/07/18	32	42.13	1	41.20	40.25	31	4,627	0.67%
2023/07/17	2	43.23	34	43.05	43.30	-32	4,507	-0.71%
2023/07/14	0	0.00	4	41.53	41.70	-4	4,422	-0.09%
2023/07/12	1	41.05	1	41.40	41.40	0	4,568	0.00%
2023/07/11	1	41.70	1	41.50	41.40	0	4,538	0.00%
2023/07/07	3	40.37	3	39.95	40.10	0	4,498	0.00%
2023/07/06	19.2	42.43	43	43.18	40.35	-23.8	4,363	-0.54%
2023/07/05	0	0.00	6.5	44.31	44.60	-6.5	3,551	-0.18%
2023/07/04	4	40.43	3	40.52	40.55	1	3,406	0.03%
2023/07/03	10	39.50	10	39.90	39.95	0	3,353	0.00%
2023/06/30	0	0.00	4	39.30	39.30	-4	3,315	-0.12%
2023/06/28	0	0.00	10	39.84	39.40	-10	3,272	-0.31%
2023/06/26	0	0.00	1	39.80	39.75	-1	3,242	-0.03%
2023/06/19	0	0.00	5	39.77	39.65	-5	3,218	-0.16%
2023/06/16	0	0.00	23	39.02	39.20	-23	3,194	-0.72%
2023/06/15	1	38.70	3	39.00	38.90	-2	3,173	-0.06%
2023/06/14	3	39.80	0	0.00	39.30	3	3,150	0.10%
2023/06/09	1	39.00	0	0.00	38.95	1	3,045	0.03%
2023/06/07	2	38.55	0	0.00	38.75	2	2,992	0.07%
2023/06/06	0	0.00	1	38.45	38.60	-1	2,997	-0.03%
2023/06/05	0	0.00	2	38.63	38.25	-2	3,025	-0.07%
2023/06/01	0	0.00	18	36.10	36.05	-18	2,953	-0.61%
2023/05/29	0	0.00	3	35.37	35.30	-3	3,039	-0.10%
2023/05/19	2	35.10	0	0.00	35.10	2	3,203	0.06%
2023/05/12	0	0.00	1	33.65	33.70	-1	3,241	-0.03%
2023/05/11	1	33.45	0	0.00	33.25	1	3,257	0.03%
2023/05/05	14	34.80	1	34.65	34.65	13	3,423	0.38%
2023/05/03	3	38.45	0	0.00	38.15	3	3,522	0.09%
2023/05/02	3	38.62	2	38.50	38.80	1	3,526	0.03%
2023/04/28	1	38.05	1	38.55	38.00	0	3,500	0.00%
2023/04/27	1	38.90	0	0.00	38.50	1	3,449	0.03%
2023/04/26	6	37.37	0	0.00	37.65	6	3,315	0.18%
2023/04/25	23	39.15	3	38.47	38.00	20	3,282	0.61%
2023/04/21	1	39.00	3	40.00	38.60	-2	3,115	-0.06%
2023/04/19	0	0.00	2	40.90	40.65	-2	2,984	-0.07%
2023/04/18	1	40.75	1	41.00	40.15	0	2,920	0.00%
2023/04/17	0	0.00	0.3	39.75	40.10	-0.3	2,795	-0.01%
2023/04/13	4	38.71	1	38.65	38.25	3	2,625	0.11%
2023/04/12	1	38.75	1	39.00	38.75	0	2,566	0.00%
2023/03/28	3	36.40	0	0.00	36.45	3	2,544	0.12%
2023/03/20	0	0.00	26	36.80	37.05	-26	2,462	-1.06%
2023/03/10	0	0.00	2	36.85	36.80	-2	2,584	-0.08%
2023/03/09	10	38.05	2	37.63	37.50	8	2,574	0.31%
2023/03/08	0	0.00	2	38.50	38.70	-2	2,547	-0.08%
2023/03/06	0	0.00	1	37.90	37.90	-1	2,610	-0.04%
2023/03/03	1	37.30	2	37.10	37.70	-1	2,568	-0.04%
2023/02/23	0	0.00	1	36.95	36.95	-1	2,443	-0.04%
2023/02/21	0	36.85	0	0.00	36.90	0	2,414	0.00%
2023/02/20	1	37.20	0	0.00	37.10	1	2,390	0.04%
2023/02/17	1	36.55	3	36.55	36.55	-2	2,328	-0.09%
2023/02/16	1	36.45	1	36.10	36.15	0	2,290	0.00%
2023/02/13	0	0.00	4	35.05	35.65	-4	2,254	-0.18%
2023/02/10	2	35.75	0	0.00	35.30	2	2,257	0.09%
2023/02/08	2	35.83	0	0.00	35.60	2	2,228	0.09%
2023/02/07	18	35.49	18	35.60	35.75	0	2,220	0.00%
2023/02/06	1	35.75	0	0.00	35.50	1	2,233	0.04%
2023/02/03	123	35.60	125	35.80	35.00	-2	2,185	-0.09%	大買/大賣/
2023/02/02	4	35.53	4	35.45	35.90	0	2,013	0.00%
2023/02/01	1	33.85	2	34.00	33.95	-1	1,624	-0.06%
2023/01/31	26	33.19	0	0.00	33.85	26	1,601	1.62%
2023/01/06	0	0.00	1	32.75	32.80	-1	1,652	-0.06%
2023/01/04	0	0.00	1	32.35	32.55	-1	1,658	-0.06%
2022/12/30	1	31.85	0	0.00	31.85	1	1,658	0.06%
2022/12/27	0	0.00	1	32.65	32.40	-1	1,671	-0.06%
2022/12/26	0	0.00	1	32.60	32.45	-1	1,671	-0.06%
2022/12/23	1	32.25	2	32.30	32.20	-1	1,671	-0.06%
2022/12/22	2	34.00	2	33.15	33.10	0	1,662	0.00%
2022/12/21	3	32.52	1	32.40	33.20	2	1,588	0.13%
2022/12/20	0	0.00	1	31.50	31.50	-1	1,551	-0.06%
2022/12/19	0	0.00	16	31.80	31.85	-16	1,546	-1.03%
2022/12/14	0	0.00	1	33.00	32.80	-1	1,552	-0.06%
2022/12/06	2	33.73	0	0.00	33.00	2	1,504	0.13%
2022/12/05	3	33.10	5	33.55	33.45	-2	1,434	-0.14%
2022/12/02	0	0.00	1	33.10	33.20	-1	1,393	-0.07%
2022/11/30	1	32.70	0	0.00	32.70	1	1,351	0.07%
2022/11/29	9	32.83	7	32.93	32.50	2	1,338	0.15%
2022/11/28	0	0.00	1	32.35	32.35	-1	1,195	-0.08%
2022/11/25	0	0.00	2	31.65	31.40	-2	1,164	-0.17%
2022/11/24	0	0.00	1	32.00	32.00	-1	1,166	-0.09%
2022/11/15	1	31.65	0	0.00	31.65	1	1,213	0.08%
2022/11/14	5	31.94	0	0.00	31.80	5	1,408	0.35%
2022/11/11	4	32.05	2	31.75	31.45	2	1,432	0.14%
2022/11/09	6	31.83	2	31.65	31.55	4	1,407	0.28%
2022/11/08	3	31.65	0	0.00	31.35	3	1,374	0.22%
2022/11/07	1	31.00	0	0.00	31.10	1	1,365	0.07%
2022/11/03	2	31.50	0	0.00	31.00	2	1,362	0.15%
2022/10/27	0	0.00	2	28.80	29.00	-2	1,273	-0.16%
2022/10/21	10	28.75	10	29.00	28.60	0	1,340	0.00%
2022/10/19	1	28.45	0	0.00	28.35	1	1,313	0.08%
2022/10/18	0	0.00	3	28.20	28.25	-3	1,305	-0.23%
2022/10/13	3	26.20	0	0.00	25.60	3	1,441	0.21%
2022/10/11	1	27.90	0	0.00	28.05	1	1,433	0.07%
2022/10/07	0	0.00	1	29.15	29.15	-1	1,444	-0.07%
2022/10/05	0	0.00	2	29.15	28.80	-2	1,488	-0.13%
2022/09/29	0	0.00	3	28.40	28.30	-3	1,518	-0.20%
2022/09/22	0	0.00	1	30.25	30.50	-1	1,657	-0.06%
2022/09/21	2	30.60	0	0.00	30.45	2	1,664	0.12%
2022/09/06	0	0.00	1	30.45	30.40	-1	2,135	-0.05%
2022/08/29	0	0.00	1	31.50	31.90	-1	2,373	-0.04%
2022/08/26	1	32.60	0	0.00	32.40	1	2,385	0.04%
2022/08/25	0	0.00	2	32.08	32.05	-2	2,360	-0.08%
