明基材 (8215)-元大-台南券商分點個股進出

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
32.70
漲跌
▲0.10
漲幅
+0.31%
成交量
527張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:30

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－元大-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南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
2024/06/13	0	0.00	12	32.65	32.60	-12	811	-1.48%
2024/06/04	20	33.00	0	0.00	33.05	20	861	2.32%
2024/05/31	0	0.00	10	32.93	32.85	-10	885	-1.13%
2024/05/30	0	0.00	2	32.90	32.80	-2	895	-0.22%
2024/05/28	1	33.20	0	0.00	33.15	1	916	0.11%
2024/05/24	0.1	32.60	0	0.00	32.40	0.1	945	0.01%
2024/05/16	0	0.00	1	32.65	32.60	-1	1,150	-0.09%
2024/05/13	0	0.00	3	32.40	32.45	-3	1,310	-0.23%
2024/05/10	4	32.20	0	0.00	32.55	4	1,309	0.31%
2024/05/09	2	32.75	0	0.00	32.75	2	1,296	0.15%
2024/05/07	1	33.30	38	33.06	33.15	-37	1,290	-2.87%
2024/05/06	0	0.00	1	34.30	34.05	-1	1,312	-0.08%
2024/05/02	4	34.35	0	0.00	34.60	4	1,357	0.29%
2024/04/30	0	0.00	1	34.75	34.60	-1	1,369	-0.07%
2024/04/29	1	34.45	0	0.00	34.55	1	1,398	0.07%
2024/04/19	5.1	33.25	0	0.00	33.15	5.1	1,592	0.32%
2024/04/17	0.1	33.75	0	0.00	33.55	0.1	1,575	0.01%
2024/04/16	1	33.50	0	0.00	33.45	1	1,573	0.06%
2024/04/15	2	34.40	0	0.00	34.45	2	1,551	0.13%
2024/04/12	0	0.00	0.2	34.65	34.60	-0.2	1,545	-0.01%
2024/04/10	0.1	35.15	0	0.00	35.20	0.1	1,521	0.01%
2024/04/09	0	0.00	12	35.29	35.20	-12	1,512	-0.79%
2024/04/03	1	34.35	1	34.60	34.45	0	1,476	0.00%
2024/04/01	1	34.70	0	0.00	34.55	1	1,449	0.07%
2024/03/27	1	33.85	0	0.00	33.95	1	1,424	0.07%
2024/03/26	1	34.20	0	0.00	34.00	1	1,417	0.07%
2024/03/21	0.1	34.00	3	33.95	33.95	-2.9	1,422	-0.20%
2024/03/19	2	33.75	1	33.70	33.70	1	1,426	0.07%
2024/03/14	1	33.90	0	0.00	33.80	1	1,426	0.07%
2024/03/13	0	0.00	1	34.25	34.25	-1	1,421	-0.07%
2024/03/08	1.1	33.91	0	0.00	33.65	1.1	1,476	0.07%
2024/03/07	0.1	34.30	1.6	34.24	34.05	-1.5	1,464	-0.10%
2024/03/06	2	34.38	0	0.00	34.50	2	1,455	0.14%
2024/03/05	0	34.50	0	0.00	34.35	0	1,464	0.00%
2024/03/04	1	34.40	0	0.00	34.40	1	1,457	0.07%
2024/03/01	1	34.25	0	0.00	34.20	1	1,455	0.07%
2024/02/29	0.1	34.48	0	0.00	34.40	0.1	1,448	0.01%
2024/02/27	2.3	34.48	0	0.00	34.25	2.3	1,438	0.16%
2024/02/26	0.1	34.90	0	0.00	34.85	0.1	1,414	0.00%
2024/02/23	4.1	35.69	13	35.78	35.40	-8.9	1,385	-0.64%
2024/02/22	0	0.00	1	37.30	37.20	-1	1,316	-0.08%
2024/02/21	1	37.05	1	36.85	36.95	0	1,297	0.00%
2024/02/20	2	36.78	0	0.00	36.60	2	1,298	0.15%
2024/02/19	3	37.60	3	37.32	37.25	0	1,280	0.00%
2024/02/16	8	37.24	27	37.25	37.30	-19	1,236	-1.54%
2024/01/31	1	34.85	0	0.00	34.80	1	1,072	0.09%
2024/01/29	2	35.98	3	35.42	35.45	-1	1,072	-0.09%
2024/01/26	2	36.10	1	35.50	36.10	1	1,029	0.10%
2024/01/25	1	35.15	0	0.00	35.30	1	985	0.10%
2024/01/23	1	35.60	2	35.15	34.85	-1	968	-0.10%
2024/01/22	2	35.08	0	0.00	35.10	2	937	0.21%
2024/01/19	1	35.30	7	35.41	35.65	-6	921	-0.65%
2024/01/18	2	35.55	1	34.80	35.60	1	871	0.11%
2024/01/11	10	33.85	0	0.00	34.00	10	771	1.30%
2024/01/10	1	33.90	0	0.00	33.70	1	791	0.13%
2024/01/09	11.1	34.28	0	0.00	33.95	11.1	786	1.41%
2024/01/05	1	34.25	0	0.00	34.25	1	789	0.13%
2024/01/04	1	34.00	0	0.00	34.00	1	794	0.13%
2023/12/29	0	0.00	1	34.55	34.65	-1	821	-0.12%
2023/12/28	10.6	34.40	0	0.00	34.40	10.6	858	1.23%
2023/12/27	0.1	34.50	0	0.00	34.45	0.1	861	0.01%
2023/12/25	0.1	34.00	0	0.00	33.90	0.1	859	0.01%
2023/12/18	1	34.40	0	0.00	34.15	1	858	0.12%
2023/12/13	0	0.00	2	34.05	33.90	-2	859	-0.23%
2023/12/12	1	34.20	0	0.00	34.00	1	857	0.12%
2023/12/11	29	34.20	0	0.00	34.15	29	854	3.39%
2023/12/08	1	34.25	1	34.15	34.20	0	856	0.00%
2023/12/06	2	34.13	0	0.00	34.15	2	860	0.23%
2023/11/30	0	0.00	1	36.00	36.05	-1	828	-0.12%
2023/11/22	1	35.55	0	0.00	35.35	1	846	0.12%
2023/11/21	1	35.50	0	0.00	35.55	1	870	0.11%
2023/11/20	0	0.00	8	35.45	35.50	-8	873	-0.92%
2023/11/17	1	35.25	0	0.00	35.35	1	879	0.11%
2023/11/16	0.1	34.80	1	35.00	35.00	-1	879	-0.11%
2023/11/15	1.2	34.89	0	0.00	34.90	1.2	880	0.14%
2023/11/13	0.2	34.00	0	0.00	33.90	0.2	913	0.02%
2023/11/10	1	34.15	0	0.00	34.15	1	926	0.11%
2023/11/06	0.1	35.20	0	0.00	35.20	0.1	1,079	0.00%
2023/11/03	0	0.00	1	34.70	34.70	-1	1,120	-0.09%
2023/11/02	1	34.30	0	0.00	34.35	1	1,179	0.08%
2023/10/31	0.1	34.45	0	0.00	34.45	0.1	1,522	0.01%
2023/10/30	0.1	34.90	0	0.00	34.95	0.1	1,722	0.00%
2023/10/27	7.1	34.72	0	0.00	34.60	7.1	1,773	0.40%
2023/10/26	1	35.05	0	0.00	35.00	1	1,834	0.05%
2023/10/25	1	35.50	0	0.00	35.10	1	1,866	0.05%
2023/10/20	1	33.65	0	0.00	34.05	1	1,964	0.05%
2023/10/18	1.2	34.41	0	0.00	34.40	1.2	2,062	0.06%
2023/10/16	0.2	34.97	0	0.00	34.90	0.2	2,417	0.01%
2023/10/05	2	35.65	0	0.00	35.65	2	2,943	0.07%
2023/10/04	1	35.10	0	0.00	35.05	1	3,025	0.03%
2023/10/03	0.1	35.10	2	35.28	35.00	-1.9	3,107	-0.06%
2023/10/02	0.1	34.90	0	0.00	35.10	0.1	3,258	0.00%
2023/09/28	6	34.95	0	0.00	34.85	6	4,080	0.15%
2023/09/26	0.1	35.10	0	0.00	34.90	0.1	4,290	0.00%
2023/09/21	1	34.45	0	0.00	34.40	1	4,386	0.02%
2023/09/19	1	35.20	0	0.00	34.85	1	4,450	0.02%
2023/09/18	3	35.47	0	0.00	35.25	3	4,470	0.07%
2023/09/15	0	0.00	1	35.50	35.50	-1	4,485	-0.02%
2023/09/11	0.2	34.75	0	0.00	34.50	0.2	4,597	0.00%
2023/09/07	0.1	35.80	0	0.00	35.60	0.1	4,679	0.00%
2023/09/06	1.2	36.37	0	0.00	36.05	1.2	4,707	0.02%
2023/09/05	1.1	36.32	1	36.05	36.10	0.1	4,748	0.00%
2023/09/04	0	35.55	0.1	35.60	35.55	-0.1	4,774	0.00%
2023/09/01	0.1	35.80	0	0.00	35.65	0.1	4,811	0.00%
2023/08/31	0	0.00	3	35.57	35.60	-3	4,864	-0.06%
2023/08/30	3	35.35	0	0.00	35.30	3	4,983	0.06%
2023/08/28	1	34.50	0	0.00	34.40	1	5,041	0.02%
2023/08/25	0.1	35.10	0	0.00	34.95	0.1	5,051	0.00%
2023/08/24	2	36.00	0	0.00	35.50	2	5,031	0.04%
2023/08/21	7	35.84	0	0.00	35.70	7	5,047	0.14%
2023/08/17	0	0.00	0.5	35.40	36.05	-0.5	5,029	-0.01%
2023/08/16	2	35.35	0	0.00	35.65	2	5,031	0.04%
2023/08/15	1	36.00	1	36.05	35.90	0	5,064	0.00%
2023/08/14	4	35.65	0.1	35.70	35.50	4	5,073	0.08%
2023/08/11	1.1	36.84	2	37.13	36.70	-0.9	5,050	-0.02%
2023/08/10	4	37.60	0	0.00	37.10	4	5,036	0.08%
2023/08/09	3	38.70	2	38.90	39.05	1	4,974	0.02%
2023/08/08	0.1	39.63	1	39.60	39.40	-0.9	4,942	-0.02%
2023/08/07	3	38.48	10	38.77	39.10	-7	4,911	-0.14%
2023/08/04	12.2	39.00	8	38.78	38.75	4.2	4,862	0.09%
2023/08/02	34	42.57	16	42.81	42.95	18	4,675	0.39%
