茂迪 (6244)-高橋-龍潭券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
28.25
漲跌
▲0.50
漲幅
+1.80%
成交量
2,690張
產業
上櫃光電類股
601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

茂迪 (6244)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/05/24	0	0.00	4	27.50	27.40	-4	4,074	-0.10%
2024/05/23	0	0.00	15	28.12	27.90	-15	4,055	-0.37%
2024/05/22	15	28.80	0	0.00	28.40	15	4,006	0.37%
2024/05/20	0	0.00	31	28.40	28.15	-31	3,905	-0.79%
2024/05/17	44	28.86	6.1	29.22	28.70	37.9	3,809	0.99%
2024/05/16	2	27.05	7	26.90	27.20	-5	3,477	-0.14%
2024/05/15	11	26.88	37	27.26	26.80	-26	3,451	-0.75%
2024/05/13	17	26.30	1	26.30	26.15	16	3,401	0.47%
2024/05/08	15	26.17	0	0.00	26.30	15	3,274	0.46%
2024/05/07	2	26.23	26	26.15	26.05	-24	3,261	-0.74%
2024/05/06	0	0.00	1	26.35	26.35	-1	3,248	-0.03%
2024/05/03	30	26.82	1	26.35	26.35	29	3,234	0.90%
2024/05/02	0	0.00	30	26.37	26.25	-30	3,209	-0.93%
2024/04/30	10	26.85	1	26.90	26.70	9	3,183	0.28%
2024/04/29	0	0.00	1	26.70	26.75	-1	3,171	-0.03%
2024/04/26	0	0.00	1	26.70	26.65	-1	3,158	-0.03%
2024/04/24	1	27.65	0	0.00	27.35	1	3,137	0.03%
2024/04/23	10	27.00	10	26.70	26.90	0	3,087	0.00%
2024/04/22	21	27.86	0	0.00	27.00	21	3,057	0.69%
2024/04/19	2	28.89	0	0.00	27.60	2	3,058	0.07%
2024/04/18	1	28.50	2	28.90	28.55	-1	2,712	-0.04%
2024/04/17	1	28.40	1	28.80	28.30	0	2,633	0.00%
2024/04/10	3	28.32	3	28.32	28.15	0	2,465	0.00%
2024/04/09	1	27.30	0	0.00	27.30	1	2,369	0.04%
2024/03/29	0	0.00	4	28.80	27.75	-4	2,303	-0.17%
2024/03/27	0	0.00	1	27.15	27.00	-1	2,128	-0.05%
2024/03/25	0	0.00	3	27.83	27.75	-3	2,244	-0.13%
2024/03/22	1	28.15	10	28.31	28.10	-9	2,246	-0.40%
2024/03/21	22	27.73	1	27.70	27.90	21	2,120	0.99%
2024/03/18	2	26.50	0	0.00	26.35	2	2,014	0.10%
2024/03/15	0	0.00	1	25.90	26.85	-1	2,008	-0.05%
2024/03/13	0	0.00	1	26.60	26.20	-1	1,943	-0.05%
2024/03/12	0	0.00	1	26.65	26.65	-1	1,938	-0.05%
2024/03/11	0	0.00	2	27.10	26.90	-2	1,928	-0.10%
2024/03/08	3	25.88	0	0.00	25.85	3	1,913	0.16%
2024/03/07	1	26.65	0	0.00	26.65	1	1,901	0.05%
2024/03/04	1	27.00	1	27.00	27.00	0	1,870	0.00%
2024/03/01	2	27.50	3	27.35	27.35	-1	1,861	-0.05%
2024/02/29	1	26.90	0	0.00	27.65	1	1,826	0.05%
2024/02/23	0	0.00	10	26.15	25.95	-10	1,782	-0.56%
2024/02/05	1	25.40	0	0.00	25.40	1	1,772	0.06%
2024/02/01	2	26.05	0	0.00	26.15	2	1,832	0.11%
2024/01/29	0	0.00	3	26.10	26.20	-3	1,920	-0.16%
2024/01/23	0	0.00	4	26.50	26.55	-4	2,037	-0.20%
2024/01/19	1	25.90	0	0.00	25.90	1	2,161	0.05%
2024/01/18	1	25.90	0	0.00	25.90	1	2,169	0.05%
2024/01/17	3	26.13	0	0.00	26.00	3	2,196	0.14%
2024/01/16	2	26.80	0	0.00	26.70	2	2,269	0.09%
2024/01/12	0	0.00	1	26.55	26.45	-1	2,547	-0.04%
2024/01/11	4	26.48	0	0.00	26.45	4	2,644	0.15%
2024/01/08	1	27.80	0	0.00	27.60	1	2,900	0.03%
2023/12/29	0	0.00	1	28.30	28.05	-1	3,043	-0.03%
2023/12/27	0	0.00	1	28.50	28.45	-1	3,038	-0.03%
2023/12/21	1	28.40	2	28.43	28.45	-1	3,022	-0.03%
2023/12/20	2	29.60	0	0.00	28.85	2	2,991	0.07%
2023/12/05	2	28.35	0	0.00	28.45	2	2,791	0.07%
2023/12/04	3	27.88	0	0.00	27.90	3	2,763	0.11%
2023/11/30	2	28.15	0	0.00	28.15	2	2,726	0.07%
2023/11/24	0	0.00	1	28.90	28.85	-1	2,761	-0.04%
2023/11/08	0	0.00	2	28.33	28.70	-2	2,802	-0.07%
2023/11/02	1	27.65	0	0.00	27.50	1	2,773	0.04%
2023/10/31	1	27.70	0	0.00	27.30	1	2,787	0.04%
2023/10/30	7	28.83	5	28.65	28.65	2	2,760	0.07%
2023/10/27	3	27.80	0	0.00	27.90	3	2,671	0.11%
2023/10/26	3	28.20	0	0.00	28.15	3	2,673	0.11%
2023/10/25	0	0.00	1	29.10	29.05	-1	2,679	-0.04%
2023/10/24	6	28.78	10	29.37	29.45	-4	2,667	-0.15%
2023/10/23	2	29.48	4	29.71	29.90	-2	2,589	-0.08%
2023/10/20	0	0.00	3	29.05	29.05	-3	2,528	-0.12%
2023/10/19	12	28.83	12	28.48	28.45	0	2,366	0.00%
2023/10/16	1	28.70	0	0.00	28.90	1	2,244	0.04%
2023/10/13	0	0.00	1	27.90	27.95	-1	2,173	-0.05%
2023/10/12	2	27.20	0	0.00	27.75	2	2,220	0.09%
2023/10/05	0	0.00	3	28.60	28.65	-3	2,271	-0.13%
2023/10/03	0	0.00	1	27.20	27.35	-1	2,269	-0.04%
2023/09/26	0	0.00	8	26.40	26.30	-8	2,768	-0.29%
2023/09/25	1	27.00	0	0.00	26.65	1	2,822	0.04%
2023/09/21	8	26.20	0	0.00	26.20	8	2,921	0.27%
2023/09/19	2	27.45	0	0.00	26.85	2	3,043	0.07%
2023/09/15	2	27.50	0	0.00	27.50	2	3,235	0.06%