2022/08/24	1	31.65	10	31.80	31.50	-9	2,388	-0.38%
2022/08/19	16	33.48	0	0.00	33.05	16	2,511	0.64%
2022/08/12	0	0.00	1	30.60	30.60	-1	2,530	-0.04%
2022/08/11	1	30.30	0	0.00	30.20	1	2,621	0.04%
2022/08/09	0.1	30.50	0	0.00	30.70	0.1	2,883	0.00%
2022/08/05	0	0.00	2	30.20	30.20	-2	2,909	-0.07%
2022/07/29	0	0.00	3	31.35	31.20	-3	3,081	-0.10%
2022/07/27	0	0.00	1	30.45	30.70	-1	3,137	-0.03%
2022/07/22	9	31.83	0	0.00	31.45	9	3,145	0.29%
2022/07/15	30	28.59	2	28.50	28.60	28	3,242	0.86%
2022/07/14	0	0.00	30	29.43	29.60	-30	3,243	-0.93%
2022/07/13	0	0.00	1	29.40	29.20	-1	3,230	-0.03%
2022/07/11	1	29.65	0	0.00	29.60	1	3,242	0.03%
2022/07/07	0	0.00	1	30.00	30.00	-1	3,230	-0.03%
2022/07/04	0	0.00	3	29.00	28.75	-3	3,254	-0.09%
2022/06/30	0	31.45	0	0.00	31.40	0	3,293	0.00%
2022/06/29	2	32.45	0	0.00	32.30	2	3,282	0.06%
2022/06/28	1	33.00	0	0.00	32.90	1	3,291	0.03%
2022/06/27	1	33.15	0	0.00	33.35	1	3,357	0.03%
2022/06/20	3	32.20	0	0.00	31.70	3	3,494	0.09%
2022/06/17	1	33.75	1	33.90	33.85	0	3,459	0.00%
2022/06/16	4	36.08	16	35.71	34.75	-12	3,417	-0.35%
2022/06/15	10	34.75	0	0.00	34.95	10	3,235	0.31%
2022/06/10	0	0.00	1	36.10	36.45	-1	3,184	-0.03%
2022/06/09	1	36.35	3	36.17	36.35	-2	3,138	-0.06%
2022/06/08	3	35.52	1	36.10	35.15	2	3,047	0.07%
2022/06/06	0	0.00	13	35.09	35.05	-13	3,035	-0.43%
2022/06/02	1	35.75	1	35.85	35.80	0	3,040	0.00%
2022/06/01	3	36.28	3	36.33	36.00	0	3,061	0.00%
2022/05/27	24	36.58	4	36.63	36.00	20	2,994	0.67%
2022/05/26	2	36.03	0	0.00	36.05	2	2,891	0.07%
2022/05/25	0	0.00	1	35.55	35.90	-1	2,874	-0.03%
2022/05/23	2	35.35	1	35.20	35.10	1	2,862	0.03%
2022/05/19	2	35.80	7	36.09	36.35	-5	2,729	-0.18%
2022/05/18	5	36.00	2	36.03	36.10	3	2,642	0.11%
2022/05/17	1	34.50	1	34.95	35.05	0	2,542	0.00%
2022/05/12	1	32.70	0	0.00	31.80	1	2,391	0.04%
2022/05/06	6.1	35.17	7	35.15	35.05	-0.9	2,346	-0.04%
2022/05/05	0	0.00	1	33.75	35.15	-1	2,275	-0.04%
2022/05/04	2	33.00	1	33.30	33.05	1	2,191	0.05%
2022/05/03	0	0.00	2	32.38	32.55	-2	2,192	-0.09%
2022/04/28	0	0.00	1	32.00	31.70	-1	2,224	-0.04%
2022/04/27	1	31.50	0	0.00	32.20	1	2,256	0.04%
2022/04/25	3	32.95	1	33.10	32.85	2	2,328	0.09%
2022/04/22	0	0.00	1	34.55	34.70	-1	2,308	-0.04%
2022/04/21	0	0.00	2	34.15	34.35	-2	2,182	-0.09%
2022/04/20	0	0.00	1	33.60	33.60	-1	2,169	-0.05%
2022/04/19	3	33.10	0	0.00	33.10	3	2,202	0.14%
2022/04/15	2	33.33	0	0.00	33.25	2	2,231	0.09%
2022/04/14	1	34.00	0	0.00	34.05	1	2,267	0.04%
2022/04/13	1	33.95	2	34.15	34.20	-1	2,295	-0.04%
2022/04/12	2	33.58	0	0.00	33.60	2	2,347	0.09%
2022/04/11	0	34.90	0	0.00	34.45	0	2,366	0.00%
2022/04/07	1	34.50	7	34.79	34.60	-6	2,431	-0.25%
2022/04/01	1	36.05	0	0.00	36.20	1	2,461	0.04%
2022/03/30	1	36.90	1	37.00	36.70	0	2,546	0.00%
2022/03/29	1	36.35	3	36.80	36.50	-2	2,615	-0.08%
2022/03/28	0	0.00	2	35.85	36.10	-2	2,514	-0.08%
2022/03/24	0	0.00	2	35.58	35.65	-2	2,593	-0.08%
2022/03/23	1	35.45	1	35.50	35.35	0	2,688	0.00%
2022/03/21	1	34.80	0	0.00	35.00	1	3,088	0.03%
2022/03/18	0	0.00	1	35.00	35.10	-1	4,152	-0.02%
2022/03/17	2	34.48	0	0.00	34.80	2	5,236	0.04%
2022/03/16	0	0.00	2	34.33	34.30	-2	5,714	-0.04%
2022/03/11	0	0.00	1	33.70	34.10	-1	6,021	-0.02%
2022/03/08	0	33.45	1	32.00	31.80	-1	6,929	-0.01%
2022/03/07	0	32.50	0	0.00	32.30	0	7,098	0.00%
2022/03/04	0	0.00	1	33.75	33.85	-1	7,406	-0.01%
2022/03/03	1	34.15	0	0.00	34.20	1	7,554	0.01%
2022/03/02	1	34.00	0	0.00	34.20	1	7,689	0.01%
2022/02/24	1	34.05	0	0.00	33.65	1	8,227	0.01%
2022/02/23	0	0.00	1	34.90	34.90	-1	8,372	-0.01%
2022/02/22	2	34.58	0	0.00	34.65	2	8,693	0.02%
2022/02/21	2	35.10	0	0.00	35.30	2	9,041	0.02%
2022/02/17	0	0.00	1	35.65	35.70	-1	9,224	-0.01%
2022/02/15	5	35.19	0	0.00	35.00	5	9,317	0.05%
2022/02/11	3	36.10	0	0.00	36.05	3	9,509	0.03%
2022/02/10	4	36.30	0	0.00	36.50	4	9,624	0.04%
2022/02/09	0	0.00	2	36.73	36.85	-2	9,673	-0.02%
2022/02/08	0	0.00	1	35.70	36.10	-1	9,738	-0.01%
2022/02/07	1	34.60	1	35.30	35.15	0	9,859	0.00%
2022/01/26	0	0.00	1	34.00	34.10	-1	10,029	-0.01%
2022/01/25	1	34.35	0	0.00	34.30	1	10,385	0.01%
2022/01/24	1	35.00	0	0.00	35.25	1	11,035	0.01%
2022/01/19	0	0.00	2	36.73	36.95	-2	12,517	-0.02%
2022/01/18	1	36.30	1	37.20	36.15	0	12,605	0.00%
2022/01/17	0	0.00	3	35.97	36.10	-3	12,775	-0.02%
2022/01/14	2	35.20	0	0.00	35.05	2	12,778	0.02%
2022/01/12	1	36.30	0	0.00	35.70	1	12,907	0.01%
2022/01/11	0	0.00	3	36.67	36.15	-3	12,947	-0.02%
2022/01/10	1	37.20	0	0.00	37.00	1	12,953	0.01%
2022/01/07	2	36.68	3	36.97	36.75	-1	13,004	-0.01%
2022/01/06	1	37.35	0	0.00	37.35	1	13,057	0.01%
2022/01/05	0	0.00	1	38.20	37.55	-1	13,212	-0.01%
2022/01/04	10	37.60	0	0.00	37.35	10	13,196	0.08%
2022/01/03	3	37.85	4	37.60	37.50	-1	13,192	-0.01%
2021/12/30	2	37.93	0	0.00	37.95	2	13,180	0.02%
2021/12/29	2	37.83	1	38.00	38.00	1	13,281	0.01%
2021/12/27	0	0.00	1	38.75	38.90	-1	13,331	-0.01%
2021/12/23	2	38.95	3	39.05	38.55	-1	13,327	-0.01%
2021/12/21	11	38.39	2	38.35	38.40	9	13,251	0.07%