2023/08/01	27	42.01	0	0.00	42.40	27	4,525	0.60%
2023/07/31	30	41.98	6	42.03	41.85	24	4,764	0.50%
2023/07/28	29	41.12	0	0.00	41.60	29	4,726	0.61%
2023/07/27	30	41.57	5	41.45	41.65	25	4,756	0.53%
2023/07/26	7	41.78	0.5	41.35	41.30	6.5	4,758	0.14%
2023/07/25	2	41.35	2	41.25	41.40	0	4,767	0.00%
2023/07/24	1.2	40.70	0.5	40.77	40.80	0.7	4,848	0.01%
2023/07/21	4	41.18	1	41.55	41.20	3	4,827	0.06%
2023/07/20	11	42.88	10.1	42.77	42.05	0.9	4,901	0.02%
2023/07/19	1.4	42.02	9	42.69	42.25	-7.7	4,789	-0.16%
2023/07/18	9.6	40.89	3	40.40	40.25	6.6	4,627	0.14%
2023/07/17	4.1	42.76	10	42.93	43.30	-5.9	4,507	-0.13%
2023/07/14	5	41.48	3	41.40	41.70	2	4,422	0.05%
2023/07/13	3	41.75	4.3	41.27	41.05	-1.3	4,503	-0.03%
2023/07/12	2	41.40	2	41.23	41.40	0	4,568	0.00%
2023/07/11	4	41.43	4	41.60	41.40	0	4,538	0.00%
2023/07/10	2	40.90	1	40.75	40.55	1	4,495	0.02%
2023/07/07	4	39.88	2	40.45	40.10	2	4,498	0.04%
2023/07/06	16.2	42.09	18.1	43.28	40.35	-1.9	4,363	-0.04%
2023/07/05	0	0.00	3.6	44.60	44.60	-3.6	3,551	-0.10%
2023/07/04	1	39.85	4	40.25	40.55	-3	3,406	-0.09%
2023/07/03	0	0.00	12	39.86	39.95	-12	3,353	-0.36%
2023/06/29	1	39.25	0	0.00	39.25	1	3,299	0.03%
2023/06/28	1	39.40	4	40.08	39.40	-3	3,272	-0.09%
2023/06/27	1	39.55	12	38.93	39.10	-11	3,262	-0.34%
2023/06/26	5	39.85	2	39.85	39.75	3	3,242	0.09%
2023/06/21	0	0.00	0.1	39.45	39.70	-0.1	3,223	0.00%
2023/06/20	1	39.50	3	39.40	39.45	-2	3,223	-0.06%
2023/06/19	0	0.00	1	39.85	39.65	-1	3,218	-0.03%
2023/06/16	0	0.00	13	39.30	39.20	-13	3,194	-0.41%
2023/06/15	1	38.65	2	38.70	38.90	-1	3,173	-0.03%
2023/06/14	6	39.68	26	40.01	39.30	-20	3,150	-0.63%
2023/06/13	0	0.00	13	38.95	39.05	-13	3,095	-0.42%
2023/06/12	1	38.60	2.1	38.82	38.65	-1.1	3,072	-0.04%
2023/06/09	2	39.23	1	39.10	38.95	1	3,045	0.03%
2023/06/08	4	38.73	0	0.00	38.70	4	3,006	0.13%
2023/06/07	0.1	38.70	6	38.44	38.75	-5.9	2,992	-0.20%
2023/06/06	1	38.10	4	38.35	38.60	-3	2,997	-0.10%
2023/06/05	4	38.58	12.1	38.16	38.25	-8.1	3,025	-0.27%
2023/06/02	2	36.58	0	0.00	36.65	2	2,937	0.07%
2023/06/01	3	35.97	2	35.75	36.05	1	2,953	0.03%
2023/05/29	2	35.28	0	0.00	35.30	2	3,039	0.07%
2023/05/26	1	34.90	0	0.00	34.75	1	3,052	0.03%
2023/05/25	1	35.25	0	0.00	35.20	1	3,054	0.03%
2023/05/24	0	0.00	1	35.15	35.25	-1	3,075	-0.03%
2023/05/23	2	35.15	1	35.25	35.20	1	3,103	0.03%
2023/05/22	1	35.25	5	35.20	35.30	-4	3,168	-0.13%
2023/05/19	3	34.82	1	34.85	35.10	2	3,203	0.06%
2023/05/18	2	34.48	0	0.00	34.45	2	3,196	0.06%
2023/05/17	2	34.43	0	0.00	34.40	2	3,200	0.06%
2023/05/16	1	34.20	1	34.30	34.30	0	3,240	0.00%
2023/05/11	5	33.47	0	0.00	33.25	5	3,257	0.15%
2023/05/09	0	33.85	0	0.00	33.50	0	3,318	0.00%
2023/05/08	3.6	34.64	0	0.00	34.45	3.6	3,297	0.11%
2023/05/05	30.3	34.96	2	34.70	34.65	28.3	3,423	0.83%
2023/05/03	1	38.50	1	38.95	38.15	0	3,522	0.00%
2023/04/27	2	39.03	7	39.07	38.50	-5	3,449	-0.14%
2023/04/26	2	37.38	3	37.40	37.65	-1	3,315	-0.03%
2023/04/25	9	38.53	3	37.97	38.00	6	3,282	0.18%
2023/04/21	1	38.50	0	0.00	38.60	1	3,115	0.03%
2023/04/20	0	0.00	3	40.10	39.70	-3	3,054	-0.10%
2023/04/19	1	40.50	1	40.80	40.65	0	2,984	0.00%
2023/04/18	0	0.00	2	40.33	40.15	-2	2,920	-0.07%
2023/04/17	12	39.73	54	39.92	40.10	-42	2,795	-1.50%
2023/04/14	33	38.61	4	38.90	38.60	29	2,659	1.09%
2023/04/13	3	38.80	0	0.00	38.25	3	2,625	0.11%
2023/04/12	1	38.75	5	38.61	38.75	-4	2,566	-0.16%
2023/04/11	0	0.00	3	37.18	37.10	-3	2,439	-0.12%
2023/04/10	1	36.55	1	36.60	36.55	0	2,429	0.00%
2023/04/06	2	35.95	0	0.00	36.00	2	2,414	0.08%
2023/03/31	0.3	36.40	0	0.00	36.25	0.3	2,419	0.01%
2023/03/30	2	36.45	0	0.00	36.35	2	2,501	0.08%
2023/03/29	3	36.40	0	0.00	36.25	3	2,536	0.12%
2023/03/28	4	37.14	1	36.90	36.45	3	2,544	0.12%
2023/03/24	1	37.15	0	0.00	37.10	1	2,516	0.04%
2023/03/23	2	37.50	0	0.00	37.15	2	2,509	0.08%
2023/03/20	1	37.05	0	0.00	37.05	1	2,462	0.04%
2023/03/17	1	36.85	0	0.00	36.90	1	2,460	0.04%
2023/03/16	1	36.70	1	36.80	36.65	0	2,457	0.00%
2023/03/15	1	37.00	0	0.00	36.80	1	2,473	0.04%
2023/03/14	0.2	36.65	0.1	36.75	36.55	0.1	2,533	0.00%
2023/03/13	8	36.70	0	0.00	36.75	8	2,566	0.31%
2023/03/10	3	36.93	2	36.80	36.80	1	2,584	0.04%
2023/03/09	8	38.14	0	0.00	37.50	8	2,574	0.31%
2023/03/08	0	0.00	1.1	38.50	38.70	-1.1	2,547	-0.04%
2023/03/07	3	37.70	3	38.10	38.10	0	2,609	0.00%
2023/03/06	5	37.90	2	37.83	37.90	3	2,610	0.11%
2023/03/03	0	0.00	4.3	37.54	37.70	-4.3	2,568	-0.17%
2023/03/02	0	0.00	4	36.53	36.45	-4	2,511	-0.16%
2023/03/01	2	36.58	0	0.00	36.75	2	2,499	0.08%
2023/02/24	2	36.40	0	0.00	36.40	2	2,473	0.08%
2023/02/23	2	37.08	0.1	37.00	36.95	1.9	2,443	0.08%
2023/02/22	2	36.80	11	36.81	36.90	-9	2,427	-0.37%
2023/02/21	2	37.00	3	37.03	36.90	-1	2,414	-0.04%
2023/02/20	0.1	37.25	2	37.13	37.10	-1.9	2,390	-0.08%
2023/02/17	1	36.10	1	36.55	36.55	0	2,328	0.00%
2023/02/16	3	36.18	0.1	36.00	36.15	2.9	2,290	0.13%
2023/02/15	0	0.00	1	35.90	35.90	-1	2,270	-0.04%
2023/02/14	3.1	35.97	2	35.93	35.70	1.1	2,261	0.05%
2023/02/09	0	0.00	2	35.78	35.65	-2	2,246	-0.09%
2023/02/07	8	35.52	0	0.00	35.75	8	2,220	0.36%
2023/02/03	0.2	35.00	4	35.14	35.00	-3.8	2,185	-0.18%
2023/02/02	10	35.25	27	35.54	35.90	-17	2,013	-0.84%
2023/02/01	0	0.00	1	34.00	33.95	-1	1,624	-0.06%
2023/01/13	0	0.00	2	31.80	31.80	-2	1,558	-0.13%
2023/01/04	1	32.35	0	0.00	32.55	1	1,658	0.06%
2022/12/29	1	31.85	0	0.00	31.85	1	1,661	0.06%
2022/12/28	1	32.80	1	32.25	32.10	0	1,668	0.00%
2022/12/26	7	32.51	1	32.60	32.45	6	1,671	0.36%
2022/12/23	1	32.25	0	0.00	32.20	1	1,671	0.06%
2022/12/22	1	33.70	1	34.65	33.10	0	1,662	0.00%
2022/12/20	4	31.84	5	31.85	31.50	-1	1,551	-0.06%
2022/12/09	1	32.70	0	0.00	32.65	1	1,537	0.07%
2022/12/08	3	32.85	3	32.65	32.85	0	1,533	0.00%
2022/12/07	1	33.40	1	32.75	32.75	0	1,531	0.00%
2022/12/06	0	0.00	4	33.96	33.00	-4	1,504	-0.27%
2022/12/05	5	33.05	1	33.45	33.45	4	1,434	0.28%
2022/12/02	5	33.30	6	33.15	33.20	-1	1,393	-0.07%
2022/11/29	5	32.98	14	32.89	32.50	-9	1,338	-0.67%
2022/11/28	2	31.75	2	32.25	32.35	0	1,195	0.00%
2022/11/24	1	32.30	2	31.95	32.00	-1	1,166	-0.09%
2022/11/18	0.3	31.70	0	0.00	31.25	0.3	1,183	0.03%
2022/11/17	1	31.90	10	31.80	31.65	-9	1,192	-0.75%
2022/11/16	0	31.45	0	0.00	31.55	0	1,189	0.00%
2022/11/15	1	31.55	0	0.00	31.65	1	1,213	0.08%