2023/09/14	0	0.00	17	27.41	27.45	-17	3,647	-0.47%
2023/09/12	1	27.00	0	0.00	27.10	1	3,889	0.03%
2023/09/11	8	27.39	1	27.35	27.40	7	3,933	0.18%
2023/09/08	0	0.00	5	28.05	28.00	-5	3,937	-0.13%
2023/09/07	0	0.00	1	28.20	28.25	-1	4,007	-0.02%
2023/09/04	0	0.00	1	28.45	28.45	-1	4,249	-0.02%
2023/08/31	6	29.06	0	0.00	29.35	6	4,552	0.13%
2023/08/29	0	0.00	1	28.75	28.60	-1	4,686	-0.02%
2023/08/24	1	28.20	2	28.40	28.20	-1	4,806	-0.02%
2023/08/17	0	0.00	1	27.90	28.45	-1	5,093	-0.02%
2023/08/15	1	28.50	3	28.50	28.45	-2	5,227	-0.04%
2023/08/14	5	27.90	0	0.00	28.10	5	5,420	0.09%
2023/08/10	0	0.00	1	28.35	28.35	-1	5,522	-0.02%
2023/08/07	0	0.00	5	29.30	29.45	-5	5,780	-0.09%
2023/08/02	0	0.00	0	29.30	29.45	0	6,419	0.00%
2023/07/18	5	32.00	0	0.00	31.90	5	9,859	0.05%
2023/07/14	0	0.00	4	32.79	32.55	-4	11,866	-0.03%
2023/07/13	3	32.30	0	0.00	32.30	3	12,521	0.02%
2023/07/12	0	0.00	9	33.20	32.75	-9	12,611	-0.07%
2023/07/11	3	33.80	3	33.45	33.45	0	12,674	0.00%
2023/07/07	0	0.00	5	33.30	33.75	-5	13,498	-0.04%
2023/07/06	3	34.60	3	35.60	34.75	0	13,512	0.00%
2023/07/05	0	0.00	1	34.85	34.50	-1	13,480	-0.01%
2023/07/04	3	34.50	3	34.15	34.00	0	13,445	0.00%
2023/07/03	0	0.00	3	34.10	34.20	-3	13,490	-0.02%
2023/06/30	5	34.35	7	34.10	34.10	-2	13,564	-0.01%
2023/06/29	0	0.00	3	33.92	33.95	-3	13,763	-0.02%
2023/06/28	1	33.55	0	0.00	33.35	1	13,837	0.01%
2023/06/27	4	33.35	0	0.00	33.25	4	13,985	0.03%
2023/06/26	2	33.78	3	33.65	33.25	-1	14,697	-0.01%
2023/06/21	10	34.43	1	34.30	34.25	9	14,890	0.06%
2023/06/20	5	34.80	4	34.84	34.60	1	15,218	0.01%
2023/06/19	0	0.00	3	32.64	32.80	-3	15,091	-0.02%
2023/06/15	1	32.50	0	0.00	32.50	1	16,934	0.01%
2023/06/14	0	0.00	5	32.65	32.60	-5	17,638	-0.03%
2023/06/13	9	32.62	5.1	32.45	32.35	3.9	17,951	0.02%
2023/06/12	1	32.60	0	0.00	32.50	1	18,348	0.01%
2023/06/09	1	33.60	0	0.00	33.60	1	18,647	0.01%
2023/06/08	2	33.53	4	33.78	33.75	-2	18,627	-0.01%
2023/06/07	10	33.26	0	0.00	33.20	10	18,570	0.05%
2023/06/06	5	34.26	0	0.00	34.30	5	18,397	0.03%
2023/06/05	3	35.15	1	35.35	35.10	2	18,382	0.01%
2023/06/02	2	34.70	0	0.00	34.80	2	18,313	0.01%
2023/06/01	0	0.00	2	34.83	34.25	-2	18,296	-0.01%
2023/05/31	1	34.85	0	0.00	34.75	1	18,245	0.01%
2023/05/30	2	35.40	2	34.65	34.65	0	18,217	0.00%
2023/05/29	0	0.00	2	34.95	35.40	-2	18,102	-0.01%
2023/05/26	2	34.00	0	0.00	34.00	2	17,977	0.01%
2023/05/25	2	34.55	0	0.00	34.55	2	17,928	0.01%
2023/05/24	0	0.00	3	35.07	34.90	-3	17,889	-0.02%
2023/05/22	1	34.60	6	35.05	35.10	-5	17,845	-0.03%
2023/05/19	2	35.05	2	35.05	34.10	0	17,826	0.00%
2023/05/18	1	33.90	7	34.46	34.65	-6	17,750	-0.03%
2023/05/17	0	0.00	2	35.10	34.90	-2	17,562	-0.01%
2023/05/16	5	34.96	22	35.00	35.00	-17	17,505	-0.10%
2023/05/15	3	34.78	0	0.00	34.60	3	17,437	0.02%
2023/05/12	2	34.05	2	34.28	34.10	0	17,348	0.00%
2023/05/10	2	34.25	2	34.50	34.35	0	17,229	0.00%
2023/05/09	19	34.93	8	34.77	34.50	11	17,048	0.06%
2023/05/08	3	38.33	8	38.42	38.30	-5	16,604	-0.03%
2023/05/05	25.1	39.43	13.1	39.55	38.50	12	16,567	0.07%
2023/05/04	2	39.40	3	39.15	39.70	-1	16,043	-0.01%
2023/05/03	4	39.65	3	39.43	39.70	1	15,936	0.01%
2023/05/02	9	38.56	8	39.18	39.30	1	15,785	0.01%
2023/04/28	3	37.82	0	37.75	37.75	3	15,503	0.02%
2023/04/27	22	38.24	4	37.80	37.55	18	15,413	0.12%
2023/04/26	7	38.54	16	37.77	38.75	-9	15,186	-0.06%
2023/04/25	10	38.75	6.1	37.68	37.75	4	14,976	0.03%
2023/04/24	12	38.85	3	39.05	39.10	9	14,726	0.06%
2023/04/21	49	40.34	23	40.08	38.55	26	14,513	0.18%
2023/04/20	32	41.30	34	41.59	40.00	-2	13,345	-0.01%
2023/04/19	3	39.57	17	40.55	41.40	-14	12,094	-0.12%
2023/04/18	22	38.40	5	38.05	37.65	17	11,245	0.15%
2023/04/17	8	36.43	12	36.85	36.65	-4	10,662	-0.04%
2023/04/14	5	36.90	0	0.00	36.70	5	10,675	0.05%
2023/04/13	7	37.24	4	37.10	36.85	3	10,604	0.03%
2023/04/12	20	38.17	35	38.26	38.00	-15	10,387	-0.14%
2023/04/11	9	36.93	0	0.00	36.45	9	9,806	0.09%
2023/04/10	0	0.00	2	36.65	36.65	-2	9,750	-0.02%
2023/04/07	3	36.70	13	36.55	36.45	-10	9,726	-0.10%
2023/04/06	10.2	36.30	1	36.80	36.40	9.2	9,689	0.09%
2023/03/31	1	35.80	7	36.56	36.65	-6	9,633	-0.06%
2023/03/30	9	36.43	2	36.95	36.30	7	9,552	0.07%