2021/12/20	2	37.90	4	38.34	37.90	-2	13,259	-0.02%
2021/12/17	4.2	37.82	8	38.38	37.70	-3.8	13,412	-0.03%
2021/12/16	1	39.40	1	38.60	38.60	0	13,324	0.00%
2021/12/15	21	39.28	16	39.08	38.85	5	13,179	0.04%
2021/12/14	48	42.41	56	42.87	39.35	-8	12,976	-0.06%
2021/12/13	25	41.43	17.2	42.39	43.50	7.8	11,952	0.07%
2021/12/10	11	39.51	8	39.50	39.55	3	10,869	0.03%
2021/12/09	8	38.61	8	38.30	38.60	0	10,462	0.00%
2021/12/07	3	37.43	3	37.13	37.20	0	10,254	0.00%
2021/12/06	8	37.23	0	0.00	37.20	8	10,273	0.08%
2021/12/03	1	38.15	60.2	38.67	37.95	-59.2	10,269	-0.58%
2021/12/02	81.2	40.19	85.1	41.03	37.75	-3.9	10,263	-0.04%
2021/12/01	56	39.07	5	39.16	38.95	51	9,750	0.52%
2021/11/30	21.3	39.03	20	38.37	39.10	1.3	9,767	0.01%
2021/11/29	2	35.00	1	37.00	37.05	1	9,686	0.01%
2021/11/26	1	37.60	10.3	37.11	36.85	-9.3	9,677	-0.10%
2021/11/25	4	38.24	2	38.45	38.75	2	9,756	0.02%
2021/11/24	8	38.24	25	38.05	38.20	-17	9,763	-0.17%
2021/11/23	31	38.30	1	38.25	38.30	30	9,871	0.30%
2021/11/22	3	38.33	4	38.41	37.95	-1	10,493	-0.01%
2021/11/19	8	38.41	8	38.66	38.80	0	10,488	0.00%
2021/11/18	27	38.25	12	38.08	38.30	15	10,517	0.14%
2021/11/16	1	36.60	1	36.75	36.40	0	11,184	0.00%
2021/11/15	3	37.32	3	37.17	37.45	0	12,039	0.00%
2021/11/11	0.3	36.25	0	0.00	36.00	0.3	12,451	0.00%
2021/11/10	7	36.56	15	36.86	36.55	-8	12,564	-0.06%
2021/11/09	8	37.76	0	0.00	37.70	8	12,644	0.06%
2021/11/08	5	36.75	0	0.00	36.80	5	12,806	0.04%
2021/11/05	0	0.00	32	37.60	37.25	-32	13,206	-0.24%
2021/11/04	1	38.25	1	37.90	37.90	0	14,049	0.00%
2021/11/03	5	36.98	10	36.80	37.90	-5	14,207	-0.04%
2021/11/02	8	37.68	17	37.49	36.90	-9	14,305	-0.06%
2021/11/01	27	39.37	24	39.47	39.40	3	14,228	0.02%
2021/10/29	63	37.97	95	37.92	39.35	-32	13,985	-0.23%
2021/10/28	22	35.28	23	35.28	35.90	-1	13,536	-0.01%
2021/10/27	5	34.07	9	33.72	34.15	-4	13,749	-0.03%
2021/10/26	6	33.34	0	0.00	33.10	6	14,509	0.04%
2021/10/25	7	34.00	1	33.30	34.20	6	14,991	0.04%
2021/10/21	9	32.34	5	32.70	32.15	4	16,538	0.02%
2021/10/20	2	32.80	2	32.93	32.90	0	16,686	0.00%
2021/10/19	1	32.25	2	32.33	32.05	-1	17,653	-0.01%
2021/10/18	33	30.95	0	0.00	31.30	33	17,958	0.18%
2021/10/15	0	0.00	1	31.50	31.45	-1	18,242	-0.01%
2021/10/14	1	30.40	0	0.00	30.30	1	18,391	0.01%
2021/10/13	17	31.38	16	31.59	31.15	1	18,666	0.01%
2021/10/06	3	32.47	0	0.00	31.55	3	19,165	0.02%
2021/10/05	5	31.50	7	32.22	33.25	-2	19,070	-0.01%
2021/10/04	10	31.55	0	0.00	31.55	10	18,999	0.05%
2021/10/01	2	33.83	0	0.00	33.35	2	18,990	0.01%
2021/09/30	0	0.00	2	35.18	35.35	-2	18,955	-0.01%
2021/09/29	2	34.65	6	34.54	34.55	-4	18,937	-0.02%
2021/09/27	5	36.85	0	0.00	36.85	5	18,930	0.03%
2021/09/24	16	36.96	14	36.55	36.50	2	18,892	0.01%
2021/09/23	0	0.00	3	35.25	35.15	-3	18,689	-0.02%
2021/09/22	0	0.00	1	34.65	35.35	-1	18,692	-0.01%
2021/09/17	1	35.55	0	0.00	35.60	1	18,662	0.01%
2021/09/16	3	36.33	1	36.90	36.10	2	18,681	0.01%
2021/09/15	1	35.80	2	35.95	36.00	-1	18,630	-0.01%
2021/09/14	12	36.10	2	36.95	35.80	10	18,622	0.05%
2021/09/13	0	0.00	1	36.70	36.70	-1	18,560	-0.01%
2021/09/10	5	36.71	0	0.00	36.80	5	18,552	0.03%
2021/09/09	14	36.40	15	36.48	36.25	-1	18,523	-0.01%
2021/09/08	16	35.85	15	36.45	35.60	1	18,477	0.01%
2021/09/07	20	36.52	20	36.03	36.70	0	18,430	0.00%
2021/09/06	9	36.83	11	36.70	36.15	-2	18,290	-0.01%
2021/09/03	1	37.50	1	37.70	38.10	0	18,103	0.00%
2021/09/02	1	39.55	37	38.67	38.00	-36	17,910	-0.20%
2021/09/01	34	39.88	16	39.53	40.20	18	17,664	0.10%
2021/08/31	7	39.84	15	39.51	39.30	-8	17,524	-0.05%
2021/08/30	8	39.05	16	39.24	38.95	-8	17,318	-0.05%
2021/08/27	1	39.55	72	39.65	39.35	-71	17,206	-0.41%
2021/08/26	86	39.62	37	39.97	39.80	49	16,887	0.29%
2021/08/25	10	38.31	26	38.45	37.95	-16	16,094	-0.10%
2021/08/24	11	39.29	76	38.14	37.95	-65	16,073	-0.40%
2021/08/23	21	39.15	73	39.18	39.50	-52	15,787	-0.33%
2021/08/20	45	38.70	16	39.31	39.30	29	15,377	0.19%
2021/08/19	307	38.46	266	38.31	37.55	41	14,675	0.28%	大買/大賣/
2021/08/18	31	35.84	14	36.07	37.00	17	13,750	0.12%
2021/08/16	0	0.00	4	34.75	34.95	-4	13,260	-0.03%
2021/08/13	2	36.45	1	36.55	35.50	1	13,078	0.01%
2021/08/12	1	37.25	1	37.00	37.90	0	12,924	0.00%
2021/08/11	60	37.57	136	36.42	37.00	-76	12,724	-0.60%	大賣/
2021/08/10	85	41.35	53	41.36	39.80	32	12,306	0.26%
2021/08/09	71	39.97	11	39.63	39.85	60	11,409	0.53%
2021/08/06	13	40.07	4	39.93	40.25	9	11,152	0.08%
2021/08/05	10	39.78	228	39.92	39.60	-218	10,921	-2.00%	大賣/鉅額交易
2021/08/04	128	39.60	1	39.60	39.25	127	10,700	1.19%	大買/鉅額交易
2021/08/03	18	41.74	25	42.18	41.40	-7	10,364	-0.07%
2021/08/02	127	42.29	49	41.22	41.40	78	9,930	0.79%	大買/
2021/07/30	53	40.65	79	40.37	41.00	-26	9,299	-0.28%
2021/07/29	184	38.71	168	38.84	38.10	16	8,425	0.19%	大買/大賣/
2021/07/28	33	36.43	21	36.40	36.80	12	7,827	0.15%
2021/07/27	158	38.52	125	38.67	38.75	33	7,352	0.45%	大買/大賣/
2021/07/26	15	35.87	53	36.57	36.70	-38	6,195	-0.61%
2021/07/23	56	35.42	80	36.08	33.40	-24	6,082	-0.39%