2022/11/14	0	0.00	10	31.60	31.80	-10	1,408	-0.71%
2022/11/10	0	0.00	1	31.30	31.55	-1	1,412	-0.07%
2022/11/09	3	31.77	1	31.65	31.55	2	1,407	0.14%
2022/11/04	0	0.00	2	31.03	31.05	-2	1,369	-0.15%
2022/11/03	1	31.20	0	0.00	31.00	1	1,362	0.07%
2022/11/01	1	29.60	0	0.00	29.60	1	1,260	0.08%
2022/10/25	0	0.00	1	28.55	28.80	-1	1,282	-0.08%
2022/10/24	0	0.00	10	29.00	28.30	-10	1,287	-0.78%
2022/10/17	0	0.00	1	27.30	27.75	-1	1,415	-0.07%
2022/10/14	2	26.75	1	27.15	26.95	1	1,430	0.07%
2022/10/06	1	28.90	2	28.90	29.10	-1	1,481	-0.07%
2022/10/05	2	28.75	2	29.25	28.80	0	1,488	0.00%
2022/10/04	2	28.70	0	0.00	28.90	2	1,489	0.13%
2022/09/30	5	28.15	0	0.00	28.75	5	1,508	0.33%
2022/09/26	0	0.00	21	29.25	29.05	-21	1,585	-1.32%
2022/09/22	0	0.00	2	30.08	30.50	-2	1,657	-0.12%
2022/09/21	1	30.85	0	0.00	30.45	1	1,664	0.06%
2022/09/20	1	30.35	0	0.00	30.25	1	1,661	0.06%
2022/09/15	1	31.05	1	30.85	30.90	0	1,726	0.00%
2022/09/13	0	0.00	1	31.10	31.20	-1	1,774	-0.06%
2022/09/12	3	31.03	0	0.00	31.15	3	1,832	0.16%
2022/09/08	1	30.20	0	0.00	30.70	1	1,900	0.05%
2022/09/06	1	30.60	0	0.00	30.40	1	2,135	0.05%
2022/09/01	3	31.62	0	0.00	31.65	3	2,257	0.13%
2022/08/31	1	31.90	0	0.00	31.95	1	2,349	0.04%
2022/08/29	0	31.55	0	0.00	31.90	0	2,373	0.00%
2022/08/26	1	32.35	1	32.40	32.40	0	2,385	0.00%
2022/08/25	1	32.10	0	0.00	32.05	1	2,360	0.04%
2022/08/23	0	0.00	1	31.95	31.85	-1	2,393	-0.04%
2022/08/22	1	32.35	1	32.45	32.30	0	2,419	0.00%
2022/08/19	21	33.28	23	33.30	33.05	-2	2,511	-0.08%
2022/08/18	1	31.50	5	31.53	32.05	-4	2,350	-0.17%
2022/08/15	2	31.00	0	0.00	31.10	2	2,433	0.08%
2022/08/11	2	30.50	0	0.00	30.20	2	2,621	0.08%
2022/08/08	0	0.00	3	30.00	30.70	-3	2,918	-0.10%
2022/08/02	20	30.40	0	0.00	30.35	20	2,974	0.67%
2022/08/01	0	0.00	1	30.95	31.05	-1	3,004	-0.03%
2022/07/28	3	31.30	1	31.30	31.25	2	3,168	0.06%
2022/07/26	31	30.54	0	0.00	30.50	31	3,144	0.99%
2022/07/25	1	30.70	6	30.98	30.60	-5	3,142	-0.16%
2022/07/22	6	31.61	3	31.62	31.45	3	3,145	0.10%
2022/07/21	1	29.85	2	29.80	30.65	-1	3,053	-0.03%
2022/07/20	5	29.50	0	0.00	29.40	5	3,037	0.16%
2022/07/18	3	28.97	0	0.00	29.20	3	3,218	0.09%
2022/07/15	4	28.63	0	0.00	28.60	4	3,242	0.12%
2022/07/14	1	29.40	0	0.00	29.60	1	3,243	0.03%
2022/07/13	5	29.25	4	29.40	29.20	1	3,230	0.03%
2022/07/12	3	28.62	1	28.75	28.55	2	3,235	0.06%
2022/07/11	3	29.50	0	0.00	29.60	3	3,242	0.09%
2022/07/08	1	30.20	2	30.40	30.10	-1	3,238	-0.03%
2022/07/06	1	29.40	1	30.20	29.40	0	3,247	0.00%
2022/07/05	3	28.65	0	0.00	29.35	3	3,256	0.09%
2022/07/01	6.1	29.98	0	0.00	28.70	6.1	3,339	0.18%
2022/06/30	4.1	31.52	0	0.00	31.40	4.1	3,293	0.12%
2022/06/29	0	0.00	5	32.40	32.30	-5	3,282	-0.15%
2022/06/28	1	32.90	0	0.00	32.90	1	3,291	0.03%
2022/06/22	0	0.00	1	32.85	31.85	-1	3,486	-0.03%
2022/06/21	5	32.40	0	0.00	33.05	5	3,487	0.14%
2022/06/20	2	32.50	19	32.85	31.70	-17	3,494	-0.49%
2022/06/17	3.1	34.10	1	34.65	33.85	2.1	3,459	0.06%
2022/06/16	15	35.93	14	35.80	34.75	1	3,417	0.03%
2022/06/15	1	34.75	0	0.00	34.95	1	3,235	0.03%
2022/06/14	0	0.00	1	34.45	34.40	-1	3,233	-0.03%
2022/06/13	4	35.29	0	0.00	35.10	4	3,219	0.12%
2022/06/09	2	35.75	6	36.18	36.35	-4	3,138	-0.13%
2022/06/08	0	0.00	2	35.85	35.15	-2	3,047	-0.07%
2022/06/07	3	35.07	1	35.35	35.40	2	3,029	0.07%
2022/06/02	0	0.00	2	35.75	35.80	-2	3,040	-0.07%
2022/06/01	0	0.00	1	36.40	36.00	-1	3,061	-0.03%
2022/05/30	1	35.75	0	0.00	35.75	1	3,023	0.03%
2022/05/27	2	36.20	0	0.00	36.00	2	2,994	0.07%
2022/05/24	2	35.10	4	35.05	34.95	-2	2,874	-0.07%
2022/05/23	1.1	35.68	1	35.05	35.10	0.1	2,862	0.00%
2022/05/20	3	36.12	0.1	35.85	35.90	2.9	2,818	0.10%
2022/05/19	0	0.00	4.1	35.93	36.35	-4.1	2,729	-0.15%
2022/05/18	6	35.94	7	35.82	36.10	-1	2,642	-0.04%
2022/05/17	16	34.68	16	34.88	35.05	0	2,542	0.00%
2022/05/16	0.1	33.60	0.2	33.25	33.45	-0.1	2,412	0.00%
2022/05/13	2	32.25	2	32.23	32.40	0	2,390	0.00%
2022/05/10	0	0.00	2	32.70	32.95	-2	2,378	-0.08%
2022/05/09	0	0.00	5	33.64	33.65	-5	2,366	-0.21%
2022/05/06	1	34.80	5	35.11	35.05	-4	2,346	-0.17%
2022/05/05	0	0.00	2	34.65	35.15	-2	2,275	-0.09%
2022/05/04	8	33.11	4	33.01	33.05	4	2,191	0.18%
2022/05/03	0	0.00	2	32.43	32.55	-2	2,192	-0.09%
2022/04/29	0	0.00	1	32.15	31.80	-1	2,203	-0.05%
2022/04/28	2	31.73	0	0.00	31.70	2	2,224	0.09%
2022/04/26	2	32.90	0	0.00	32.65	2	2,295	0.09%
2022/04/25	4	33.31	0	0.00	32.85	4	2,328	0.17%
2022/04/22	1	35.35	2.1	34.99	34.70	-1.1	2,308	-0.05%
2022/04/21	1	33.60	3	34.17	34.35	-2	2,182	-0.09%
2022/04/20	2	33.60	0	0.00	33.60	2	2,169	0.09%
2022/04/19	2	33.10	1	33.60	33.10	1	2,202	0.05%
2022/04/18	1	32.70	1.1	32.71	32.60	-0.1	2,218	0.00%
2022/04/15	0.1	33.50	1	33.30	33.25	-0.9	2,231	-0.04%
2022/04/13	2	33.95	2	34.30	34.20	0	2,295	0.00%
2022/04/12	0.1	33.80	0	0.00	33.60	0.1	2,347	0.00%
2022/04/11	0	0.00	3	35.30	34.45	-3	2,366	-0.13%
2022/04/08	1	34.75	2	34.78	34.70	-1	2,382	-0.04%
2022/04/07	15	35.85	5	35.68	34.60	10	2,431	0.41%
2022/04/06	1	35.25	6	35.43	35.60	-5	2,409	-0.21%
2022/03/31	0	0.00	3	36.50	36.50	-3	2,514	-0.12%
2022/03/30	11	36.85	1	36.75	36.70	10	2,546	0.39%
2022/03/29	0	0.00	1	37.45	36.50	-1	2,615	-0.04%
2022/03/24	0.1	35.00	0	0.00	35.65	0.1	2,593	0.00%
2022/03/22	0	0.00	6	35.17	35.30	-6	2,860	-0.21%
2022/03/21	1	35.60	0	0.00	35.00	1	3,088	0.03%
2022/03/18	2	34.80	3	34.98	35.10	-1	4,152	-0.02%
2022/03/17	1	34.55	1	34.80	34.80	0	5,236	0.00%
2022/03/16	0	0.00	12	34.20	34.30	-12	5,714	-0.21%
2022/03/14	1	33.90	0	0.00	34.10	1	5,975	0.02%
2022/03/10	1	33.80	3	33.93	33.75	-2	6,095	-0.03%
2022/03/09	1	32.15	6	32.13	32.85	-5	6,230	-0.08%
2022/03/08	3	32.27	5	32.18	31.80	-2	6,929	-0.03%
2022/03/07	1	32.25	0	0.00	32.30	1	7,098	0.01%
2022/03/04	0	0.00	2	33.90	33.85	-2	7,406	-0.03%
2022/03/01	0	0.00	2	34.40	34.50	-2	7,812	-0.03%
2022/02/25	6	33.54	0	0.00	33.60	6	8,033	0.07%
2022/02/24	0	0.00	2	34.15	33.65	-2	8,227	-0.02%
2022/02/23	0	0.00	1	34.80	34.90	-1	8,372	-0.01%
2022/02/21	1	35.20	0	0.00	35.30	1	9,041	0.01%
2022/02/17	0	0.00	1	36.00	35.70	-1	9,224	-0.01%
2022/02/15	1	35.05	0	0.00	35.00	1	9,317	0.01%
2022/02/11	1	36.05	0	0.00	36.05	1	9,509	0.01%
2022/02/10	0	0.00	1	37.00	36.50	-1	9,624	-0.01%
2022/02/09	3	36.65	7	36.71	36.85	-4	9,673	-0.04%
2022/02/08	2	35.75	3	35.75	36.10	-1	9,738	-0.01%