2023/03/28	6	36.03	17	35.83	35.75	-11	9,264	-0.12%
2023/03/27	7	37.04	11	38.03	36.45	-4	9,109	-0.04%
2023/03/24	9	35.61	27	35.73	36.15	-18	8,632	-0.21%
2023/03/23	31	36.65	14	36.25	36.30	17	8,497	0.20%
2023/03/22	37	36.22	27	36.16	36.25	10	8,257	0.12%
2023/03/21	52	36.46	25	36.23	36.50	27	8,187	0.33%
2023/03/20	73.1	35.20	74.1	34.86	35.80	-1.1	8,002	-0.01%
2023/03/17	4	32.80	11.4	33.21	33.90	-7.4	7,013	-0.11%
2023/03/16	25	31.14	16	31.32	30.85	9	6,466	0.14%
2023/03/15	6.1	31.20	23.7	31.88	31.95	-17.6	6,122	-0.29%
2023/03/14	8	30.22	37	30.19	30.00	-29	5,647	-0.51%
2023/03/09	0	0.00	4	29.60	29.35	-4	5,209	-0.08%
2023/03/08	0	0.00	3	29.80	29.85	-3	5,152	-0.06%
2023/03/07	0	0.00	5	29.45	29.30	-5	5,071	-0.10%
2023/03/01	0	0.00	0	28.35	28.25	0	4,957	0.00%
2023/02/23	0	0.00	0	28.60	28.60	0	4,979	0.00%
2023/02/22	0	0.00	0	28.50	28.40	0	4,968	0.00%
2023/02/17	0	0.00	2	29.10	29.15	-2	4,944	-0.04%
2023/02/16	1	28.90	0	0.00	28.90	1	4,878	0.02%
2023/02/15	0	0.00	0	28.55	28.45	0	4,888	0.00%
2023/02/10	4	28.58	0	0.00	28.50	4	4,872	0.08%
2023/02/09	2	28.85	0	28.75	28.75	2	4,853	0.04%
2023/02/08	0	0.00	6	29.39	29.00	-6	4,838	-0.12%
2023/02/07	0	0.00	0	29.50	29.50	0	4,774	0.00%
2023/02/06	3	29.75	0.4	29.50	29.50	2.6	4,755	0.05%
2023/02/03	0	0.00	16.1	30.02	29.95	-16.1	4,725	-0.34%
2023/02/02	0	0.00	15	29.81	29.45	-15	4,613	-0.33%
2023/02/01	12.1	29.06	0	0.00	29.20	12.1	4,482	0.27%
2023/01/31	3	28.90	2	29.00	29.00	1	4,343	0.02%
2023/01/30	3	28.55	6	28.65	28.65	-3	4,268	-0.07%
2023/01/17	3	27.60	2	27.70	28.40	1	4,237	0.02%
2023/01/16	0	0.00	1.2	27.70	27.45	-1.2	4,245	-0.03%
2023/01/13	0	0.00	0.2	27.70	27.70	-0.2	4,314	0.00%
2023/01/12	3	27.80	23	27.70	27.70	-20	4,376	-0.46%
2023/01/11	0	0.00	0	28.10	28.25	0	4,366	0.00%
2023/01/09	0	0.00	4	28.60	28.70	-4	4,382	-0.09%
2023/01/06	4	28.48	0	0.00	28.30	4	4,386	0.09%
2023/01/05	8	28.98	0	0.00	28.45	8	4,393	0.18%
2023/01/04	8	28.96	14.2	29.34	29.50	-6.2	4,308	-0.14%
2023/01/03	5	28.55	0	0.00	28.50	5	4,166	0.12%
2022/12/30	4	28.13	2	28.45	28.50	2	4,112	0.05%
2022/12/29	11	28.61	9	28.36	28.35	2	4,094	0.05%
2022/12/28	4	29.11	9	29.01	29.00	-5	4,035	-0.12%
2022/12/27	2	29.30	1	29.45	28.80	1	3,958	0.03%
2022/12/26	0	0.00	2	28.60	28.70	-2	3,876	-0.05%
2022/12/23	0	0.00	0	28.30	28.35	0	3,780	0.00%
2022/12/22	0	0.00	7	28.02	28.35	-7	3,752	-0.19%
2022/12/21	1	27.50	0	0.00	27.40	1	3,735	0.03%
2022/12/20	9	27.59	0	27.30	27.25	9	3,726	0.24%
2022/12/19	11	28.38	1	28.75	28.00	10	3,681	0.27%
2022/12/16	9	30.03	1	30.35	28.95	8	3,607	0.22%
2022/12/15	14.1	30.41	22.1	30.34	30.60	-8.1	3,320	-0.24%
2022/12/14	13	29.56	4	30.11	30.05	9	3,180	0.28%
2022/12/13	16	29.54	0	0.00	29.10	16	2,984	0.54%
2022/12/12	71	30.46	43	30.83	30.70	28	2,828	0.99%
2022/12/09	0	0.00	16.1	29.98	30.00	-16.1	2,264	-0.71%
2022/12/08	3.1	26.81	10	27.53	27.30	-7	2,063	-0.34%
2022/12/02	0	0.00	11	26.40	26.30	-11	1,961	-0.56%
2022/12/01	1	26.05	1	26.10	26.10	0	1,967	0.00%
2022/11/30	1	25.85	21	25.76	25.85	-20	1,995	-1.00%
2022/11/25	0	0.00	0	25.35	25.15	0	2,150	0.00%
2022/11/22	1	25.55	0	0.00	25.50	1	2,486	0.04%
2022/11/18	0.6	25.90	0	25.90	26.00	0.6	2,473	0.03%
2022/11/16	1	25.60	0	0.00	26.00	1	2,478	0.04%
2022/11/15	20	25.60	10	25.75	25.80	10	2,519	0.40%
2022/11/10	20	24.67	0	0.00	24.55	20	2,493	0.80%
2022/11/09	0	0.00	0	25.00	24.50	0	2,526	0.00%
2022/11/07	0	0.00	2	25.10	24.90	-2	2,579	-0.08%
2022/10/26	1	23.65	0	0.00	23.40	1	2,752	0.04%
2022/10/24	5	24.90	0	0.00	24.35	5	2,809	0.18%
2022/10/14	0	0.00	0.1	24.35	23.70	-0.1	2,595	0.00%
2022/10/13	0	0.00	0	23.90	23.75	0	2,580	0.00%
2022/10/07	0	0.00	0	27.00	27.00	0	2,596	0.00%
2022/09/23	2	27.70	5	28.10	27.65	-3	2,790	-0.11%
2022/09/22	0	0.00	10	28.10	28.10	-10	2,805	-0.36%
2022/09/19	8	29.05	8	28.96	28.30	0	3,006	0.00%
2022/09/16	0	0.00	25	28.53	29.50	-25	2,994	-0.83%
2022/09/15	6	28.00	0	0.00	28.20	6	2,967	0.20%
2022/09/13	0	0.00	2	28.03	28.25	-2	3,099	-0.06%
2022/09/08	0	0.00	2	27.05	27.05	-2	3,056	-0.07%
2022/09/07	0	0.00	1	26.70	26.55	-1	3,023	-0.03%
2022/09/06	7	27.41	0	0.00	27.05	7	2,997	0.23%