2021/07/22	61	33.96	5	34.53	34.70	56	5,293	1.06%
2021/07/21	3	30.85	5	31.58	32.25	-2	4,968	-0.04%
2021/07/20	2	29.80	4	30.28	30.90	-2	4,687	-0.04%
2021/07/19	40	30.22	62	30.28	30.25	-22	4,519	-0.49%
2021/07/16	34	29.15	21	29.23	29.90	13	4,292	0.30%
2021/07/15	1	26.60	1	27.15	27.20	0	3,987	0.00%
2021/07/14	4	26.61	4	27.14	26.65	0	3,970	0.00%
2021/07/13	35	28.89	23	29.22	28.00	12	3,913	0.31%
2021/07/12	1	26.90	1	27.35	27.80	0	3,649	0.00%
2021/07/08	0	0.00	2	27.50	27.40	-2	3,680	-0.05%
2021/07/07	3	26.75	0	0.00	26.60	3	3,760	0.08%
2021/07/05	1	27.10	0	0.00	27.15	1	4,285	0.02%
2021/07/02	0	0.00	5	26.38	26.50	-5	4,298	-0.12%
2021/07/01	5	25.93	1	26.45	25.80	4	4,332	0.09%
2021/06/30	1	26.15	0	0.00	26.15	1	4,396	0.02%
2021/06/28	0	0.00	1	26.45	26.50	-1	4,436	-0.02%
2021/06/25	5	26.30	2	26.45	26.30	3	4,591	0.07%
2021/06/23	0	0.00	1	24.95	25.40	-1	4,707	-0.02%
2021/06/22	1	24.65	0	0.00	24.50	1	4,760	0.02%
2021/06/17	0	0.00	4	26.00	26.10	-4	5,117	-0.08%
2021/06/15	3	25.85	0	0.00	26.00	3	5,196	0.06%
2021/06/11	1	25.90	1	26.45	26.05	0	5,204	0.00%
2021/06/09	2	26.10	0	0.00	25.95	2	5,231	0.04%
2021/06/08	4	26.18	4	26.49	26.50	0	5,284	0.00%
2021/06/02	1	27.20	0	0.00	26.80	1	5,317	0.02%
2021/06/01	0	0.00	3	27.25	27.50	-3	5,303	-0.06%
2021/05/31	1	26.35	1	27.00	26.60	0	5,190	0.00%
2021/05/28	0	0.00	1	25.85	26.25	-1	5,173	-0.02%
2021/05/25	1	25.00	0	0.00	25.15	1	5,260	0.02%
2021/05/24	0	0.00	1	24.80	24.75	-1	5,269	-0.02%
2021/05/21	1	24.50	0	0.00	24.50	1	5,323	0.02%
2021/05/18	0	0.00	1	23.25	23.90	-1	5,418	-0.02%
2021/05/17	0	0.00	2	21.50	21.75	-2	5,446	-0.04%
2021/05/14	1	23.80	0	0.00	23.35	1	5,555	0.02%
2021/05/13	2	22.33	3	23.28	23.85	-1	5,988	-0.02%
2021/05/12	1	23.65	0	0.00	23.65	1	6,270	0.02%
2021/05/11	4	26.26	1	26.20	26.20	3	6,272	0.05%
2021/05/04	1	28.00	6	28.66	28.80	-5	6,860	-0.07%
2021/05/03	3	30.57	0	0.00	30.05	3	6,926	0.04%
2021/04/29	3	32.42	0	0.00	32.45	3	6,948	0.04%
2021/04/28	1	33.25	1	33.60	33.45	0	7,131	0.00%
2021/04/27	1	32.85	1	33.40	32.75	0	6,928	0.00%
2021/04/22	6	33.30	3	33.37	31.60	3	7,222	0.04%
2021/04/21	0	0.00	3	32.20	32.50	-3	7,094	-0.04%
2021/04/19	1	31.20	0	0.00	31.25	1	7,121	0.01%
2021/04/16	4	31.15	2	31.20	31.20	2	7,139	0.03%
2021/04/14	3	30.87	5	31.69	30.90	-2	7,341	-0.03%
2021/04/13	4	32.54	7	32.24	31.95	-3	8,162	-0.04%
2021/04/12	8	35.00	8	34.99	34.75	0	8,437	0.00%
2021/04/09	7	33.83	8	34.05	33.55	-1	8,379	-0.01%
2021/04/07	0	0.00	4	32.14	32.35	-4	8,157	-0.05%
2021/04/01	1	31.85	0	0.00	31.75	1	8,370	0.01%
2021/03/30	0	0.00	3	32.10	32.15	-3	8,386	-0.04%
2021/03/29	0	0.00	4.8	31.71	31.50	-4.8	8,317	-0.06%
2021/03/26	0	0.00	0.2	31.20	30.80	-0.2	8,252	0.00%
2021/03/25	1	30.65	3	31.27	31.20	-2	8,248	-0.02%
2021/03/24	2	31.18	0	0.00	30.80	2	8,184	0.02%
2021/03/23	18	31.61	17.5	31.98	30.65	0.5	8,173	0.01%
2021/03/22	1	31.05	1	30.80	30.75	0	7,952	0.00%
2021/03/19	4	30.01	0	0.00	30.00	4	7,879	0.05%
2021/03/18	1	30.75	0	0.00	30.70	1	7,908	0.01%
2021/03/17	0	0.00	2	29.70	29.65	-2	7,896	-0.03%
2021/03/15	0	0.00	1	29.60	29.35	-1	8,109	-0.01%
2021/03/12	0	0.00	5	29.94	29.50	-5	8,209	-0.06%
2021/03/11	4	29.08	0	0.00	29.15	4	8,433	0.05%
2021/03/09	1	28.10	0	0.00	28.05	1	8,716	0.01%
2021/03/08	2	28.85	0	0.00	28.60	2	8,853	0.02%
2021/03/05	1	29.00	0	0.00	28.80	1	9,310	0.01%
2021/03/03	2	29.65	2	30.00	29.90	0	9,320	0.00%
2021/03/02	1	30.00	0	0.00	29.80	1	9,391	0.01%
2021/02/26	0	0.00	1	30.55	30.50	-1	9,356	-0.01%
2021/02/25	2	31.00	4	31.16	30.90	-2	9,403	-0.02%
2021/02/23	3	31.15	0	0.00	31.10	3	9,410	0.03%
2021/02/22	0	0.00	32	31.97	31.75	-32	9,398	-0.34%
2021/02/19	1	31.25	1	30.70	31.20	0	9,367	0.00%
2021/02/18	1	30.45	0	0.00	30.90	1	9,465	0.01%
2021/02/17	0	0.00	1.1	30.92	31.00	-1.1	9,487	-0.01%
2021/02/05	18	30.80	12	30.88	30.05	6	9,451	0.06%
2021/02/04	89	31.66	55	31.64	30.95	34	9,340	0.36%
2021/02/03	0	0.00	15	32.60	33.00	-15	8,926	-0.17%
2021/02/02	7	29.99	0	0.00	30.00	7	8,663	0.08%
2021/02/01	4	28.90	4	29.33	29.00	0	8,713	0.00%
2021/01/29	1	30.10	22	29.48	29.25	-21	8,660	-0.24%
2021/01/28	1	30.10	2	30.80	31.00	-1	8,583	-0.01%
2021/01/27	8	30.28	9	30.21	30.40	-1	8,429	-0.01%
2021/01/26	0.2	29.35	4	29.48	29.40	-3.8	8,177	-0.05%
2021/01/25	7	28.87	66	29.45	28.70	-59	8,057	-0.73%
2021/01/22	11	28.00	8	28.01	28.30	3	7,963	0.04%
2021/01/21	2.2	28.58	8	28.10	28.10	-5.9	7,900	-0.07%
2021/01/20	4	26.51	5	27.25	26.45	-1	7,684	-0.01%
2021/01/19	1	27.65	0	0.00	27.80	1	7,609	0.01%
2021/01/18	61.2	28.86	1	28.05	28.50	60.2	7,565	0.80%
2021/01/15	5	26.90	0	0.00	26.85	5	7,299	0.07%
2021/01/13	0	0.00	1	27.60	27.55	-1	7,271	-0.01%
2021/01/11	10	27.65	3	27.60	27.80	7	7,352	0.10%
2021/01/08	13	27.91	1	28.15	27.60	12	7,300	0.16%
2021/01/07	7	28.93	0	0.00	28.85	7	7,170	0.10%
2021/01/06	24	31.25	28	31.93	29.50	-4	7,056	-0.06%
2021/01/05	19	29.97	25	30.34	30.70	-6	6,164	-0.10%
2021/01/04	0	0.00	12	27.75	27.95	-12	5,743	-0.21%