2022/02/07	3	34.55	1	34.45	35.15	2	9,859	0.02%
2022/01/26	1	34.20	4	34.30	34.10	-3	10,029	-0.03%
2022/01/25	4	34.99	4	34.30	34.30	0	10,385	0.00%
2022/01/24	1.1	34.71	0	0.00	35.25	1.1	11,035	0.01%
2022/01/21	7	36.14	1	36.15	35.80	6	12,009	0.05%
2022/01/20	18	36.80	10	36.70	36.80	8	12,433	0.06%
2022/01/19	1	36.95	0	0.00	36.95	1	12,517	0.01%
2022/01/18	13	36.91	16	36.37	36.15	-3	12,605	-0.02%
2022/01/17	0	0.00	3	35.37	36.10	-3	12,775	-0.02%
2022/01/14	2	35.05	2	34.85	35.05	0	12,778	0.00%
2022/01/12	1.1	35.61	14	35.70	35.70	-12.9	12,907	-0.10%
2022/01/11	0	0.00	4	36.33	36.15	-4	12,947	-0.03%
2022/01/10	1	37.05	0	0.00	37.00	1	12,953	0.01%
2022/01/07	1	36.75	6	36.80	36.75	-5	13,004	-0.04%
2022/01/06	1	37.45	5	37.35	37.35	-4	13,057	-0.03%
2022/01/05	3	37.55	3	37.65	37.55	0	13,212	0.00%
2022/01/03	4	37.46	4	37.40	37.50	0	13,192	0.00%
2021/12/30	2	37.78	3	37.97	37.95	-1	13,180	-0.01%
2021/12/29	1.1	37.81	0	0.00	38.00	1.1	13,281	0.01%
2021/12/28	14	38.39	0	0.00	38.40	14	13,302	0.11%
2021/12/27	2	38.93	5	38.85	38.90	-3	13,331	-0.02%
2021/12/24	1	38.30	2	38.48	38.30	-1	13,334	-0.01%
2021/12/23	8.1	39.08	6	39.05	38.55	2.1	13,327	0.02%
2021/12/22	0	0.00	23	38.66	38.30	-23	13,250	-0.17%
2021/12/21	2	38.35	0	0.00	38.40	2	13,251	0.02%
2021/12/20	2	38.25	2	38.70	37.90	0	13,259	0.00%
2021/12/17	6.1	38.09	12	37.96	37.70	-5.9	13,412	-0.04%
2021/12/16	7	38.87	26	39.05	38.60	-19	13,324	-0.14%
2021/12/15	27	38.98	5	38.82	38.85	22	13,179	0.17%
2021/12/14	75.1	42.30	38	40.85	39.35	37.1	12,976	0.29%
2021/12/13	38	42.23	47.3	42.62	43.50	-9.3	11,952	-0.08%
2021/12/10	18	39.04	24	39.69	39.55	-6	10,869	-0.06%
2021/12/09	3	37.73	9	38.16	38.60	-6	10,462	-0.06%
2021/12/08	3	37.27	1	37.30	37.05	2	10,246	0.02%
2021/12/07	1	37.10	1	37.55	37.20	0	10,254	0.00%
2021/12/06	6	37.37	0	0.00	37.20	6	10,273	0.06%
2021/12/03	3	38.10	3	38.62	37.95	0	10,269	0.00%
2021/12/02	41	39.73	15	40.48	37.75	26	10,263	0.25%
2021/12/01	22	38.96	15	38.88	38.95	7	9,750	0.07%
2021/11/30	26	38.71	18.1	38.71	39.10	7.9	9,767	0.08%
2021/11/29	7	37.02	2	35.60	37.05	5	9,686	0.05%
2021/11/26	7	37.34	4	37.56	36.85	3	9,677	0.03%
2021/11/25	19	38.18	15	38.38	38.75	4	9,756	0.04%
2021/11/24	4	38.10	3	38.27	38.20	1	9,763	0.01%
2021/11/23	19	38.12	6	38.08	38.30	13	9,871	0.13%
2021/11/22	18	38.40	5	38.28	37.95	13	10,493	0.12%
2021/11/19	9	38.29	16.1	38.61	38.80	-7.1	10,488	-0.07%
2021/11/18	3	38.42	7	38.34	38.30	-4	10,517	-0.04%
2021/11/17	2	37.50	14	37.15	37.45	-12	10,602	-0.11%
2021/11/16	1	36.55	0	0.00	36.40	1	11,184	0.01%
2021/11/15	1	36.85	1	37.15	37.45	0	12,039	0.00%
2021/11/12	1	36.00	1	36.00	36.60	0	12,312	0.00%
2021/11/11	14.2	36.57	2	36.15	36.00	12.2	12,451	0.10%
2021/11/10	9	36.99	4	36.80	36.55	5	12,564	0.04%
2021/11/09	2	37.75	3	37.85	37.70	-1	12,644	-0.01%
2021/11/08	0	0.00	10	36.80	36.80	-10	12,806	-0.08%
2021/11/05	3	37.38	1	37.35	37.25	2	13,206	0.02%
2021/11/04	6.1	37.87	5	38.04	37.90	1.1	14,049	0.01%
2021/11/03	6	36.63	6	37.18	37.90	0	14,207	0.00%
2021/11/02	22	38.06	12	37.58	36.90	10	14,305	0.07%
2021/11/01	22	39.40	13.4	39.59	39.40	8.6	14,228	0.06%
2021/10/29	22	37.84	25.1	38.16	39.35	-3.1	13,985	-0.02%
2021/10/28	8	34.89	32	35.45	35.90	-24	13,536	-0.18%
2021/10/27	0	0.00	14	33.71	34.15	-14	13,749	-0.10%
2021/10/26	22	33.63	11	33.18	33.10	11	14,509	0.08%
2021/10/25	7.4	33.44	6	34.32	34.20	1.4	14,991	0.01%
2021/10/22	1	32.20	0	0.00	31.85	1	15,325	0.01%
2021/10/21	1	32.25	1	32.45	32.15	0	16,538	0.00%
2021/10/20	12	32.77	7	33.00	32.90	5	16,686	0.03%
2021/10/19	6	32.05	2	32.13	32.05	4	17,653	0.02%
2021/10/18	3	31.03	0	0.00	31.30	3	17,958	0.02%
2021/10/15	1	31.05	0	0.00	31.45	1	18,242	0.01%
2021/10/13	5	31.83	2	32.00	31.15	3	18,666	0.02%
2021/10/12	1	31.00	0	0.00	31.15	1	18,875	0.01%
2021/10/08	1	32.25	0	0.00	31.50	1	18,874	0.01%
2021/10/07	2	32.08	7	32.08	32.05	-5	18,928	-0.03%
2021/10/06	16	32.64	8	32.36	31.55	8	19,165	0.04%
2021/10/05	1	31.60	1	32.45	33.25	0	19,070	0.00%
2021/10/04	2	32.08	6	32.11	31.55	-4	18,999	-0.02%
2021/10/01	1	33.25	1	33.20	33.35	0	18,990	0.00%
2021/09/30	0	0.00	1	35.10	35.35	-1	18,955	-0.01%
2021/09/29	3	34.73	1	34.85	34.55	2	18,937	0.01%
2021/09/28	1	35.95	1	36.65	35.75	0	18,939	0.00%
2021/09/27	16	36.47	16	36.77	36.85	0	18,930	0.00%
2021/09/24	13	36.68	12	36.74	36.50	1	18,892	0.01%
2021/09/23	1	35.15	0	0.00	35.15	1	18,689	0.01%
2021/09/22	0	0.00	2	35.65	35.35	-2	18,692	-0.01%
2021/09/17	1	35.50	0	0.00	35.60	1	18,662	0.01%
2021/09/16	2	36.15	6	36.75	36.10	-4	18,681	-0.02%
2021/09/15	0	0.00	1	35.80	36.00	-1	18,630	-0.01%
2021/09/14	19	36.79	3	37.05	35.80	16	18,622	0.09%
2021/09/13	0	0.00	0	36.70	36.70	0	18,560	0.00%
2021/09/10	2	36.48	1	36.85	36.80	1	18,552	0.01%
2021/09/09	0	0.00	4	36.41	36.25	-4	18,523	-0.02%
2021/09/08	4	35.83	18.1	35.88	35.60	-14.1	18,477	-0.08%
2021/09/07	2	36.10	5	35.99	36.70	-3	18,430	-0.02%
2021/09/06	3	36.85	4.1	36.97	36.15	-1.1	18,290	-0.01%
2021/09/03	12	37.87	5	38.10	38.10	7	18,103	0.04%
2021/09/02	6.1	38.61	1	38.80	38.00	5.1	17,910	0.03%
2021/09/01	7	39.25	3	39.30	40.20	4	17,664	0.02%
2021/08/31	8	39.58	8	39.58	39.30	0	17,524	0.00%
2021/08/30	9.1	39.02	7	38.94	38.95	2.1	17,318	0.01%
2021/08/27	20	39.75	22.1	39.58	39.35	-2.1	17,206	-0.01%
2021/08/26	16.1	40.28	37.2	39.93	39.80	-21.1	16,887	-0.13%
2021/08/25	6	38.31	7	37.91	37.95	-1	16,094	-0.01%
2021/08/24	11	38.17	23	39.74	37.95	-12	16,073	-0.07%
2021/08/23	26	39.39	163	39.54	39.50	-137	15,787	-0.87%	大賣/鉅額交易
2021/08/20	185	39.13	33	39.07	39.30	152	15,377	0.99%	大買/鉅額交易
2021/08/19	42.1	37.66	27	38.20	37.55	15.1	14,675	0.10%
2021/08/18	5.1	36.25	57.3	36.81	37.00	-52.2	13,750	-0.38%
2021/08/17	27	35.26	11	35.54	33.65	16	13,434	0.12%
2021/08/16	6.2	35.52	5	35.00	34.95	1.1	13,260	0.01%
2021/08/13	9.3	36.53	4	36.08	35.50	5.3	13,078	0.04%
2021/08/12	35	36.95	20	36.96	37.90	15	12,924	0.12%
2021/08/11	36.1	37.01	40.1	37.10	37.00	-3.9	12,724	-0.03%
2021/08/10	80	41.41	42.1	41.52	39.80	38	12,306	0.31%
2021/08/09	12.1	39.45	10.1	40.20	39.85	2	11,409	0.02%
2021/08/06	8	39.47	32	39.26	40.25	-24	11,152	-0.22%
2021/08/05	5	39.94	8	40.23	39.60	-3	10,921	-0.03%
2021/08/04	31.1	39.77	141.1	39.60	39.25	-110	10,700	-1.03%	大賣/鉅額交易
2021/08/03	58	41.92	39	42.16	41.40	19	10,364	0.18%