2022/09/05	14.6	28.18	13	27.98	27.90	1.6	2,965	0.06%
2022/09/02	3	29.00	3	28.60	28.60	0	2,917	0.00%
2022/09/01	13	28.71	23	29.02	28.85	-10	2,875	-0.35%
2022/08/31	41	28.41	1.4	28.47	28.50	39.6	2,800	1.41%
2022/08/30	15	29.52	3	29.70	29.00	12	2,641	0.45%
2022/08/29	3	28.75	3	28.60	28.60	0	2,515	0.00%
2022/08/22	6	29.13	7	28.83	28.60	-1	2,473	-0.04%
2022/08/19	3	28.60	18	28.70	28.95	-15	2,414	-0.62%
2022/08/17	1	28.65	0	0.00	28.50	1	2,376	0.04%
2022/08/16	2	28.85	0	0.00	28.45	2	2,372	0.08%
2022/08/15	5	28.40	5	28.80	28.80	0	2,341	0.00%
2022/08/09	11	28.83	4	28.91	28.65	7	2,303	0.30%
2022/08/08	6	28.10	16	28.58	28.80	-10	2,247	-0.44%
2022/08/05	10	28.00	0	0.00	28.15	10	2,218	0.45%
2022/08/04	0	0.00	0	28.00	27.95	0	2,225	0.00%
2022/08/03	0	0.00	1	28.10	28.10	-1	2,227	-0.04%
2022/08/02	3	28.55	0	0.00	28.40	3	2,229	0.13%
2022/07/29	0	29.60	7	28.96	29.80	-7	2,207	-0.32%
2022/07/28	6	27.93	6	27.90	27.80	0	2,167	0.00%
2022/07/26	2	27.75	2	28.00	27.45	0	2,148	0.00%
2022/07/25	0	0.00	2	28.45	28.00	-2	2,151	-0.09%
2022/07/22	7	27.99	0	0.00	27.90	7	2,151	0.33%
2022/07/21	1	28.05	2	28.15	28.25	-1	2,186	-0.05%
2022/07/20	1	28.10	0	0.00	28.05	1	2,214	0.05%
2022/07/19	2	28.25	0	0.00	28.15	2	2,266	0.09%
2022/07/15	0	0.00	2	28.10	27.80	-2	2,431	-0.08%
2022/07/13	3	28.20	0	0.00	28.20	3	2,571	0.12%
2022/07/12	0	0.00	1	28.25	28.10	-1	2,687	-0.04%
2022/07/11	3	28.60	3	29.80	29.80	0	2,723	0.00%
2022/07/08	1	30.50	0	0.00	29.65	1	2,708	0.04%
2022/07/06	1	30.65	0	30.25	30.40	1	2,742	0.04%
2022/07/05	0	30.90	0	0.00	31.00	0	2,850	0.00%
2022/07/04	0	29.15	1	29.15	29.00	-1	2,832	-0.03%
2022/07/01	2	28.80	0	0.00	28.10	2	2,849	0.07%
2022/06/30	1	29.75	0	0.00	29.90	1	2,888	0.03%
2022/06/29	2	30.50	12	30.50	30.60	-10	2,876	-0.35%
2022/06/28	2	30.25	0	0.00	30.50	2	2,872	0.07%
2022/06/24	0	0.00	8	29.84	30.85	-8	2,746	-0.29%
2022/06/23	18	29.84	1	30.05	29.30	17	2,683	0.63%
2022/06/22	1	29.90	6	30.60	29.80	-5	2,606	-0.19%
2022/06/20	0	0.00	1	29.10	27.35	-1	2,489	-0.04%
2022/06/15	3	27.70	3	27.55	27.60	0	2,762	0.00%
2022/06/14	5	27.66	0	0.00	27.60	5	3,003	0.17%
2022/06/13	0	0.00	4	28.56	28.20	-4	3,299	-0.12%
2022/06/06	3	29.70	3	30.05	30.05	0	3,790	0.00%
2022/06/01	4	29.74	3	29.65	29.65	1	3,871	0.03%
2022/05/31	0	0.00	1	29.45	29.50	-1	3,946	-0.03%
2022/05/26	0	0.00	1	29.05	28.90	-1	4,231	-0.02%
2022/05/25	1	29.05	0	0.00	29.05	1	4,260	0.02%
2022/05/23	0	0.00	1	29.35	29.35	-1	4,338	-0.02%
2022/05/20	1	28.80	1	28.75	28.85	0	4,349	0.00%
2022/05/19	1	28.20	0	0.00	28.30	1	4,355	0.02%
2022/05/18	0	0.00	3	28.45	28.50	-3	4,380	-0.07%
2022/05/17	6	28.54	0	0.00	28.35	6	4,392	0.14%
2022/05/16	5	28.00	5	27.35	27.35	0	4,369	0.00%
2022/05/12	0	0.00	0	27.15	27.15	0	4,366	0.00%
2022/05/09	4	29.25	0	27.50	28.80	4	4,350	0.09%
2022/04/29	0	0.00	0	30.95	30.80	0	4,415	0.00%
2022/04/27	3	31.20	0	0.00	30.70	3	4,445	0.07%
2022/04/26	4	33.36	0	0.00	32.80	4	4,408	0.09%
2022/04/25	1	34.15	0	0.00	33.10	1	4,395	0.02%
2022/04/22	2	33.58	0	34.00	34.25	2	4,347	0.05%
2022/04/20	4	34.40	1	34.45	34.40	3	4,270	0.07%
2022/04/19	6	34.70	6	34.25	34.25	0	4,261	0.00%
2022/04/18	1.1	34.65	0	0.00	34.75	1.1	4,262	0.02%
2022/04/15	0	0.00	18	33.36	33.40	-18	4,202	-0.43%
2022/04/14	0	0.00	1	32.75	32.65	-1	4,210	-0.02%
2022/04/12	2	32.75	5	32.55	32.50	-3	4,366	-0.07%
2022/04/11	3	34.18	0	0.00	33.60	3	4,343	0.07%
2022/04/08	0	0.00	2	34.35	34.15	-2	4,218	-0.05%
2022/04/06	0	0.00	10	34.05	34.40	-10	4,239	-0.24%
2022/04/01	0	0.00	5	33.31	33.35	-5	4,235	-0.12%
2022/03/31	2	33.80	1	33.30	33.30	1	4,253	0.02%
2022/03/30	1	34.05	0	0.00	33.20	1	4,312	0.02%
2022/03/29	0	0.00	2	33.07	33.20	-2	4,340	-0.05%
2022/03/28	0	0.00	1	33.10	33.15	-1	4,396	-0.02%
2022/03/25	0	0.00	1	33.45	33.20	-1	4,460	-0.02%
2022/03/24	1	34.10	0	0.00	33.90	1	4,814	0.02%
2022/03/22	0	0.00	3	34.95	34.15	-3	5,151	-0.06%
2022/03/21	6	34.92	1	34.80	34.50	5	5,298	0.09%
2022/03/18	3	34.22	1	34.95	34.95	2	5,705	0.04%
2022/03/17	2	33.95	3	34.03	34.15	-1	6,133	-0.02%
2022/03/16	2.1	35.03	12	34.50	34.60	-9.9	6,484	-0.15%
2022/03/15	18	33.37	10	32.78	32.05	8	6,524	0.12%
2022/03/11	5	33.08	5	33.50	33.50	0	6,626	0.00%