2020/12/31	1	26.20	2	26.70	27.20	-1	5,668	-0.02%
2020/12/30	16	25.92	6	25.93	26.15	10	5,569	0.18%
2020/12/29	9	27.26	22	26.92	26.80	-13	5,459	-0.24%
2020/12/28	1	27.55	5	28.21	28.50	-4	5,338	-0.07%
2020/12/25	1	27.05	3	27.25	27.00	-2	5,181	-0.04%
2020/12/24	3	27.32	1	26.80	26.95	2	5,165	0.04%
2020/12/23	21	27.19	13	27.09	27.20	8	5,118	0.16%
2020/12/22	1	26.10	1	26.70	26.05	0	5,066	0.00%
2020/12/21	3	26.05	2	26.40	26.15	1	5,054	0.02%
2020/12/17	1	26.45	1	26.45	26.80	0	5,131	0.00%
2020/12/16	0	0.00	2	26.65	26.55	-2	5,361	-0.04%
2020/12/15	2	26.13	0	0.00	26.00	2	5,458	0.04%
2020/12/14	0	0.00	3	26.68	26.80	-3	5,418	-0.06%
2020/12/11	1	26.45	0	0.00	26.05	1	5,385	0.02%
2020/12/10	4	27.16	4	27.14	26.75	0	5,387	0.00%
2020/12/09	0	0.00	3	27.47	27.80	-3	5,353	-0.06%
2020/12/08	3	26.60	1	27.05	26.95	2	5,322	0.04%
2020/12/07	1	26.60	1	27.55	26.70	0	5,295	0.00%
2020/12/04	0	0.00	2	26.08	26.50	-2	5,118	-0.04%
2020/12/03	2	25.68	0	0.00	25.50	2	5,056	0.04%
2020/12/02	10	25.80	9	26.01	26.30	1	5,114	0.02%
2020/12/01	13	25.90	14	25.89	26.00	-1	5,274	-0.02%
2020/11/27	0	0.00	2	24.50	24.55	-2	5,402	-0.04%
2020/11/26	16	24.83	13	24.77	24.60	3	5,920	0.05%
2020/11/25	0	0.00	3	24.80	24.80	-3	5,894	-0.05%
2020/11/24	1	24.60	1	25.05	24.45	0	6,045	0.00%
2020/11/23	1	24.60	3	24.80	24.60	-2	6,298	-0.03%
2020/11/20	3	24.70	1	24.65	24.60	2	6,274	0.03%
2020/11/19	1	24.15	8	24.53	24.40	-7	6,295	-0.11%
2020/11/18	3	23.98	3	24.27	24.15	0	6,325	0.00%
2020/11/17	7	24.56	2	25.30	24.30	5	6,276	0.08%
2020/11/16	2	24.30	10	24.24	24.80	-8	6,182	-0.13%
2020/11/12	1	24.15	0	0.00	23.70	1	6,159	0.02%
2020/11/11	0	0.00	7	24.01	24.15	-7	6,157	-0.11%
2020/11/10	0	0.00	1	23.75	24.10	-1	6,129	-0.02%
2020/11/09	0	0.00	5	24.00	23.70	-5	6,065	-0.08%
2020/11/05	2	23.23	1	23.20	22.95	1	5,910	0.02%
2020/11/04	2	22.88	1	23.10	22.65	1	5,831	0.02%
2020/11/03	1	22.05	3	22.43	22.70	-2	5,755	-0.03%
2020/11/02	1	21.85	0	0.00	21.90	1	5,744	0.02%
2020/10/30	1	22.45	0	0.00	22.20	1	5,747	0.02%
2020/10/29	1	22.20	2	22.70	23.10	-1	5,702	-0.02%
2020/10/27	1	22.65	0	0.00	22.70	1	5,655	0.02%
2020/10/26	0	0.00	1	22.90	23.00	-1	5,646	-0.02%
2020/10/21	0	0.00	1	22.20	22.15	-1	5,586	-0.02%
2020/10/20	2	22.58	2	22.78	22.20	0	5,594	0.00%
2020/10/19	1	21.70	1	21.90	22.50	0	5,479	0.00%
2020/10/16	0	0.00	1	21.05	21.05	-1	5,397	-0.02%
2020/10/08	1	22.10	11	21.96	21.65	-10	5,583	-0.18%
2020/10/07	1	21.90	5	22.04	21.95	-4	5,578	-0.07%
2020/10/06	10	21.80	0	0.00	21.90	10	5,621	0.18%
2020/10/05	16	21.65	12	21.93	21.65	4	5,633	0.07%
2020/09/30	5	21.32	5	21.35	21.40	0	5,608	0.00%
2020/09/29	0	0.00	1	21.15	21.40	-1	5,592	-0.02%
2020/09/28	2	21.10	2	21.35	21.25	0	5,618	0.00%
2020/09/24	1	21.70	0	0.00	21.20	1	5,728	0.02%
2020/09/22	1	23.15	0	0.00	23.15	1	5,620	0.02%
2020/09/21	1	24.40	6	23.98	23.80	-5	5,594	-0.09%
2020/09/18	1	23.25	0	0.00	23.20	1	5,340	0.02%
2020/09/15	5	23.00	2	23.10	23.10	3	5,214	0.06%
2020/09/14	1	21.85	1	22.30	22.40	0	5,212	0.00%
2020/09/11	4	22.81	4	22.86	22.20	0	5,326	0.00%
2020/09/10	2	23.65	1	23.75	23.75	1	5,281	0.02%
2020/09/09	1	23.50	2	23.28	23.65	-1	5,219	-0.02%
2020/09/08	17	23.82	7	23.55	23.35	10	5,165	0.19%
2020/09/07	6	24.25	1	24.55	24.15	5	5,027	0.10%
2020/09/04	3	24.85	6	24.68	24.85	-3	5,068	-0.06%
2020/09/03	34	24.51	10	24.61	24.40	24	4,748	0.51%
2020/09/02	2	23.03	1	22.75	22.95	1	4,323	0.02%
2020/09/01	18	22.78	24	22.75	22.20	-6	4,134	-0.15%
2020/08/31	5	22.45	1	22.45	22.45	4	3,603	0.11%
2020/08/28	2	20.13	1	20.45	20.45	1	3,531	0.03%
2020/08/26	1	19.20	15	19.15	19.15	-14	3,162	-0.44%
2020/08/25	0	0.00	2	19.35	19.40	-2	3,133	-0.06%
2020/08/24	0	0.00	2	19.30	19.15	-2	3,039	-0.07%
2020/08/21	1	18.30	0	0.00	18.40	1	2,953	0.03%
2020/08/20	8	18.04	0	0.00	17.90	8	2,932	0.27%
2020/08/19	0	0.00	4	19.03	19.20	-4	2,852	-0.14%
2020/08/18	0	0.00	2	18.25	18.25	-2	2,739	-0.07%
2020/08/13	0	0.00	1	17.90	18.00	-1	2,684	-0.04%
2020/08/12	1	17.70	0	0.00	17.80	1	2,686	0.04%
2020/08/11	0	0.00	1	18.10	17.90	-1	2,689	-0.04%
2020/08/05	0	0.00	5	18.37	18.40	-5	2,762	-0.18%
2020/07/31	5	18.07	0	0.00	18.10	5	2,792	0.18%
2020/07/29	2	17.20	0	0.00	17.15	2	2,764	0.07%
2020/07/24	5	18.20	0	0.00	18.15	5	2,757	0.18%
2020/07/23	0	0.00	2	18.80	18.70	-2	2,734	-0.07%
2020/07/21	0	0.00	3	18.90	18.80	-3	2,779	-0.11%
2020/07/20	4	18.00	0	0.00	18.10	4	2,731	0.15%
2020/07/17	1	18.40	0	0.00	18.35	1	2,726	0.04%
2020/07/16	0	0.00	1	19.20	19.15	-1	2,716	-0.04%
2020/07/15	2	18.85	0	0.00	18.50	2	2,662	0.08%
2020/07/14	1	18.85	3	18.82	19.25	-2	2,624	-0.08%
2020/07/13	0	0.00	1	19.25	19.15	-1	2,643	-0.04%
2020/07/10	5	18.40	0	0.00	18.30	5	2,762	0.18%
2020/07/09	11	19.04	0	0.00	18.85	11	2,776	0.40%
2020/07/06	30	19.42	28	19.18	19.20	2	2,731	0.07%
2020/07/02	6	18.70	0	0.00	18.70	6	2,624	0.23%
2020/06/30	0	0.00	70	18.56	18.45	-70	2,720	-2.57%
2020/06/29	5	18.15	1	18.15	18.10	4	2,689	0.15%
2020/06/24	0	0.00	3	18.32	18.20	-3	2,696	-0.11%