2021/08/02	48	41.33	29	41.42	41.40	19	9,930	0.19%
2021/07/30	54	40.63	43.1	40.64	41.00	10.9	9,299	0.12%
2021/07/29	112.1	38.51	14	39.59	38.10	98.1	8,425	1.16%	大買/
2021/07/28	15	36.74	55.4	36.96	36.80	-40.3	7,827	-0.52%
2021/07/27	109	38.25	55.2	38.47	38.75	53.8	7,352	0.73%	大買/
2021/07/26	1	35.90	3	36.23	36.70	-2	6,195	-0.03%
2021/07/23	49	36.16	55	36.12	33.40	-6	6,082	-0.10%
2021/07/22	12	34.00	52.1	34.26	34.70	-40.1	5,293	-0.76%
2021/07/21	35.1	31.30	146	31.26	32.25	-110.9	4,968	-2.23%	大賣/鉅額交易
2021/07/20	138.2	30.70	20.1	30.60	30.90	118.1	4,687	2.52%	大買/鉅額交易
2021/07/19	17.7	30.76	9.2	30.47	30.25	8.5	4,519	0.19%
2021/07/16	17	29.31	31.4	29.51	29.90	-14.4	4,292	-0.34%
2021/07/15	1	26.55	0	0.00	27.20	1	3,987	0.03%
2021/07/14	1	27.05	3	26.75	26.65	-2	3,970	-0.05%
2021/07/13	27	28.61	8	28.26	28.00	19	3,913	0.49%
2021/07/12	2	27.30	11	27.73	27.80	-9	3,649	-0.25%
2021/07/09	3	26.95	0	0.00	26.90	3	3,626	0.08%
2021/07/08	2	27.50	1	27.25	27.40	1	3,680	0.03%
2021/07/07	15	27.19	15	26.67	26.60	0	3,760	0.00%
2021/07/06	1	26.85	2	27.20	26.85	-1	3,905	-0.03%
2021/07/05	0	0.00	11	27.16	27.15	-11	4,285	-0.26%
2021/07/02	2	26.53	1	25.95	26.50	1	4,298	0.02%
2021/07/01	1	25.75	0	0.00	25.80	1	4,332	0.02%
2021/06/30	1	26.15	0	0.00	26.15	1	4,396	0.02%
2021/06/25	10	26.40	1	26.10	26.30	9	4,591	0.20%
2021/06/23	1	25.60	0	0.00	25.40	1	4,707	0.02%
2021/06/21	0.2	24.85	25	24.80	24.70	-24.8	4,771	-0.52%
2021/06/18	0	0.00	0	26.05	25.65	0	5,002	0.00%
2021/06/15	25	26.20	0	0.00	26.00	25	5,196	0.48%
2021/06/10	0	0.00	7	25.90	25.85	-7	5,223	-0.13%
2021/06/09	2	26.13	3	26.45	25.95	-1	5,231	-0.02%
2021/06/08	1	26.45	17	26.32	26.50	-16	5,284	-0.30%
2021/06/07	2	26.48	2	26.63	26.30	0	5,322	0.00%
2021/06/04	9	26.82	0	0.00	26.55	9	5,328	0.17%
2021/06/03	18.1	27.05	21	27.20	27.00	-2.9	5,336	-0.05%
2021/06/02	17	27.24	3	26.78	26.80	14	5,317	0.26%
2021/06/01	6	27.24	1	27.55	27.50	5	5,303	0.09%
2021/05/31	5	26.67	6	26.61	26.60	-1	5,190	-0.02%
2021/05/28	10	25.65	10	25.75	26.25	0	5,173	0.00%
2021/05/27	0	0.00	12	25.05	25.20	-12	5,190	-0.23%
2021/05/26	1	25.15	0	0.00	25.25	1	5,214	0.02%
2021/05/25	13	25.02	0	0.00	25.15	13	5,260	0.25%
2021/05/20	3	24.95	0	0.00	24.30	3	5,407	0.06%
2021/05/19	0	0.00	2	25.15	25.25	-2	5,433	-0.04%
2021/05/18	1	23.75	0	0.00	23.90	1	5,418	0.02%
2021/05/17	1	23.05	2	21.73	21.75	-1	5,446	-0.02%
2021/05/14	1	23.40	0	0.00	23.35	1	5,555	0.02%
2021/05/13	1	23.70	3	23.27	23.85	-2	5,988	-0.03%
2021/05/12	1	23.65	0	0.00	23.65	1	6,270	0.02%
2021/05/11	1	26.00	0	0.00	26.20	1	6,272	0.02%
2021/05/10	3	29.45	0	0.00	28.75	3	6,266	0.05%
2021/05/07	4	28.46	0	0.00	29.05	4	6,311	0.06%
2021/05/06	2	27.85	0	0.00	28.15	2	6,515	0.03%
2021/05/04	18	29.60	0	0.00	28.80	18	6,860	0.26%
2021/05/03	5	30.95	1	30.55	30.05	4	6,926	0.06%
2021/04/29	3	32.30	1	32.45	32.45	2	6,948	0.03%
2021/04/28	4	34.15	18	34.18	33.45	-14	7,131	-0.20%
2021/04/27	0	0.00	13	32.77	32.75	-13	6,928	-0.19%
2021/04/26	13	32.67	12	32.66	32.65	1	6,963	0.01%
2021/04/23	0	0.00	0.1	32.55	32.60	-0.1	7,214	0.00%
2021/04/22	9	33.01	20	33.38	31.60	-11	7,222	-0.15%
2021/04/21	19	32.35	4	32.34	32.50	15	7,094	0.21%
2021/04/19	0	0.00	5	31.40	31.25	-5	7,121	-0.07%
2021/04/16	1	31.20	11	31.14	31.20	-10	7,139	-0.14%
2021/04/15	0	31.25	0	0.00	30.90	0	7,250	0.00%
2021/04/14	58	31.23	44	30.89	30.90	14	7,341	0.19%
2021/04/13	66.3	32.99	51	32.14	31.95	15.3	8,162	0.19%
2021/04/12	12	34.54	4.1	34.95	34.75	7.9	8,437	0.09%
2021/04/09	9	33.87	26.1	33.91	33.55	-17.1	8,379	-0.20%
2021/04/08	16	32.44	1	32.50	32.40	15	8,103	0.19%
2021/04/07	2	32.60	3	32.35	32.35	-1	8,157	-0.01%
2021/04/06	0	0.00	10	32.41	32.35	-10	8,262	-0.12%
2021/04/01	5	31.85	1	31.80	31.75	4	8,370	0.05%
2021/03/31	0	0.00	1	32.25	32.15	-1	8,374	-0.01%
2021/03/30	9	32.83	27	32.67	32.15	-18	8,386	-0.21%
2021/03/29	3	31.73	5	31.85	31.50	-2	8,317	-0.02%
2021/03/26	1	31.20	19	30.89	30.80	-18	8,252	-0.22%
2021/03/25	1	30.90	0	0.00	31.20	1	8,248	0.01%
2021/03/24	0	0.00	1	30.95	30.80	-1	8,184	-0.01%
2021/03/23	14	31.76	8	31.83	30.65	6	8,173	0.07%
2021/03/22	2	31.13	3	30.92	30.75	-1	7,952	-0.01%
2021/03/19	0	0.00	25	30.09	30.00	-25	7,879	-0.32%
2021/03/18	15	30.69	1	30.30	30.70	14	7,908	0.18%
2021/03/17	1	29.65	0	0.00	29.65	1	7,896	0.01%
2021/03/15	10	29.49	10	29.40	29.35	0	8,109	0.00%
2021/03/12	2	29.70	16.3	29.62	29.50	-14.3	8,209	-0.17%
2021/03/11	23	29.17	2	29.25	29.15	21	8,433	0.25%
2021/03/09	5	28.00	10	28.10	28.05	-5	8,716	-0.06%
2021/03/05	2	28.85	0	0.00	28.80	2	9,310	0.02%
2021/03/04	10	30.25	1	29.60	29.40	9	9,317	0.10%
2021/03/03	0	0.00	1	29.15	29.90	-1	9,320	-0.01%
2021/03/02	20	30.69	11	30.61	29.80	9	9,391	0.10%
2021/02/26	26	30.54	0	0.00	30.50	26	9,356	0.28%
2021/02/24	7	31.03	0	0.00	30.65	7	9,401	0.07%
2021/02/23	0	0.00	3	31.35	31.10	-3	9,410	-0.03%
2021/02/22	0	0.00	23	32.03	31.75	-23	9,398	-0.24%
2021/02/19	3	31.30	6	31.25	31.20	-3	9,367	-0.03%
2021/02/18	6	30.83	0	0.00	30.90	6	9,465	0.06%
2021/02/17	5	30.01	8	30.10	31.00	-3	9,487	-0.03%
2021/02/05	27	30.67	16	30.10	30.05	11	9,451	0.12%
2021/02/04	15	31.51	6	31.58	30.95	9	9,340	0.10%
2021/02/03	1	32.95	25	32.66	33.00	-24	8,926	-0.27%
2021/02/02	1	29.95	3	30.03	30.00	-2	8,663	-0.02%
2021/02/01	4	29.20	3	29.48	29.00	1	8,713	0.01%
2021/01/29	10	30.25	1	30.00	29.25	9	8,660	0.10%
2021/01/28	15	30.93	22	30.40	31.00	-7	8,583	-0.08%
2021/01/27	8	30.24	9	30.43	30.40	-1	8,429	-0.01%
2021/01/26	3	29.45	2	29.35	29.40	1	8,177	0.01%
2021/01/22	0	0.00	5	28.25	28.30	-5	7,963	-0.06%
2021/01/21	5	28.04	21.3	28.39	28.10	-16.3	7,900	-0.21%
2021/01/20	12	26.58	1	27.00	26.45	11	7,684	0.14%
2021/01/19	1	27.65	0	0.00	27.80	1	7,609	0.01%
2021/01/18	5	27.82	15	28.20	28.50	-10	7,565	-0.13%
2021/01/15	5	26.95	0	0.00	26.85	5	7,299	0.07%
2021/01/13	1	27.80	9	27.32	27.55	-8	7,271	-0.11%
2021/01/12	4	26.98	2	27.03	26.90	2	7,320	0.03%
2021/01/11	5	27.72	4	27.78	27.80	1	7,352	0.01%
2021/01/08	17	28.85	13	27.65	27.60	4	7,300	0.05%
2021/01/07	37	29.10	4	29.04	28.85	33	7,170	0.46%
2021/01/06	77	31.67	87	30.90	29.50	-10	7,056	-0.14%
2021/01/05	5	29.85	40	30.51	30.70	-35	6,164	-0.57%
2021/01/04	3	27.62	4	27.63	27.95	-1	5,743	-0.02%
2020/12/31	0	0.00	7	27.20	27.20	-7	5,668	-0.12%