2022/03/10	1	33.25	4	33.40	33.40	-3	6,798	-0.04%
2022/03/09	0	0.00	6	32.96	33.30	-6	7,023	-0.09%
2022/03/08	1	32.00	0	0.00	31.60	1	6,930	0.01%
2022/03/07	15	32.00	0	0.00	31.50	15	6,970	0.22%
2022/03/04	2	33.58	2	33.28	32.70	0	7,165	0.00%
2022/03/03	2	33.50	6	33.35	33.45	-4	7,322	-0.05%
2022/03/02	9	32.02	7	32.44	32.50	2	7,421	0.03%
2022/03/01	5	31.45	5	31.80	31.80	0	7,699	0.00%
2022/02/24	6	30.92	6	30.18	30.00	0	8,609	0.00%
2022/02/22	3	31.07	12	30.61	30.55	-9	8,660	-0.10%
2022/02/18	3	30.93	0	0.00	31.10	3	8,723	0.03%
2022/02/15	0	0.00	1	31.20	31.15	-1	8,927	-0.01%
2022/02/14	0	0.00	0	31.45	31.00	0	8,987	0.00%
2022/02/11	3	32.40	2	32.50	32.30	1	9,029	0.01%
2022/02/10	0	0.00	1	32.65	32.60	-1	9,187	-0.01%
2022/02/09	3	32.67	1	32.70	32.80	2	9,257	0.02%
2022/02/08	0	0.00	2	32.35	32.50	-2	9,355	-0.02%
2022/01/25	5	30.45	0	30.95	30.00	5	9,759	0.05%
2022/01/24	0	0.00	2	30.45	30.35	-2	10,382	-0.02%
2022/01/21	6	31.89	1	31.30	31.30	5	10,446	0.05%
2022/01/20	1	32.30	1	32.70	32.25	0	10,595	0.00%
2022/01/19	0	0.00	1	32.15	32.00	-1	10,649	-0.01%
2022/01/14	1	32.05	0	0.00	32.05	1	10,703	0.01%
2022/01/13	4	33.15	0	0.00	32.85	4	10,675	0.04%
2022/01/12	5	33.60	0	0.00	33.55	5	10,649	0.05%
2022/01/11	10	34.54	3	34.35	34.35	7	10,691	0.07%
2022/01/10	0	0.00	1	34.60	34.20	-1	10,627	-0.01%
2022/01/07	5	33.74	0	0.00	34.10	5	10,624	0.05%
2022/01/06	2	35.00	0	0.00	34.65	2	10,730	0.02%
2022/01/05	4	36.25	25	36.67	36.00	-21	10,825	-0.19%
2022/01/04	0	0.00	1	35.95	36.05	-1	10,811	-0.01%
2022/01/03	11	36.00	0	0.00	35.90	11	10,807	0.10%
2021/12/29	2	36.43	0	0.00	36.35	2	10,774	0.02%
2021/12/28	1	35.55	0	35.55	35.50	1	10,747	0.01%
2021/12/27	10	36.33	0	0.00	36.30	10	10,868	0.09%
2021/12/24	2	35.90	1	36.15	36.00	1	11,243	0.01%
2021/12/23	2	36.50	4	36.65	36.70	-2	11,211	-0.02%
2021/12/22	1	37.00	4	37.33	37.05	-3	11,192	-0.03%
2021/12/21	2	36.85	2	37.10	37.00	0	11,165	0.00%
2021/12/20	15	37.46	10	37.05	37.05	5	11,091	0.05%
2021/12/17	6	37.36	10	36.87	36.35	-4	10,711	-0.04%
2021/12/16	13	37.07	6	37.42	37.45	7	10,512	0.07%
2021/12/15	2	36.80	2	36.40	36.55	0	10,342	0.00%
2021/12/14	3	37.77	6	37.16	36.55	-3	10,140	-0.03%
2021/12/13	3	38.52	3	37.70	37.70	0	9,629	0.00%
2021/12/10	9	37.40	25	37.56	37.60	-16	9,073	-0.18%
2021/12/09	11	35.92	4	36.45	35.80	7	8,484	0.08%
2021/12/08	4	34.84	1	34.95	35.45	3	8,186	0.04%
2021/12/07	2	34.95	0	0.00	34.35	2	8,052	0.02%
2021/12/06	0	34.70	4	35.13	34.65	-4	7,958	-0.05%
2021/12/03	2	34.78	21	35.29	34.05	-19	7,745	-0.25%
2021/12/02	10	32.85	0	0.00	33.30	10	7,387	0.14%
2021/11/30	15	33.99	4	33.81	33.00	11	7,240	0.15%
2021/11/29	5	33.64	0	0.00	34.20	5	7,019	0.07%
2021/11/26	13	35.67	6	36.81	35.55	7	6,815	0.10%
2021/11/25	5	36.10	1	37.95	36.30	4	6,566	0.06%
2021/11/24	14	37.01	25	36.73	37.05	-11	6,342	-0.17%
2021/11/23	16	35.28	4	34.59	34.35	12	5,772	0.21%
2021/11/22	1	34.25	4	34.09	34.10	-3	5,455	-0.05%
2021/11/19	0	0.00	4	32.34	32.30	-4	5,384	-0.07%
2021/11/18	0	0.00	3	32.65	33.10	-3	5,356	-0.06%
2021/11/17	0	0.00	1	33.00	33.00	-1	5,295	-0.02%
2021/11/16	1	32.80	1	32.90	32.65	0	5,292	0.00%
2021/11/15	0	0.00	1.5	32.28	32.95	-1.5	5,266	-0.03%
2021/11/12	1	31.45	3	31.30	31.75	-2	5,213	-0.04%
2021/11/11	2.5	33.60	2.3	34.16	33.00	0.2	5,117	0.00%
2021/11/10	1	34.05	1	33.85	33.85	0	5,084	0.00%
2021/11/09	2	34.68	0	0.00	34.50	2	5,036	0.04%
2021/11/08	1	34.00	2	34.15	33.80	-1	4,891	-0.02%
2021/11/05	3	34.60	0	0.00	33.95	3	4,849	0.06%
2021/11/04	2	34.30	2	34.30	34.30	0	4,796	0.00%
2021/11/03	10	33.20	8	32.40	32.40	2	4,609	0.04%
2021/11/02	5	33.15	0	0.00	32.95	5	4,587	0.11%
2021/11/01	9	34.33	24	34.73	32.85	-15	4,443	-0.34%
2021/10/29	4	32.36	0	0.00	32.10	4	3,932	0.10%
2021/10/28	1	31.31	10	31.72	32.10	-9	3,851	-0.23%
2021/10/27	3	31.00	3	30.90	31.10	0	3,697	0.00%
2021/10/25	0	0.00	1	30.25	30.20	-1	3,632	-0.03%
2021/10/21	0	0.00	0	29.90	29.90	0	3,714	0.00%
2021/10/19	1	31.15	4	30.99	30.95	-3	3,815	-0.08%
2021/10/18	3	31.00	1	30.70	30.60	2	3,767	0.05%
2021/10/15	0	0.00	2	30.50	30.55	-2	3,838	-0.05%
2021/10/14	5	30.89	5	31.20	30.70	0	3,934	0.00%
2021/10/13	5	29.72	4	30.30	30.40	1	4,192	0.02%