2020/06/23	12	18.01	0	0.00	17.95	12	2,686	0.45%
2020/06/22	1	18.05	0	0.00	18.00	1	2,685	0.04%
2020/06/19	5	18.64	0	0.00	18.35	5	2,705	0.18%
2020/06/18	0	0.00	1	18.75	19.10	-1	2,664	-0.04%
2020/06/17	12	18.35	5	18.31	18.45	7	2,519	0.28%
2020/06/16	1	17.90	2	17.90	17.90	-1	2,459	-0.04%
2020/06/15	9	17.59	1	17.85	17.70	8	2,487	0.32%
2020/06/12	0	0.00	3	17.02	17.20	-3	2,461	-0.12%
2020/06/11	41	18.00	14	17.75	17.30	27	2,481	1.09%
2020/06/05	0	0.00	3	17.50	17.50	-3	2,467	-0.12%
2020/06/04	5	17.15	7	17.18	17.20	-2	2,471	-0.08%
2020/06/03	0	0.00	1	17.45	17.30	-1	2,515	-0.04%
2020/05/28	0	0.00	1	16.55	16.50	-1	2,588	-0.04%
2020/05/27	12	16.69	3	16.55	16.70	9	2,634	0.34%
2020/05/26	0	0.00	2	16.63	16.60	-2	2,800	-0.07%
2020/05/22	7	16.41	0	0.00	16.25	7	2,893	0.24%
2020/05/21	1	16.60	0	0.00	16.70	1	2,974	0.03%
2020/05/19	0	0.00	1	16.15	16.20	-1	3,297	-0.03%
2020/05/14	0	0.00	1	16.50	16.30	-1	3,820	-0.03%
2020/05/13	2	16.88	1	17.00	16.85	1	4,021	0.02%
2020/05/08	0	0.00	1	17.05	16.80	-1	4,034	-0.02%
2020/05/07	2	16.90	0	0.00	16.95	2	4,098	0.05%
2020/05/04	1	16.75	0	0.00	16.75	1	4,141	0.02%
2020/04/30	0	0.00	1	17.10	17.15	-1	4,274	-0.02%
2020/04/29	2	16.98	0	0.00	17.00	2	4,481	0.04%
2020/04/28	1	17.00	1	16.95	17.10	0	4,479	0.00%
2020/04/27	0	0.00	1	17.10	16.90	-1	4,505	-0.02%
2020/04/21	1	16.55	0	0.00	16.10	1	4,420	0.02%
2020/04/20	0	0.00	1	16.90	16.95	-1	4,395	-0.02%
2020/04/17	1	16.65	0	0.00	16.60	1	4,379	0.02%
2020/04/16	0	0.00	1	17.05	16.90	-1	4,351	-0.02%
2020/04/15	7	16.92	0	0.00	16.85	7	4,301	0.16%
2020/04/13	1	15.55	1	15.75	15.65	0	4,127	0.00%
2020/04/10	0	0.00	2	15.73	15.70	-2	4,142	-0.05%
2020/04/09	1	15.65	0	0.00	15.55	1	4,192	0.02%
2020/04/08	0	0.00	4	15.60	15.90	-4	4,178	-0.10%
2020/04/07	1	15.65	0	0.00	15.45	1	4,160	0.02%
2020/04/06	1	14.65	0	0.00	14.85	1	4,163	0.02%
2020/04/01	3	14.00	1	14.55	14.75	2	4,389	0.05%
2020/03/31	5	13.65	0	0.00	13.55	5	4,327	0.12%
2020/03/30	1	13.45	1	13.70	13.70	0	4,326	0.00%
2020/03/20	0	0.00	2	12.58	12.65	-2	4,182	-0.05%
2020/03/19	1	11.90	2	11.88	11.50	-1	4,187	-0.02%
2020/03/17	1	12.10	2	12.68	12.80	-1	4,121	-0.02%
2020/03/13	0	0.00	11.4	13.78	14.20	-11.4	4,056	-0.28%
2020/03/12	3	15.53	2	15.38	15.20	1	4,036	0.02%
2020/03/11	2	17.18	1	17.50	16.85	1	3,950	0.03%
2020/03/10	0	0.00	2	16.93	17.25	-2	3,920	-0.05%
2020/03/06	2	17.90	0	0.00	17.80	2	3,819	0.05%
2020/03/05	1	18.55	0	0.00	18.30	1	3,773	0.03%
2020/03/04	1	18.40	0	0.00	18.55	1	3,747	0.03%
2020/03/03	1	18.65	5	19.15	18.75	-4	3,714	-0.11%
2020/03/02	0	0.00	8	18.68	18.55	-8	3,638	-0.22%
2020/02/27	2	19.00	0	0.00	18.60	2	3,598	0.06%
2020/02/26	0	0.00	1	19.50	19.60	-1	3,447	-0.03%
2020/02/25	0	0.00	1	19.35	19.30	-1	3,476	-0.03%
2020/02/24	11	19.51	0	0.00	19.45	11	3,431	0.32%
2020/02/21	1	20.25	6	20.54	20.15	-5	3,358	-0.15%
2020/02/20	12	20.12	1	20.05	20.30	11	3,222	0.34%
2020/02/19	32	19.77	2	19.45	20.35	30	3,053	0.98%
2020/02/18	1	18.55	2	18.78	18.95	-1	2,610	-0.04%
2020/02/17	0	0.00	2	18.65	18.50	-2	2,572	-0.08%
2020/02/14	8	19.06	7	18.90	18.90	1	2,515	0.04%
2020/02/13	0	0.00	1	18.25	18.05	-1	2,263	-0.04%
2020/02/12	1	18.05	0	0.00	18.15	1	2,255	0.04%
2020/02/11	1	18.05	0	0.00	18.15	1	2,242	0.04%
2020/02/10	1	18.20	8	17.99	18.05	-7	2,219	-0.32%
2020/02/07	0	0.00	1	17.75	17.70	-1	2,138	-0.05%
2020/02/06	1	17.95	5	18.00	17.95	-4	2,121	-0.19%
2020/02/05	2	17.98	0	0.00	17.80	2	2,104	0.10%
2020/02/04	2	18.13	0	0.00	18.05	2	2,063	0.10%
2020/02/03	0	0.00	2	18.30	18.60	-2	1,941	-0.10%
2020/01/16	0	0.00	1	18.30	18.35	-1	1,670	-0.06%
2020/01/10	0	0.00	1	17.90	17.80	-1	1,656	-0.06%
2020/01/09	1	17.95	0	0.00	17.95	1	1,650	0.06%
2020/01/07	3	18.08	0	0.00	18.05	3	1,611	0.19%
2020/01/06	0	0.00	1	18.45	18.35	-1	1,590	-0.06%
2019/12/31	0	0.00	5	18.70	18.70	-5	1,487	-0.34%
2019/12/27	8	19.05	2	19.35	19.10	6	1,493	0.40%
2019/12/26	0	0.00	1	18.45	18.35	-1	1,226	-0.08%
2019/12/23	0	0.00	1	18.10	18.00	-1	1,228	-0.08%
2019/12/19	0	0.00	0.1	18.15	18.15	-0.1	1,229	-0.01%
2019/12/17	8	18.43	1	18.45	18.35	7	1,235	0.57%
2019/12/16	3	18.37	0	0.00	18.35	3	1,262	0.24%
2019/12/13	0	0.00	3	18.02	18.45	-3	1,271	-0.24%
2019/12/12	1	18.20	0	0.00	18.05	1	1,267	0.08%
2019/12/09	1	18.20	0	0.00	18.35	1	1,239	0.08%
2019/12/05	1	17.70	2	17.95	18.00	-1	1,186	-0.08%
2019/12/04	1	17.50	0	0.00	17.55	1	1,200	0.08%
2019/11/29	0	0.00	1	17.95	18.00	-1	1,233	-0.08%
2019/11/25	1	17.75	0	0.00	17.75	1	1,413	0.07%
2019/11/22	0	0.00	2	17.78	18.05	-2	1,419	-0.14%
2019/11/20	2	17.43	0	0.00	17.35	2	1,337	0.15%
2019/11/19	0	0.00	2	17.73	17.80	-2	1,334	-0.15%
2019/11/18	1	17.40	0	0.00	17.25	1	1,329	0.08%
2019/11/15	2	17.60	0	0.00	17.55	2	1,326	0.15%
2019/11/14	0	0.00	4	17.75	17.70	-4	1,338	-0.30%
2019/11/12	1	17.65	0	0.00	17.75	1	1,357	0.07%
2019/11/08	0	0.00	1	18.50	18.40	-1	1,345	-0.07%
2019/10/28	1	19.35	0	0.00	19.35	1	1,457	0.07%
2019/10/24	2	19.75	0	0.00	19.60	2	1,495	0.13%