2020/12/30	17	25.90	2	26.03	26.15	15	5,569	0.27%
2020/12/29	11	26.99	0	0.00	26.80	11	5,459	0.20%
2020/12/28	0	0.00	29	27.72	28.50	-29	5,338	-0.54%
2020/12/25	6	27.01	3	27.13	27.00	3	5,181	0.06%
2020/12/24	1	27.30	0	0.00	26.95	1	5,165	0.02%
2020/12/23	0	0.00	26	26.99	27.20	-26	5,118	-0.51%
2020/12/22	1	26.85	16	27.01	26.05	-15	5,066	-0.30%
2020/12/21	0	0.00	4	25.88	26.15	-4	5,054	-0.08%
2020/12/18	0	0.00	1	26.60	26.50	-1	5,082	-0.02%
2020/12/16	0	0.00	1	26.60	26.55	-1	5,361	-0.02%
2020/12/15	16	26.48	3	26.05	26.00	13	5,458	0.24%
2020/12/14	11	26.86	3	27.02	26.80	8	5,418	0.15%
2020/12/11	0	0.00	4	26.19	26.05	-4	5,385	-0.07%
2020/12/10	10	27.12	0	0.00	26.75	10	5,387	0.19%
2020/12/09	1	27.40	20	27.51	27.80	-19	5,353	-0.35%
2020/12/08	2	26.90	3	27.07	26.95	-1	5,322	-0.02%
2020/12/07	48	26.72	10	27.01	26.70	38	5,295	0.72%
2020/12/04	12	26.38	28	26.38	26.50	-16	5,118	-0.31%
2020/12/03	21	26.10	10	25.87	25.50	11	5,056	0.22%
2020/12/02	12	25.84	4	26.10	26.30	8	5,114	0.16%
2020/12/01	24	25.86	7	26.06	26.00	17	5,274	0.32%
2020/11/30	3	24.65	4	24.55	24.50	-1	5,236	-0.02%
2020/11/27	1	24.55	10	24.75	24.55	-9	5,402	-0.17%
2020/11/26	19	24.90	7	24.85	24.60	12	5,920	0.20%
2020/11/24	0	0.00	1	24.45	24.45	-1	6,045	-0.02%
2020/11/23	1	24.85	3	24.75	24.60	-2	6,298	-0.03%
2020/11/20	20	24.70	23	24.64	24.60	-3	6,274	-0.05%
2020/11/19	1	24.55	4	24.20	24.40	-3	6,295	-0.05%
2020/11/18	5	24.24	4	24.21	24.15	1	6,325	0.02%
2020/11/17	10	25.16	1	24.30	24.30	9	6,276	0.14%
2020/11/16	6	24.13	15	24.23	24.80	-9	6,182	-0.15%
2020/11/11	0	0.00	2	23.95	24.15	-2	6,157	-0.03%
2020/11/10	0	0.00	1	24.05	24.10	-1	6,129	-0.02%
2020/11/09	2	23.70	15	23.57	23.70	-13	6,065	-0.21%
2020/11/06	1	23.30	12	23.24	23.00	-11	5,943	-0.19%
2020/11/05	0	0.00	3	23.30	22.95	-3	5,910	-0.05%
2020/11/04	5	23.10	0	0.00	22.65	5	5,831	0.09%
2020/11/02	2	21.88	3	21.87	21.90	-1	5,744	-0.02%
2020/10/30	1	23.00	0	0.00	22.20	1	5,747	0.02%
2020/10/29	2	22.28	2	22.43	23.10	0	5,702	0.00%
2020/10/27	1	22.70	0	0.00	22.70	1	5,655	0.02%
2020/10/22	0	0.00	3	22.10	22.10	-3	5,584	-0.05%
2020/10/20	4	22.56	3	22.35	22.20	1	5,594	0.02%
2020/10/19	5	22.30	4	22.24	22.50	1	5,479	0.02%
2020/10/13	0	0.00	2	21.20	21.20	-2	5,478	-0.04%
2020/09/29	2	21.35	0	0.00	21.40	2	5,592	0.04%
2020/09/28	0	0.00	3	21.10	21.25	-3	5,618	-0.05%
2020/09/25	0	0.00	13	20.78	20.70	-13	5,762	-0.23%
2020/09/24	6	21.77	2	21.35	21.20	4	5,728	0.07%
2020/09/23	4	22.50	1	22.90	22.45	3	5,665	0.05%
2020/09/22	7	23.16	6	23.25	23.15	1	5,620	0.02%
2020/09/21	14	23.89	12	23.94	23.80	2	5,594	0.04%
2020/09/18	11	23.41	8	23.38	23.20	3	5,340	0.06%
2020/09/16	13	23.16	0	0.00	23.15	13	5,230	0.25%
2020/09/15	0	0.00	4	22.94	23.10	-4	5,214	-0.08%
2020/09/14	2	22.40	4.1	22.47	22.40	-2.1	5,212	-0.04%
2020/09/11	3	23.08	7	22.40	22.20	-4	5,326	-0.08%
2020/09/10	9	23.21	15	23.41	23.75	-6	5,281	-0.11%
2020/09/09	12	23.73	7	23.61	23.65	5	5,219	0.10%
2020/09/08	17	23.75	6.1	23.41	23.35	11	5,165	0.21%
2020/09/07	8	24.18	7	24.32	24.15	1	5,027	0.02%
2020/09/04	24	24.71	19	24.96	24.85	5	5,068	0.10%
2020/09/03	25	24.46	18	24.12	24.40	7	4,748	0.15%
2020/09/02	8	23.14	9	23.07	22.95	-1	4,323	-0.02%
2020/09/01	22.1	22.59	10	22.53	22.20	12.1	4,134	0.29%
2020/08/28	2	20.25	7	20.27	20.45	-5	3,531	-0.14%
2020/08/27	3	20.17	19	19.72	20.40	-16	3,483	-0.46%
2020/08/26	2	19.15	0	0.00	19.15	2	3,162	0.06%
2020/08/25	0	0.00	4	19.15	19.40	-4	3,133	-0.13%
2020/08/24	1	19.10	0	0.00	19.15	1	3,039	0.03%
2020/08/20	10	18.50	0	0.00	17.90	10	2,932	0.34%
2020/08/19	5	18.72	13	18.93	19.20	-8	2,852	-0.28%
2020/08/18	1	18.45	0	0.00	18.25	1	2,739	0.04%
2020/08/17	5	18.40	10	18.62	18.40	-5	2,739	-0.18%
2020/08/14	12	18.36	1	18.30	18.30	11	2,710	0.41%
2020/08/13	0	0.00	11	17.90	18.00	-11	2,684	-0.41%
2020/08/06	11	18.45	0	0.00	18.15	11	2,765	0.40%
2020/08/04	0	0.00	3.1	18.02	18.15	-3.1	2,769	-0.11%
2020/08/03	0	0.00	2	18.03	17.90	-2	2,786	-0.07%
2020/07/31	2	18.13	3	18.08	18.10	-1	2,792	-0.04%
2020/07/30	3	17.73	0	0.00	17.80	3	2,762	0.11%
2020/07/27	0	0.00	3	17.80	17.60	-3	2,769	-0.11%
2020/07/23	1	18.95	0	0.00	18.70	1	2,734	0.04%
2020/07/21	0	0.00	1	18.95	18.80	-1	2,779	-0.04%
2020/07/17	1	18.75	20	18.73	18.35	-19	2,726	-0.70%
2020/07/16	20	19.13	8	19.19	19.15	12	2,716	0.44%
2020/07/15	1	18.60	0	0.00	18.50	1	2,662	0.04%
2020/07/14	2	18.70	0	0.00	19.25	2	2,624	0.08%
2020/07/13	0	0.00	2	19.05	19.15	-2	2,643	-0.08%
2020/07/10	0	0.00	1	18.30	18.30	-1	2,762	-0.04%
2020/07/09	2	18.90	0	0.00	18.85	2	2,776	0.07%
2020/07/08	1	19.00	0	0.00	19.00	1	2,749	0.04%
2020/07/07	3	19.13	4	19.16	19.00	-1	2,740	-0.04%
2020/07/06	5	19.38	19	19.10	19.20	-14	2,731	-0.51%
2020/07/03	8	18.65	3	18.65	18.55	5	2,593	0.19%
2020/07/02	0	0.00	1	18.65	18.70	-1	2,624	-0.04%
2020/06/30	10	18.60	50	18.57	18.45	-40	2,720	-1.47%
2020/06/29	2	18.00	0	0.00	18.10	2	2,689	0.07%
2020/06/23	0	0.00	1	18.00	17.95	-1	2,686	-0.04%
2020/06/22	1	18.00	0	0.00	18.00	1	2,685	0.04%
2020/06/18	7	18.94	2	19.10	19.10	5	2,664	0.19%
2020/06/17	50	18.12	2	18.40	18.45	48	2,519	1.91%
2020/06/16	0	0.00	8	17.99	17.90	-8	2,459	-0.33%
2020/06/15	1	17.60	3	17.72	17.70	-2	2,487	-0.08%
2020/06/12	1	17.05	0	0.00	17.20	1	2,461	0.04%
2020/06/11	31	18.00	21	17.49	17.30	10	2,481	0.40%
2020/06/09	0	0.00	6	17.41	17.35	-6	2,362	-0.25%
2020/06/08	0	0.00	3	17.40	17.40	-3	2,446	-0.12%
2020/06/05	1	17.50	14	17.24	17.50	-13	2,467	-0.53%
2020/06/04	7	17.33	2	17.20	17.20	5	2,471	0.20%
2020/06/03	17	17.39	2	17.30	17.30	15	2,515	0.60%
2020/06/01	1	16.55	17	16.56	16.60	-16	2,459	-0.65%
2020/05/25	0	0.00	2	16.40	16.45	-2	2,840	-0.07%
2020/05/18	1	15.85	0	0.00	15.90	1	3,739	0.03%
2020/05/14	0	0.00	6	16.43	16.30	-6	3,820	-0.16%
2020/05/12	1	17.00	0	0.00	17.00	1	4,030	0.02%
2020/05/11	3	17.15	0	0.00	17.05	3	4,034	0.07%
2020/05/07	0	0.00	1	16.95	16.95	-1	4,098	-0.02%
2020/05/05	1	17.10	0	0.00	16.85	1	4,108	0.02%
2020/04/28	0	0.00	21	16.90	17.10	-21	4,479	-0.47%
2020/04/27	22	17.08	1	17.05	16.90	21	4,505	0.47%
2020/04/17	0	0.00	20	16.95	16.60	-20	4,379	-0.46%
2020/04/15	21	17.50	0	0.00	16.85	21	4,301	0.49%
2020/04/14	10	16.70	0	0.00	17.20	10	4,148	0.24%
2020/04/09	0	0.00	1	16.15	15.55	-1	4,192	-0.02%
2020/04/08	10	15.70	22	15.58	15.90	-12	4,178	-0.29%