2021/10/12	0	0.00	1	29.35	29.35	-1	4,226	-0.02%
2021/10/08	2	29.43	1	28.75	28.65	1	4,179	0.02%
2021/10/07	3	28.68	2	28.70	28.55	1	4,166	0.02%
2021/10/05	1	28.60	1	28.60	28.70	0	4,439	0.00%
2021/10/04	6	29.36	3	29.32	29.35	3	4,474	0.07%
2021/10/01	11	31.55	27	31.70	30.45	-16	4,314	-0.37%
2021/09/30	1	28.70	6	29.41	29.60	-5	3,959	-0.13%
2021/09/29	2	29.50	2	29.20	28.70	0	3,933	0.00%
2021/09/28	0	0.00	2	28.50	28.80	-2	3,956	-0.05%
2021/09/24	3	28.20	0	0.00	28.10	3	4,166	0.07%
2021/09/23	9	28.44	0.1	28.25	28.15	9	4,789	0.19%
2021/09/15	0	0.00	1	29.00	29.00	-1	4,955	-0.02%
2021/09/13	1	30.00	0	0.00	29.40	1	5,138	0.02%
2021/09/10	0	0.00	3	29.10	29.25	-3	5,122	-0.06%
2021/09/09	2	28.55	0	0.00	28.55	2	5,189	0.04%
2021/09/08	3	28.47	0	0.00	28.30	3	5,272	0.06%
2021/09/02	0	0.00	1	30.25	29.75	-1	5,986	-0.02%
2021/09/01	0	0.00	3	30.62	30.30	-3	5,995	-0.05%
2021/08/31	0	0.00	2	29.95	30.45	-2	6,009	-0.03%
2021/08/30	6	30.82	1	31.00	30.25	5	5,997	0.08%
2021/08/25	0	0.00	1	29.15	28.80	-1	5,885	-0.02%
2021/08/13	4	29.40	0	0.00	29.40	4	6,074	0.07%
2021/08/12	0	0.00	7	30.50	30.10	-7	6,183	-0.11%
2021/08/11	5	30.40	0	0.00	30.10	5	6,278	0.08%
2021/08/10	7	31.05	2	31.20	31.05	5	6,316	0.08%
2021/08/09	1	32.40	2	32.30	32.20	-1	6,342	-0.02%
2021/08/06	9	33.00	0	0.00	32.85	9	6,457	0.14%
2021/08/05	0	0.00	1	33.70	33.60	-1	6,500	-0.02%
2021/08/04	4	33.93	19	34.14	33.90	-15	6,624	-0.23%
2021/08/03	1	33.00	3.3	33.00	32.95	-2.3	6,602	-0.03%
2021/08/02	0	0.00	3	32.62	33.10	-3	6,638	-0.05%
2021/07/30	8	32.15	0	0.00	32.15	8	6,680	0.12%
2021/07/29	1	32.20	0	0.00	32.60	1	6,801	0.01%
2021/07/28	13	32.00	0	0.00	32.20	13	6,828	0.19%
2021/07/27	0	0.00	2	34.80	33.25	-2	6,907	-0.03%
2021/07/26	2	34.15	8	34.53	34.20	-6	6,964	-0.09%
2021/07/23	1	33.45	1	33.80	33.30	0	6,903	0.00%
2021/07/22	2	33.38	0	0.00	33.55	2	6,941	0.03%
2021/07/21	6	34.12	3	34.57	33.60	3	6,958	0.04%
2021/07/20	3	34.17	1	34.60	34.35	2	6,908	0.03%
2021/07/19	4	34.65	39	34.91	35.05	-35	6,827	-0.51%
2021/07/16	8	34.35	1	34.00	33.35	7	6,559	0.11%
2021/07/15	0	0.00	6.4	33.61	33.80	-6.4	6,535	-0.10%
2021/07/14	13	33.12	0	0.00	33.00	13	6,597	0.20%
2021/07/13	5	33.60	3.3	33.88	33.60	1.7	6,669	0.03%
2021/07/12	0	0.00	26	34.44	34.65	-26	6,725	-0.39%
2021/07/09	1	33.00	6.9	33.13	33.00	-5.9	6,636	-0.09%
2021/07/08	0	0.00	0.7	32.35	32.40	-0.7	6,993	-0.01%
2021/07/07	3	32.92	6	32.83	32.35	-3	7,914	-0.04%
2021/07/06	6	32.96	0.3	32.85	32.95	5.7	7,967	0.07%
2021/07/05	0	0.00	3	33.95	33.40	-3	8,107	-0.04%
2021/07/02	2	32.98	0	0.00	32.55	2	8,243	0.02%
2021/07/01	15	33.64	3.1	33.50	33.40	12	8,362	0.14%
2021/06/30	5.1	34.68	42	35.32	34.85	-36.9	8,285	-0.45%
2021/06/29	18	32.06	19	32.44	32.20	-1	7,741	-0.01%
2021/06/28	10	31.60	0	0.00	31.60	10	7,777	0.13%
2021/06/24	1	31.80	7	32.00	32.00	-6	8,290	-0.07%
2021/06/23	0	0.00	1	33.10	31.50	-1	8,554	-0.01%
2021/06/22	12	31.03	1	31.15	30.60	11	8,677	0.13%
2021/06/21	0	0.00	2	31.60	31.20	-2	8,827	-0.02%
2021/06/18	1	32.05	0	0.00	32.40	1	9,178	0.01%
2021/06/17	5	31.90	0	0.00	32.40	5	9,929	0.05%
2021/06/16	5	33.34	16	33.81	32.60	-11	10,226	-0.11%
2021/06/15	0	0.00	1	32.20	31.55	-1	10,086	-0.01%
2021/06/11	12	31.08	1	31.40	31.05	11	10,134	0.11%
2021/06/10	1	32.30	0	0.00	32.05	1	10,378	0.01%
2021/06/07	10	30.03	0	0.00	29.85	10	12,174	0.08%
2021/06/04	2	30.45	0	0.00	30.35	2	12,473	0.02%
2021/06/02	10	31.60	0	0.00	31.25	10	12,527	0.08%
2021/06/01	0	0.00	8	32.10	32.15	-8	12,512	-0.06%
2021/05/28	0	0.00	2	31.30	31.05	-2	12,523	-0.02%
2021/05/27	1	30.65	0	0.00	30.65	1	12,530	0.01%
2021/05/26	3	30.80	8	30.59	30.55	-5	12,544	-0.04%
2021/05/25	4	30.90	4	30.85	30.50	0	12,578	0.00%
2021/05/24	3	29.98	0	0.00	30.15	3	12,699	0.02%
2021/05/20	2	31.55	5	30.53	29.40	-3	12,735	-0.02%
2021/05/19	5	30.28	17	30.36	31.20	-12	12,724	-0.09%
2021/05/18	10	28.23	3	29.00	29.60	7	12,658	0.06%
2021/05/17	21	27.64	1	28.10	26.95	20	12,628	0.16%
2021/05/14	3	30.30	1	31.50	29.90	2	12,570	0.02%
2021/05/13	14	29.07	12.1	28.85	28.65	2	12,473	0.02%
2021/05/12	8	29.70	3.2	28.70	28.80	4.8	12,536	0.04%
2021/05/11	8	33.03	2	33.18	31.85	6	12,411	0.05%