2019/10/23	0	0.00	1	19.55	19.55	-1	1,509	-0.07%
2019/10/22	0	0.00	10	19.50	19.55	-10	1,542	-0.65%
2019/10/07	1	20.20	1	20.15	20.20	0	2,056	0.00%
2019/10/04	1	20.25	1	20.10	20.25	0	2,136	0.00%
2019/09/24	0	0.00	1	20.60	20.50	-1	2,222	-0.05%
2019/09/18	1	20.85	0	0.00	20.45	1	2,227	0.04%
2019/09/16	1	21.40	1	21.30	21.30	0	2,214	0.00%
2019/09/09	0	0.00	5	21.25	21.35	-5	2,275	-0.22%
2019/08/30	1	21.50	1	21.90	21.75	0	2,347	0.00%
2019/08/29	5	21.95	1	21.95	21.80	4	2,360	0.17%
2019/08/28	1	23.45	1	23.75	23.25	0	2,256	0.00%
2019/08/27	2	22.43	1	22.75	22.60	1	2,219	0.05%
2019/08/26	0	0.00	1	22.35	22.15	-1	2,243	-0.04%
2019/08/06	0	0.00	3	20.65	21.75	-3	2,647	-0.11%
2019/08/02	1	22.85	0	0.00	22.65	1	2,713	0.04%
2019/07/24	0	0.00	1	24.40	24.40	-1	3,213	-0.03%
2019/07/23	1	24.35	0	0.00	24.40	1	3,326	0.03%
2019/07/22	3	25.43	0	0.00	25.05	3	3,306	0.09%
2019/07/16	3	26.05	0	0.00	25.85	3	3,480	0.09%
2019/07/15	0	0.00	1	25.75	25.55	-1	3,452	-0.03%
2019/07/12	0	0.00	1	25.30	25.55	-1	3,436	-0.03%
2019/07/11	1	24.95	0	0.00	25.05	1	3,416	0.03%
2019/07/10	0	0.00	2	24.88	25.25	-2	3,411	-0.06%
2019/06/28	0	0.00	1	24.15	24.20	-1	4,204	-0.02%
2019/06/25	1	24.05	0	0.00	23.80	1	4,685	0.02%
2019/06/20	10	24.50	0	0.00	24.50	10	6,134	0.16%
2019/06/19	0	0.00	2	23.75	23.95	-2	6,248	-0.03%
2019/06/18	1	23.10	0	0.00	23.15	1	6,366	0.02%
2019/06/17	1	23.85	1	23.75	23.75	0	6,536	0.00%
2019/06/12	2	24.00	0	0.00	24.00	2	7,235	0.03%
2019/06/11	0	0.00	1	24.40	24.60	-1	7,490	-0.01%
2019/06/05	1	24.05	0	0.00	23.90	1	9,255	0.01%
2019/06/04	0	0.00	1	23.25	23.25	-1	9,324	-0.01%
2019/05/31	0	0.00	2	22.55	22.55	-2	9,617	-0.02%
2019/05/29	3	21.97	3	22.15	21.80	0	9,630	0.00%
2019/05/28	0	0.00	1	23.60	23.35	-1	9,656	-0.01%
2019/05/27	1	23.25	40	23.13	23.50	-39	9,820	-0.40%
2019/05/24	40	23.91	0	0.00	23.65	40	9,977	0.40%
2019/05/23	1	23.55	2	24.18	23.90	-1	10,053	-0.01%
2019/05/22	1	24.10	0	0.00	23.85	1	10,274	0.01%
2019/05/21	2	24.33	1	24.65	24.65	1	10,779	0.01%
2019/05/20	0	0.00	1	24.60	24.70	-1	10,965	-0.01%
2019/05/17	0	0.00	1	24.85	24.00	-1	11,207	-0.01%
2019/05/16	1	24.05	1	24.15	24.10	0	11,437	0.00%
2019/05/10	2	25.30	1	25.10	25.15	1	12,315	0.01%
2019/05/09	0	0.00	10	26.60	25.10	-10	12,349	-0.08%
2019/05/07	1	27.05	0	0.00	26.95	1	12,565	0.01%
2019/04/30	6	27.55	6	27.73	27.40	0	12,594	0.00%
2019/04/29	5	25.66	4	25.69	26.35	1	12,279	0.01%
2019/04/26	0	0.00	1	27.40	26.90	-1	12,129	-0.01%
2019/04/25	1	27.15	1	27.60	27.10	0	12,082	0.00%
2019/04/24	1	27.20	3	27.25	27.35	-2	12,036	-0.02%
2019/04/23	1	28.20	0	0.00	27.90	1	11,946	0.01%
2019/04/22	10	29.05	4	28.98	29.10	6	11,852	0.05%
2019/04/19	0	0.00	4	27.86	28.05	-4	11,701	-0.03%
2019/04/16	0	0.00	2	28.13	28.05	-2	11,554	-0.02%
2019/04/15	0	0.00	1	27.80	27.25	-1	11,483	-0.01%
2019/04/12	3	27.80	1	27.15	27.15	2	11,417	0.02%
2019/04/11	5	29.19	0	0.00	29.05	5	11,127	0.04%
2019/04/10	1	30.00	3	30.27	30.00	-2	11,045	-0.02%
2019/04/09	1	29.85	0	0.00	29.80	1	10,984	0.01%
2019/04/08	0	0.00	1	30.45	30.30	-1	10,929	-0.01%
2019/04/03	1	30.10	1	30.70	29.65	0	10,710	0.00%
2019/04/02	1	28.55	6	28.66	29.25	-5	10,505	-0.05%
2019/04/01	0	29.20	0	0.00	29.05	0	10,394	0.00%
2019/03/29	1	28.00	3	28.82	29.25	-2	10,284	-0.02%
2019/03/28	9	30.19	0	0.00	28.55	9	10,130	0.09%
2019/03/27	0	0.00	2	30.23	30.05	-2	9,875	-0.02%
2019/03/26	13	30.09	6	30.08	30.00	7	9,735	0.07%
2019/03/25	3	29.28	13	30.38	30.80	-10	9,359	-0.11%
2019/03/22	1	27.50	1	27.95	28.25	0	8,342	0.00%
2019/03/21	3	27.95	6	27.83	28.10	-3	8,202	-0.04%
2019/03/20	6	27.09	1	27.95	27.30	5	8,088	0.06%
2019/03/19	4	28.03	4	28.53	27.60	0	7,903	0.00%
2019/03/15	2	27.65	13	28.20	27.65	-11	7,510	-0.15%
2019/03/14	0	0.00	1	28.00	28.00	-1	7,196	-0.01%
2019/03/13	11	28.17	1	28.90	28.10	10	6,927	0.14%
2019/03/12	10	26.00	27	25.92	26.80	-17	5,852	-0.29%
2019/03/11	5	24.60	5	24.75	24.40	0	5,455	0.00%
2019/03/08	3	22.75	5	23.66	23.85	-2	5,194	-0.04%
2019/03/07	6	23.43	13	23.24	23.20	-7	5,073	-0.14%
2019/03/06	9	24.43	1	24.45	24.30	8	4,925	0.16%
2019/03/04	10	23.95	1	24.10	24.25	9	4,685	0.19%
2019/02/27	2	23.53	0	0.00	23.55	2	4,625	0.04%
2019/02/26	4	24.41	0	0.00	24.30	4	4,480	0.09%
2019/02/25	13	25.20	4	25.21	25.45	9	4,305	0.21%
2019/02/22	0	0.00	3	25.05	25.05	-3	4,125	-0.07%
2019/02/21	6	25.16	12	24.96	25.45	-6	4,023	-0.15%
2019/02/20	11	25.49	3	25.28	25.85	8	3,756	0.21%
2019/02/19	3	23.23	2	23.63	23.50	1	3,215	0.03%
2019/02/18	4	23.09	1	23.70	22.90	3	3,011	0.10%
2019/02/15	0	0.00	1	23.60	23.60	-1	2,733	-0.04%
2019/02/14	1	22.60	0	0.00	22.70	1	2,482	0.04%
2019/02/13	0	0.00	1	23.20	22.40	-1	2,328	-0.04%
2019/02/12	0	0.00	62	20.78	21.65	-62	1,853	-3.35%
2019/02/11	2	19.28	2	19.55	19.70	0	1,579	0.00%
2019/01/29	0	0.00	5	19.94	19.75	-5	1,389	-0.36%
2019/01/28	61	19.98	0	0.00	20.00	61	1,319	4.62%
2019/01/25	1	18.60	3	18.88	18.95	-2	1,057	-0.19%
2019/01/14	0	0.00	1	16.90	16.85	-1	803	-0.12%
2019/01/07	1	16.85	0	0.00	16.80	1	792	0.13%