2020/04/07	11	15.51	1	15.50	15.45	10	4,160	0.24%
2020/04/06	1	14.90	2	14.48	14.85	-1	4,163	-0.02%
2020/04/01	2	14.35	3	14.33	14.75	-1	4,389	-0.02%
2020/03/31	1	13.85	0	0.00	13.55	1	4,327	0.02%
2020/03/27	1	14.15	1	14.00	13.75	0	4,313	0.00%
2020/03/26	2	13.75	1	14.00	14.00	1	4,294	0.02%
2020/03/25	0	0.00	1	14.20	13.85	-1	4,279	-0.02%
2020/03/23	0	0.00	4	12.34	12.95	-4	4,198	-0.10%
2020/03/20	3	12.52	0	0.00	12.65	3	4,182	0.07%
2020/03/19	1	11.40	9	12.15	11.50	-8	4,187	-0.19%
2020/03/17	0	0.00	20	12.40	12.80	-20	4,121	-0.49%
2020/03/13	2	13.70	0	0.00	14.20	2	4,056	0.05%
2020/03/12	3	15.22	0	0.00	15.20	3	4,036	0.07%
2020/03/11	0	0.00	1	17.15	16.85	-1	3,950	-0.03%
2020/03/10	1	17.10	10	16.90	17.25	-9	3,920	-0.23%
2020/03/09	0	0.00	1	17.35	17.00	-1	3,892	-0.03%
2020/03/04	0	0.00	1	18.50	18.55	-1	3,747	-0.03%
2020/03/03	6	19.11	6	19.01	18.75	0	3,714	0.00%
2020/03/02	0	0.00	1	18.45	18.55	-1	3,638	-0.03%
2020/02/27	3	19.33	3	18.73	18.60	0	3,598	0.00%
2020/02/26	0	0.00	11	19.44	19.60	-11	3,447	-0.32%
2020/02/25	3	19.17	4	19.09	19.30	-1	3,476	-0.03%
2020/02/24	4	19.60	1	19.50	19.45	3	3,431	0.09%
2020/02/21	4	20.38	1	20.40	20.15	3	3,358	0.09%
2020/02/20	39	20.25	6	20.08	20.30	33	3,222	1.02%
2020/02/19	36	19.97	42	19.73	20.35	-6	3,053	-0.20%
2020/02/18	1	18.40	2	18.58	18.95	-1	2,610	-0.04%
2020/02/17	20	18.52	0	0.00	18.50	20	2,572	0.78%
2020/02/14	10	18.95	7	18.81	18.90	3	2,515	0.12%
2020/02/12	1	18.20	0	0.00	18.15	1	2,255	0.04%
2020/02/10	7	18.18	4	18.14	18.05	3	2,219	0.14%
2020/02/04	0	0.00	1	18.25	18.05	-1	2,063	-0.05%
2020/02/03	2	18.38	1	18.20	18.60	1	1,941	0.05%
2020/01/30	0	0.00	5	16.94	16.75	-5	1,713	-0.29%
2020/01/20	0	0.00	1	18.30	18.30	-1	1,672	-0.06%
2020/01/14	0	0.00	5	18.15	18.20	-5	1,664	-0.30%
2020/01/06	1	18.65	0	0.00	18.35	1	1,590	0.06%
2020/01/03	3	18.80	1	18.95	18.70	2	1,572	0.13%
2019/12/31	1	18.80	1	18.70	18.70	0	1,487	0.00%
2019/12/30	4	18.75	20	18.70	18.80	-16	1,498	-1.07%
2019/12/27	52	19.13	6	19.08	19.10	46	1,493	3.08%
2019/12/26	0	0.00	1	18.40	18.35	-1	1,226	-0.08%
2019/12/25	0	0.00	5	18.26	18.30	-5	1,228	-0.41%
2019/12/24	0	0.00	6	18.05	18.00	-6	1,230	-0.49%
2019/12/12	0	0.00	30	18.05	18.05	-30	1,267	-2.37%
2019/12/09	30	18.43	0	0.00	18.35	30	1,239	2.42%
2019/12/06	1	18.05	0	0.00	17.85	1	1,184	0.08%
2019/12/02	0	0.00	1	17.80	17.65	-1	1,229	-0.08%
2019/11/27	0	0.00	1	17.70	17.95	-1	1,244	-0.08%
2019/11/26	2	17.60	0	0.00	17.65	2	1,348	0.15%
2019/11/22	4	17.86	0	0.00	18.05	4	1,419	0.28%
2019/11/21	0	0.00	1	17.05	17.20	-1	1,347	-0.07%
2019/11/19	1	17.80	0	0.00	17.80	1	1,334	0.07%
2019/11/15	0	0.00	1	17.70	17.55	-1	1,326	-0.08%
2019/11/14	1	17.90	0	0.00	17.70	1	1,338	0.07%
2019/11/05	0	0.00	1	18.75	18.70	-1	1,376	-0.07%
2019/11/04	0	0.00	1	18.70	18.60	-1	1,401	-0.07%
2019/11/01	0	0.00	5	18.60	18.55	-5	1,410	-0.35%
2019/10/29	1	19.30	0	0.00	19.10	1	1,435	0.07%
2019/10/28	0	0.00	4	19.50	19.35	-4	1,457	-0.27%
2019/10/17	0	0.00	1	19.40	19.45	-1	1,655	-0.06%
2019/10/15	1	19.55	0	0.00	19.60	1	1,780	0.06%
2019/09/23	1	20.40	0	0.00	20.60	1	2,225	0.04%
2019/09/19	0	0.00	8	20.15	20.00	-8	2,232	-0.36%
2019/09/17	5	21.00	1	21.15	21.00	4	2,210	0.18%
2019/09/16	1	21.40	0	0.00	21.30	1	2,214	0.05%
2019/09/06	0	0.00	5	21.64	21.35	-5	2,270	-0.22%
2019/09/02	2	21.95	0	0.00	21.95	2	2,335	0.09%
2019/08/23	1	22.65	4	22.66	22.50	-3	2,302	-0.13%
2019/08/22	4	22.66	0	0.00	22.50	4	2,422	0.17%
2019/08/12	1	22.20	0	0.00	22.05	1	2,558	0.04%
2019/08/08	0	0.00	1	21.55	21.55	-1	2,578	-0.04%
2019/08/06	1	21.75	0	0.00	21.75	1	2,647	0.04%
2019/08/05	0	0.00	10	22.35	22.00	-10	2,664	-0.38%
2019/07/29	0	0.00	1	24.55	24.60	-1	2,857	-0.03%
2019/07/23	2	24.65	1	24.45	24.40	1	3,326	0.03%
2019/07/22	2	25.05	0	0.00	25.05	2	3,306	0.06%
2019/07/17	10	25.98	6	25.60	25.30	4	3,415	0.12%
2019/07/16	1	25.55	1	25.95	25.85	0	3,480	0.00%
2019/07/12	1	25.55	1	25.45	25.55	0	3,436	0.00%
2019/07/11	5	25.10	0	0.00	25.05	5	3,416	0.15%
2019/07/03	8	24.73	2	25.20	24.35	6	3,805	0.16%
2019/06/28	2	24.00	0	0.00	24.20	2	4,204	0.05%
2019/06/24	0	0.00	2	24.70	24.75	-2	4,787	-0.04%
2019/06/19	2	23.75	2	23.95	23.95	0	6,248	0.00%
2019/06/18	1	23.15	0	0.00	23.15	1	6,366	0.02%
2019/06/13	1	24.30	3	23.97	23.95	-2	6,929	-0.03%
2019/06/11	4	24.76	2	24.60	24.60	2	7,490	0.03%
2019/06/06	2	23.30	1	23.25	23.40	1	8,991	0.01%
2019/05/31	0	0.00	2	22.30	22.55	-2	9,617	-0.02%
2019/05/30	0	0.00	1	22.10	22.10	-1	9,623	-0.01%
2019/05/29	1	21.80	0	0.00	21.80	1	9,630	0.01%
2019/05/22	1	24.80	1	24.10	23.85	0	10,274	0.00%
2019/05/14	8	24.80	2	25.10	25.40	6	12,058	0.05%
2019/05/10	0	0.00	10	25.60	25.15	-10	12,315	-0.08%
2019/05/09	10	25.15	15	26.40	25.10	-5	12,349	-0.04%
2019/05/07	1	27.00	1	27.10	26.95	0	12,565	0.00%
2019/05/06	8	27.48	0	0.00	27.50	8	12,772	0.06%
2019/05/03	2	27.55	2	27.65	27.90	0	12,709	0.00%
2019/04/30	25	27.80	21	27.61	27.40	4	12,594	0.03%
2019/04/26	0	0.00	1	27.15	26.90	-1	12,129	-0.01%
2019/04/25	6	27.19	0	0.00	27.10	6	12,082	0.05%
2019/04/24	1	27.50	0	0.00	27.35	1	12,036	0.01%
2019/04/23	1	28.00	2	28.35	27.90	-1	11,946	-0.01%
2019/04/22	9	28.92	12	29.07	29.10	-3	11,852	-0.03%
2019/04/19	1	27.95	2	27.88	28.05	-1	11,701	-0.01%
2019/04/18	0	0.00	3	27.93	27.30	-3	11,659	-0.03%
2019/04/17	6	28.13	0	0.00	27.70	6	11,597	0.05%
2019/04/16	3	28.02	4	27.98	28.05	-1	11,554	-0.01%
2019/04/15	3	27.37	0	0.00	27.25	3	11,483	0.03%
2019/04/12	9	27.94	3	27.53	27.15	6	11,417	0.05%
2019/04/11	4	29.19	8	29.15	29.05	-4	11,127	-0.04%
2019/04/10	2	29.75	2	29.70	30.00	0	11,045	0.00%
2019/04/09	13	29.86	1	30.05	29.80	12	10,984	0.11%
2019/04/08	2	30.30	9	30.33	30.30	-7	10,929	-0.06%
2019/04/03	15	29.95	13	29.81	29.65	2	10,710	0.02%
2019/04/02	1	28.35	11	28.49	29.25	-10	10,505	-0.10%
2019/04/01	6	29.34	4	29.45	29.05	2	10,394	0.02%
2019/03/29	8	28.49	5	28.19	29.25	3	10,284	0.03%
2019/03/28	4	30.03	4	29.31	28.55	0	10,130	0.00%
2019/03/27	3	30.15	2	30.10	30.05	1	9,875	0.01%
2019/03/26	16	30.18	21	29.94	30.00	-5	9,735	-0.05%
2019/03/25	29	30.32	31	30.33	30.80	-2	9,359	-0.02%
2019/03/22	18	28.03	12	28.04	28.25	6	8,342	0.07%
2019/03/21	1	27.75	2	27.95	28.10	-1	8,202	-0.01%
2019/03/20	35	27.05	35	27.12	27.30	0	8,088	0.00%
2019/03/19	18	28.52	23	28.36	27.60	-5	7,903	-0.06%