2021/05/10	0	0.00	3	35.60	35.30	-3	12,408	-0.02%
2021/05/07	0	0.00	15	34.60	34.85	-15	12,441	-0.12%
2021/05/06	13	34.20	0	0.00	35.00	13	12,431	0.10%
2021/05/05	0	0.00	0.1	32.75	32.75	-0.1	12,310	0.00%
2021/05/04	8.7	33.39	1	32.90	33.05	7.7	12,308	0.06%
2021/05/03	1	36.05	0	0.00	35.80	1	12,219	0.01%
2021/04/29	3	36.80	2	36.95	36.65	1	12,256	0.01%
2021/04/28	6	37.73	5	37.87	37.50	1	12,275	0.01%
2021/04/27	3	38.47	8	38.28	38.20	-5	12,318	-0.04%
2021/04/26	1	37.90	3	38.17	38.25	-2	12,418	-0.02%
2021/04/22	4	38.18	1	37.65	37.20	3	12,431	0.02%
2021/04/21	1	38.85	1	38.90	38.85	0	12,342	0.00%
2021/04/20	1	38.00	2	38.50	38.05	-1	12,238	-0.01%
2021/04/19	3	37.95	2	38.13	37.90	1	12,197	0.01%
2021/04/16	1	38.80	0	0.00	38.40	1	12,152	0.01%
2021/04/15	33	38.12	33	38.15	38.10	0	12,144	0.00%
2021/04/14	4	39.15	7	38.36	37.55	-3	12,439	-0.02%
2021/04/13	4	41.51	26	42.69	39.30	-22	12,106	-0.18%
2021/04/12	8	39.82	0	0.00	39.35	8	11,238	0.07%
2021/04/09	1	40.50	1.1	39.66	39.30	-0.1	11,208	0.00%
2021/04/08	0	0.00	4.7	39.70	39.35	-4.7	11,119	-0.04%
2021/04/07	6	39.64	4	39.08	39.50	2	11,097	0.02%
2021/04/01	0	0.00	3	38.20	38.25	-3	11,063	-0.03%
2021/03/31	6	39.03	0	0.00	38.90	6	11,139	0.05%
2021/03/30	2	39.55	0.1	39.20	39.30	2	11,680	0.02%
2021/03/29	3.1	40.98	4	39.76	39.85	-1	11,839	-0.01%
2021/03/26	0	0.00	0.1	38.00	38.20	-0.1	11,521	0.00%
2021/03/25	4	39.83	4	39.48	38.85	0	11,271	0.00%
2021/03/24	5	39.44	10	39.45	39.30	-5	11,053	-0.05%
2021/03/23	5.3	40.78	25.1	40.68	39.30	-19.8	10,912	-0.18%
2021/03/22	53.1	41.38	73	41.93	41.00	-19.9	10,611	-0.19%
2021/03/19	4.1	36.28	0	0.00	39.75	4.1	9,932	0.04%
2021/03/18	6	37.43	4	36.88	36.15	2	9,580	0.02%
2021/03/17	1	37.35	0	0.00	36.75	1	9,302	0.01%
2021/03/16	0	0.00	1.1	36.75	36.60	-1.1	9,178	-0.01%
2021/03/15	17.1	37.87	14	38.15	37.60	3.1	8,893	0.03%
2021/03/12	13.1	36.81	23	37.14	37.00	-9.9	8,420	-0.12%
2021/03/11	6.7	35.40	20	35.52	35.10	-13.3	7,820	-0.17%
2021/03/10	0	0.00	4	34.95	34.95	-4	7,032	-0.06%
2021/03/08	5	31.80	0	0.00	30.90	5	6,786	0.07%
2021/03/05	0	0.00	5	31.40	30.85	-5	6,837	-0.07%
2021/03/03	6	32.26	0	0.00	31.65	6	7,389	0.08%
2021/02/26	0	0.00	5	31.00	31.90	-5	8,159	-0.06%
2021/02/25	2	32.03	14.3	31.74	31.60	-12.3	8,510	-0.14%
2021/02/24	0	0.00	14	32.24	31.85	-14	8,705	-0.16%
2021/02/23	1	31.35	0	0.00	31.10	1	9,095	0.01%
2021/02/22	6.1	31.05	7	31.21	31.30	-0.9	9,636	-0.01%
2021/02/19	6	30.16	6	30.60	30.65	0	9,771	0.00%
2021/02/18	2	29.20	3	29.45	29.75	-1	10,171	-0.01%
2021/02/17	5	29.05	3	29.05	29.15	2	10,330	0.02%
2021/02/05	2	28.28	0	0.00	28.15	2	10,595	0.02%
2021/02/03	23	29.28	11	28.76	28.70	12	11,424	0.11%
2021/02/02	1	27.70	0	0.00	27.75	1	11,465	0.01%
2021/01/29	6	28.12	1	28.55	27.45	5	12,180	0.04%
2021/01/28	1	29.15	1	29.90	29.00	0	12,994	0.00%
2021/01/26	7	30.77	16.7	30.33	30.60	-9.7	13,612	-0.07%
2021/01/25	18	31.01	13	31.14	30.95	5	13,931	0.04%
2021/01/22	11	31.30	6	31.60	31.10	5	14,268	0.04%
2021/01/21	3	30.50	21	30.20	30.05	-18	14,716	-0.12%
2021/01/20	2	30.28	3	31.48	30.80	-1	15,790	-0.01%
2021/01/19	7	32.03	1	32.10	32.05	6	16,551	0.04%
2021/01/18	5	30.87	0	0.00	30.80	5	16,693	0.03%
2021/01/15	2	31.73	0	0.00	32.00	2	16,881	0.01%
2021/01/14	2	32.20	0	0.00	32.60	2	17,062	0.01%
2021/01/13	0	0.00	1	32.95	32.60	-1	17,257	-0.01%
2021/01/12	13	33.09	0	0.00	33.05	13	17,699	0.07%
2021/01/11	0	0.00	2	34.30	34.10	-2	18,358	-0.01%
2021/01/08	10	33.85	0	0.00	34.15	10	19,115	0.05%
2021/01/07	11	35.90	31	35.89	34.35	-20	20,158	-0.10%
2021/01/06	24	33.28	10	33.83	33.20	14	20,909	0.07%
2021/01/05	2	34.90	1	34.05	34.05	1	21,609	0.00%
2021/01/04	1	34.75	0	0.00	34.55	1	22,512	0.00%
2020/12/31	10.7	35.46	0	0.00	34.60	10.7	23,373	0.05%
2020/12/30	12	35.29	15	34.62	35.55	-3	24,449	-0.01%
2020/12/29	6	34.68	14	34.40	34.45	-8	25,099	-0.03%
2020/12/28	1	33.70	0	0.00	33.55	1	25,247	0.00%
2020/12/25	10	34.53	0	0.00	34.05	10	25,367	0.04%
2020/12/24	8	35.29	9	35.48	34.30	-1	25,417	0.00%
2020/12/23	2	34.60	40	33.80	34.75	-38	25,128	-0.15%
2020/12/22	15	31.62	11	32.53	31.60	4	25,229	0.02%
2020/12/21	3	33.00	4	33.36	32.85	-1	25,615	0.00%