2019/01/04	0	0.00	1	16.75	16.75	-1	793	-0.13%
2019/01/03	0	0.00	1	16.60	16.55	-1	824	-0.12%
2018/12/28	1	16.75	0	0.00	16.70	1	837	0.12%
2018/12/19	0	0.00	1	16.80	16.75	-1	894	-0.11%
2018/12/17	1	17.05	0	0.00	17.00	1	897	0.11%
2018/11/26	0	0.00	1	16.30	16.30	-1	791	-0.13%
2018/11/23	1	16.05	0	0.00	15.80	1	796	0.13%
2018/11/13	0	0.00	1	16.35	16.30	-1	832	-0.12%
2018/11/09	1	16.05	0	0.00	15.85	1	806	0.12%
2018/10/18	0	0.00	1	15.20	15.15	-1	1,045	-0.10%
2018/10/15	1	15.35	0	0.00	15.25	1	1,115	0.09%
2018/09/12	5	17.05	5	17.20	17.20	0	1,443	0.00%
2018/09/11	0	0.00	3	17.30	17.25	-3	1,488	-0.20%
2018/09/10	4	17.06	1	17.25	17.05	3	1,529	0.20%
2018/09/07	3	18.20	0	0.00	17.65	3	1,566	0.19%
2018/09/06	0	0.00	2	18.30	18.15	-2	1,609	-0.12%
2018/09/05	0	0.00	5	17.80	17.85	-5	1,914	-0.26%
2018/09/04	0	0.00	3	17.80	17.90	-3	2,341	-0.13%
2018/09/03	2	17.60	0	0.00	17.50	2	2,365	0.08%
2018/08/30	0	0.00	6	17.59	17.45	-6	2,434	-0.25%
2018/08/16	5	16.45	0	0.00	16.40	5	2,731	0.18%
2018/08/13	2	17.05	0	0.00	16.65	2	2,715	0.07%
2018/08/08	8	17.56	0	0.00	17.50	8	2,675	0.30%
2018/08/07	0	0.00	25	17.67	17.65	-25	2,654	-0.94%
2018/08/06	12	17.89	0	0.00	17.85	12	2,634	0.46%
2018/08/03	0	0.00	1	18.85	18.90	-1	2,565	-0.04%
2018/08/02	1	18.80	0	0.00	18.80	1	2,563	0.04%
2018/07/24	0	0.00	1	19.45	19.40	-1	2,471	-0.04%
2018/07/20	1	19.15	0	0.00	19.15	1	2,420	0.04%
2018/07/19	0	0.00	17	19.40	19.40	-17	2,411	-0.70%
2018/07/18	31	19.35	12	19.29	19.50	19	2,415	0.79%
2018/07/17	0	0.00	19	19.54	19.25	-19	2,398	-0.79%
2018/07/13	17	19.40	18	19.30	19.40	-1	2,292	-0.04%
2018/07/12	17	19.02	0	0.00	19.10	17	2,283	0.74%
2018/07/11	1	18.95	0	0.00	18.95	1	2,280	0.04%
2018/07/09	0	0.00	9	19.45	19.60	-9	2,264	-0.40%
2018/07/06	2	19.00	0	0.00	19.10	2	2,246	0.09%
2018/07/05	13	19.44	0	0.00	19.00	13	2,236	0.58%
2018/07/04	9	19.40	0	0.00	19.55	9	2,231	0.40%
2018/07/03	0	0.00	1	19.20	19.10	-1	2,220	-0.05%
2018/06/26	3	18.82	0	0.00	18.80	3	2,207	0.14%
2018/06/25	2	19.05	0	0.00	19.00	2	2,195	0.09%
2018/06/22	1	19.75	7	19.39	19.30	-6	2,186	-0.27%
2018/06/20	9	19.23	0	0.00	19.20	9	2,188	0.41%
2018/06/19	9	19.93	1	19.70	19.65	8	2,154	0.37%
2018/06/15	1	20.40	1	20.70	20.45	0	2,120	0.00%
2018/06/14	2	20.53	5	20.40	20.40	-3	2,081	-0.14%
2018/06/13	9	21.66	1	21.80	21.05	8	2,053	0.39%
2018/06/12	2	20.50	9	20.69	21.65	-7	1,724	-0.41%
2018/06/11	0	0.00	1	19.75	19.70	-1	1,306	-0.08%
2018/06/08	2	19.43	0	0.00	19.25	2	1,310	0.15%
2018/06/07	0	0.00	3	19.58	19.85	-3	1,356	-0.22%
2018/06/06	0	0.00	1	19.45	19.15	-1	1,332	-0.08%
2018/06/04	1	19.05	1	19.25	19.05	0	1,345	0.00%
2018/06/01	4	19.31	0	0.00	19.10	4	1,329	0.30%
2018/05/29	1	18.30	6	19.12	19.20	-5	1,272	-0.39%
2018/05/28	0	0.00	2	18.60	18.35	-2	1,215	-0.16%
2018/05/25	0	0.00	1	18.10	18.15	-1	1,155	-0.09%
2018/05/23	1	18.05	0	0.00	17.90	1	1,304	0.08%
2018/05/22	2	17.60	0	0.00	17.60	2	1,289	0.16%
2018/05/17	2	17.55	0	0.00	17.50	2	1,308	0.15%
2018/05/16	2	17.60	0	0.00	17.55	2	1,317	0.15%
2018/05/15	1	17.70	0	0.00	17.70	1	1,324	0.08%
2018/05/14	0	0.00	4	18.00	17.95	-4	1,368	-0.29%
2018/05/03	0	0.00	1	17.45	17.20	-1	1,421	-0.07%
2018/04/27	0	0.00	1	17.00	17.10	-1	1,467	-0.07%
2018/04/25	3	17.15	0	0.00	17.30	3	1,499	0.20%
2018/04/23	2	17.80	0	0.00	17.65	2	1,533	0.13%
2018/04/18	2	17.90	0	0.00	17.80	2	1,605	0.12%
2018/04/11	3	18.53	0	0.00	18.35	3	1,824	0.16%
2018/04/10	16	18.44	0	0.00	18.25	16	1,882	0.85%
2018/04/09	0	0.00	1	18.75	18.65	-1	1,910	-0.05%
2018/04/03	1	18.90	0	0.00	18.85	1	2,132	0.05%
2018/04/02	0	0.00	2	19.35	19.25	-2	2,194	-0.09%
2018/03/31	6	19.26	0	0.00	19.30	6	2,235	0.27%
2018/03/30	3	19.35	0	0.00	19.30	3	2,242	0.13%
2018/03/29	0	0.00	2	19.70	19.50	-2	2,243	-0.09%
2018/03/27	1	19.30	0	0.00	19.35	1	2,223	0.04%
2018/03/19	2	20.30	20	20.30	20.05	-18	2,324	-0.77%
2018/03/16	0	0.00	2	20.08	20.05	-2	2,287	-0.09%
2018/03/15	0	0.00	3	19.80	19.75	-3	2,244	-0.13%
2018/03/13	2	19.60	1	19.55	19.65	1	2,199	0.05%
2018/03/12	1	19.00	1	19.05	19.00	0	2,135	0.00%
2018/03/08	0	0.00	1	19.00	19.15	-1	2,123	-0.05%
2018/03/02	1	18.60	0	0.00	18.90	1	2,111	0.05%
2018/02/27	1	18.70	0	0.00	18.75	1	2,113	0.05%
2018/02/26	5	18.93	1	19.05	18.85	4	2,200	0.18%
2018/02/23	0	0.00	4	19.45	19.40	-4	2,158	-0.19%
2018/02/07	2	17.60	1	17.60	17.50	1	2,126	0.05%
2018/02/05	20	18.74	0	0.00	18.90	20	2,132	0.94%
2018/01/31	3	19.20	0	0.00	19.20	3	2,187	0.14%
2018/01/23	1	19.10	1	19.30	19.20	0	2,452	0.00%
2018/01/22	0	0.00	1	19.55	19.55	-1	2,459	-0.04%
2018/01/19	4	19.53	0	0.00	19.45	4	2,480	0.16%
2018/01/17	0	0.00	1	20.25	20.30	-1	2,460	-0.04%
2018/01/16	0	0.00	20	20.25	20.25	-20	2,496	-0.80%
2018/01/11	0	0.00	4	19.61	19.60	-4	2,596	-0.15%
2018/01/10	6	19.25	0	0.00	19.40	6	2,603	0.23%
2018/01/08	1	20.15	0	0.00	19.95	1	2,638	0.04%
2018/01/05	3	20.50	2	21.10	20.40	1	2,613	0.04%
2018/01/04	1	20.00	15	20.00	20.35	-14	2,478	-0.56%
2018/01/02	17	20.79	11	20.70	20.10	6	2,450	0.24%