2019/03/18	26	27.22	25.4	27.44	27.45	0.7	7,643	0.01%
2019/03/15	43	28.84	7	28.50	27.65	36	7,510	0.48%
2019/03/14	9.4	28.36	7	28.09	28.00	2.4	7,196	0.03%
2019/03/13	32	27.80	81	27.89	28.10	-49	6,927	-0.71%
2019/03/12	8	25.39	22	25.45	26.80	-14	5,852	-0.24%
2019/03/11	5	24.56	5	24.43	24.40	0	5,455	0.00%
2019/03/08	10	22.77	10	23.27	23.85	0	5,194	0.00%
2019/03/07	19	23.23	12	23.23	23.20	7	5,073	0.14%
2019/03/06	5	24.70	35	24.31	24.30	-30	4,925	-0.61%
2019/03/05	1	23.80	0	0.00	23.90	1	4,732	0.02%
2019/03/04	4	23.86	1	24.25	24.25	3	4,685	0.06%
2019/02/27	2	23.55	2.3	24.32	23.55	-0.3	4,625	-0.01%
2019/02/26	16	24.49	0	0.00	24.30	16	4,480	0.36%
2019/02/25	23	25.18	7	25.16	25.45	16	4,305	0.37%
2019/02/22	7.3	25.12	5	25.02	25.05	2.3	4,125	0.06%
2019/02/21	18	25.27	17	25.00	25.45	1	4,023	0.02%
2019/02/20	29	25.01	26	25.25	25.85	3	3,756	0.08%
2019/02/19	17	23.34	8	23.45	23.50	9	3,215	0.28%
2019/02/18	12	22.80	2	23.25	22.90	10	3,011	0.33%
2019/02/15	17	23.72	55	23.08	23.60	-38	2,733	-1.39%
2019/02/14	10	22.90	6	22.60	22.70	4	2,482	0.16%
2019/02/13	3	22.30	30	22.48	22.40	-27	2,328	-1.16%
2019/02/12	9	21.06	2	21.65	21.65	7	1,853	0.38%
2019/02/11	10	19.70	0	0.00	19.70	10	1,579	0.63%
2019/01/28	12	19.84	9	20.02	20.00	3	1,319	0.23%
2019/01/25	13	18.93	6	18.89	18.95	7	1,057	0.66%
2019/01/08	10	17.15	10	17.10	17.10	0	804	0.00%
2018/12/27	3	17.25	5	17.24	17.00	-2	855	-0.23%
2018/12/25	0	0.00	4	16.70	16.60	-4	866	-0.46%
2018/12/18	0	0.00	3	16.60	16.60	-3	896	-0.33%
2018/12/06	0	0.00	1	17.40	16.95	-1	834	-0.12%
2018/12/05	1	17.55	0	0.00	17.50	1	820	0.12%
2018/12/04	3	18.20	6	17.70	17.90	-3	824	-0.36%
2018/12/03	1	17.20	10	17.05	17.20	-9	731	-1.23%
2018/11/30	10	16.65	0	0.00	16.70	10	776	1.29%
2018/11/27	0	0.00	1	16.50	16.60	-1	798	-0.13%
2018/11/26	0	0.00	1	16.20	16.30	-1	791	-0.13%
2018/11/23	2	15.85	0	0.00	15.80	2	796	0.25%
2018/11/20	0	0.00	1	16.40	16.35	-1	807	-0.12%
2018/11/15	1	16.20	0	0.00	16.10	1	814	0.12%
2018/11/13	0	0.00	2	16.35	16.30	-2	832	-0.24%
2018/11/12	2	16.08	1	15.85	15.90	1	819	0.12%
2018/10/25	2	14.25	0	0.00	14.10	2	987	0.20%
2018/10/19	1	14.80	0	0.00	14.90	1	1,016	0.10%
2018/10/16	0	0.00	1	15.40	15.20	-1	1,108	-0.09%
2018/10/12	0	0.00	1	15.30	15.35	-1	1,121	-0.09%
2018/10/11	1	15.00	0	0.00	15.05	1	1,136	0.09%
2018/10/05	1	16.90	0	0.00	17.05	1	1,214	0.08%
2018/10/04	0	0.00	5	17.85	17.45	-5	1,208	-0.41%
2018/10/02	5	17.80	1	17.85	17.65	4	1,203	0.33%
2018/09/25	0	0.00	2	17.45	17.45	-2	1,322	-0.15%
2018/09/21	2	17.45	10	17.35	17.35	-8	1,332	-0.60%
2018/09/11	1	17.25	1	17.05	17.25	0	1,488	0.00%
2018/09/06	8	18.43	1	18.15	18.15	7	1,609	0.43%
2018/08/24	1	17.00	0	0.00	16.95	1	2,535	0.04%
2018/08/21	0	0.00	1	16.65	16.75	-1	2,679	-0.04%
2018/08/17	1	16.45	0	0.00	16.40	1	2,728	0.04%
2018/08/13	14	16.83	0	0.00	16.65	14	2,715	0.52%
2018/08/09	0	0.00	1	17.20	17.25	-1	2,684	-0.04%
2018/08/08	3	17.45	0	0.00	17.50	3	2,675	0.11%
2018/08/07	1	17.65	0	0.00	17.65	1	2,654	0.04%
2018/08/06	2	17.85	0	0.00	17.85	2	2,634	0.08%
2018/07/30	0	0.00	6	18.95	18.90	-6	2,530	-0.24%
2018/07/27	5	19.00	0	0.00	18.95	5	2,522	0.20%
2018/07/25	0	0.00	16	18.84	18.80	-16	2,505	-0.64%
2018/07/17	6	19.75	5	19.81	19.25	1	2,398	0.04%
2018/07/12	0	0.00	2	18.95	19.10	-2	2,283	-0.09%
2018/07/10	0	0.00	15	19.47	19.55	-15	2,265	-0.66%
2018/07/09	5	19.50	0	0.00	19.60	5	2,264	0.22%
2018/07/04	10	19.23	0	0.00	19.55	10	2,231	0.45%
2018/07/03	7	19.29	1	19.10	19.10	6	2,220	0.27%
2018/06/19	0	0.00	5	19.75	19.65	-5	2,154	-0.23%
2018/06/14	7	20.61	0	0.00	20.40	7	2,081	0.34%
2018/06/13	11	22.08	10	21.61	21.05	1	2,053	0.05%
2018/06/12	5	21.52	7	21.44	21.65	-2	1,724	-0.12%
2018/06/11	0	0.00	1	19.60	19.70	-1	1,306	-0.08%
2018/06/08	6	19.50	0	0.00	19.25	6	1,310	0.46%
2018/06/07	0	0.00	7	19.32	19.85	-7	1,356	-0.52%
2018/06/06	0	0.00	1	19.20	19.15	-1	1,332	-0.08%
2018/06/04	0	0.00	3	19.10	19.05	-3	1,345	-0.22%
2018/06/01	1	19.40	3	19.60	19.10	-2	1,329	-0.15%
2018/05/31	13	19.14	0	0.00	19.40	13	1,288	1.01%
2018/05/30	3	19.13	0	0.00	19.15	3	1,319	0.23%
2018/05/29	3	18.80	3	19.15	19.20	0	1,272	0.00%
2018/05/15	0	0.00	3	17.90	17.70	-3	1,324	-0.23%
2018/05/09	0	0.00	1	17.75	17.70	-1	1,381	-0.07%
2018/05/02	3	17.50	0	0.00	17.50	3	1,428	0.21%
2018/04/30	3	17.25	0	0.00	17.35	3	1,450	0.21%
2018/04/26	2	17.30	0	0.00	16.95	2	1,474	0.14%
2018/04/13	0	0.00	2	18.33	18.30	-2	1,636	-0.12%
2018/04/11	1	18.55	2	18.43	18.35	-1	1,824	-0.05%
2018/04/10	0	0.00	1	18.55	18.25	-1	1,882	-0.05%
2018/04/09	0	0.00	6	18.77	18.65	-6	1,910	-0.31%
2018/04/03	0	0.00	3	18.85	18.85	-3	2,132	-0.14%
2018/04/02	3	19.28	4	19.30	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	0	0.00	2	19.40	19.30	-2	2,242	-0.09%
2018/03/29	5	19.64	0	0.00	19.50	5	2,243	0.22%
2018/03/28	0	0.00	5	19.25	19.15	-5	2,193	-0.23%
2018/03/27	5	19.55	0	0.00	19.35	5	2,223	0.22%
2018/03/26	4	19.25	0	0.00	19.45	4	2,313	0.17%
2018/03/22	1	19.55	0	0.00	19.35	1	2,352	0.04%
2018/03/19	3	20.38	0	0.00	20.05	3	2,324	0.13%
2018/03/16	2	19.75	9	19.84	20.05	-7	2,287	-0.31%
2018/03/15	2	19.75	0	0.00	19.75	2	2,244	0.09%
2018/03/14	3	19.95	0	0.00	19.85	3	2,228	0.13%
2018/03/09	2	19.00	0	0.00	18.90	2	2,118	0.09%
2018/03/08	5	18.85	5	19.05	19.15	0	2,123	0.00%
2018/03/06	1	19.05	1	18.80	18.75	0	2,153	0.00%
2018/03/05	0	0.00	2	19.50	18.50	-2	2,153	-0.09%
2018/02/23	1	19.45	0	0.00	19.40	1	2,158	0.05%
2018/02/12	3	16.82	0	0.00	16.80	3	2,117	0.14%
2018/02/02	0	0.00	5	19.10	19.05	-5	2,135	-0.23%
2018/01/30	0	0.00	1	19.55	19.25	-1	2,210	-0.05%
2018/01/29	1	19.65	0	0.00	19.50	1	2,252	0.04%
2018/01/23	0	0.00	3	19.28	19.20	-3	2,452	-0.12%
2018/01/22	2	19.60	1	19.50	19.55	1	2,459	0.04%
2018/01/19	1	19.50	1	19.45	19.45	0	2,480	0.00%
2018/01/18	0	0.00	3	20.00	19.90	-3	2,460	-0.12%
2018/01/17	1	20.25	2	20.40	20.30	-1	2,460	-0.04%
2018/01/16	4	20.33	1	20.40	20.25	3	2,496	0.12%
2018/01/15	2	19.85	0	0.00	19.85	2	2,494	0.08%
2018/01/10	0	0.00	6	19.38	19.40	-6	2,603	-0.23%
2018/01/08	14	20.10	7	19.99	19.95	7	2,638	0.27%
2018/01/05	8	21.03	24	21.17	20.40	-16	2,613	-0.61%
2018/01/04	0	0.00	2	20.05	20.35	-2	2,478	-0.08%
2018/01/03	3	20.27	1	20.15	20.30	2	2,447	0.08%
2018/01/02	36	20.56	26	20.54	20.10	10	2,450	0.41%