2020/12/18	0	0.00	10	33.20	33.00	-10	26,041	-0.04%
2020/12/17	11	32.98	13	33.02	32.95	-2	26,688	-0.01%
2020/12/16	1	33.70	7	34.22	33.50	-6	27,316	-0.02%
2020/12/15	31	34.49	19.9	34.19	33.00	11.1	28,221	0.04%
2020/12/14	9	32.56	18	33.33	34.00	-9	28,548	-0.03%
2020/12/11	9	32.74	24	32.50	32.65	-15	29,519	-0.05%
2020/12/10	17	33.62	0.3	34.05	33.35	16.7	30,864	0.05%
2020/12/09	0	0.00	8	35.06	34.60	-8	31,102	-0.03%
2020/12/08	0	0.00	3	34.50	34.55	-3	31,713	-0.01%
2020/12/07	6	34.00	18	34.32	35.15	-12	31,864	-0.04%
2020/12/04	21	34.82	0	0.00	34.50	21	32,016	0.07%
2020/12/03	3	35.35	21	35.27	35.10	-18	32,139	-0.06%
2020/12/02	2	35.95	0	0.00	35.35	2	32,229	0.01%
2020/12/01	2	37.00	6	37.00	37.00	-4	32,388	-0.01%
2020/11/30	11	37.20	19	37.68	38.10	-8	32,581	-0.02%
2020/11/27	0	0.00	14	36.29	36.00	-14	32,210	-0.04%
2020/11/26	6	36.31	2	36.40	35.90	4	32,229	0.01%
2020/11/25	9	36.39	15	36.47	36.40	-6	32,332	-0.02%
2020/11/24	4	35.23	28	35.44	35.50	-24	31,994	-0.08%
2020/11/23	3	34.52	4	34.78	34.50	-1	32,096	0.00%
2020/11/20	14	35.05	24	35.17	34.80	-10	32,402	-0.03%
2020/11/19	14	34.31	19	34.26	34.00	-5	32,534	-0.02%
2020/11/18	8.1	32.77	17	32.99	33.00	-8.9	32,354	-0.03%
2020/11/17	19	33.40	17	33.33	33.00	2	33,304	0.01%
2020/11/16	15	31.99	4	31.91	31.70	11	32,892	0.03%
2020/11/13	6	32.03	5	32.65	32.65	1	32,813	0.00%
2020/11/12	14.3	32.58	10	32.07	32.50	4.3	33,003	0.01%
2020/11/11	21	34.70	2	33.95	34.10	19	32,508	0.06%
2020/11/10	17	35.23	0	0.00	35.35	17	32,348	0.05%
2020/11/09	17	36.13	1	36.80	36.00	16	32,317	0.05%
2020/11/06	9	36.01	6	36.63	35.40	3	32,034	0.01%
2020/11/05	13	36.32	50	36.75	36.10	-37	31,611	-0.12%
2020/11/04	10	34.46	5	35.52	34.30	5	30,894	0.02%
2020/11/03	13	35.48	17	35.20	35.40	-4	30,472	-0.01%
2020/11/02	30	36.14	3.3	36.32	35.35	26.7	30,323	0.09%
2020/10/30	19	37.37	1	38.05	37.40	18	30,027	0.06%
2020/10/29	18	38.82	9	39.34	38.10	9	29,711	0.03%
2020/10/28	22	40.10	23.9	40.51	39.00	-1.9	29,146	-0.01%
2020/10/27	4	39.34	44.6	39.56	39.35	-40.6	28,072	-0.14%
2020/10/26	11	37.65	2	37.95	37.80	9	27,342	0.03%
2020/10/23	0	0.00	4	37.45	37.25	-4	27,095	-0.01%
2020/10/22	8	37.19	0	0.00	37.00	8	26,977	0.03%
2020/10/21	1	38.10	3	38.00	37.90	-2	26,859	-0.01%
2020/10/20	3.2	38.38	3.6	38.78	38.25	-0.4	26,828	0.00%
2020/10/19	6	37.95	15.2	37.99	38.10	-9.2	26,504	-0.03%
2020/10/16	22	38.88	3.3	38.37	37.80	18.7	25,895	0.07%
2020/10/15	37	41.12	9	41.37	40.35	28	25,497	0.11%
2020/10/14	17	42.88	75.9	42.79	41.60	-58.9	24,606	-0.24%
2020/10/13	30.4	41.47	11.7	41.66	41.25	18.7	23,730	0.08%
2020/10/12	31	42.73	37	42.67	41.95	-6	23,050	-0.03%
2020/10/08	45.1	41.89	32	42.36	41.50	13.1	22,120	0.06%
2020/10/07	42.4	42.21	31.6	42.75	42.00	10.8	21,241	0.05%
2020/10/06	28.6	41.84	19	42.05	41.45	9.6	20,191	0.05%
2020/10/05	17.5	39.25	12	38.31	38.85	5.5	19,439	0.03%
2020/09/30	0	0.00	2.3	37.26	38.55	-2.3	19,120	-0.01%
2020/09/29	1	35.05	3.3	37.02	35.05	-2.3	18,942	-0.01%
2020/09/28	32	37.62	2	39.50	37.30	30	18,747	0.16%
2020/09/16	14	24.01	29	24.34	24.50	-15	18,396	-0.08%
2020/09/15	16	24.64	72.9	24.28	24.30	-56.9	18,015	-0.32%
2020/09/14	12	22.72	63.3	22.90	23.05	-51.3	17,732	-0.29%
2020/09/11	33	24.31	9	24.53	24.20	24	17,271	0.14%
2020/09/10	26	26.20	9	26.66	25.90	17	16,583	0.10%
2020/09/09	34	24.77	44	24.85	26.65	-10	15,913	-0.06%
2020/09/08	3	25.57	3	25.90	25.20	0	14,950	0.00%
2020/09/07	50	28.15	19	28.15	27.95	31	14,524	0.21%
2020/09/04	94	27.44	45	27.17	27.90	49	13,557	0.36%
2020/09/03	58	25.12	40	25.40	25.40	18	12,205	0.15%
2020/09/02	35	21.39	21	23.06	23.10	14	11,941	0.12%
2020/08/31	10	22.05	3	21.90	22.25	7	11,185	0.06%
2020/08/28	0.1	21.00	0	0.00	20.50	0.1	11,026	0.00%
2020/08/27	0	0.00	22	19.40	19.40	-22	11,029	-0.20%
2020/08/26	7	19.60	20	20.25	19.85	-13	10,968	-0.12%
2020/08/25	0	0.00	2	19.45	19.45	-2	10,742	-0.02%
2020/08/24	0	0.00	5	17.61	17.70	-5	10,470	-0.05%
2020/08/21	0	0.00	5	17.90	17.40	-5	10,357	-0.05%
2020/08/20	10.1	15.82	11	16.01	17.40	-0.9	10,198	-0.01%
2020/08/19	0.1	16.50	38	17.28	16.50	-37.9	9,809	-0.39%
2020/08/18	13	18.50	8	18.71	18.30	5	9,618	0.05%
2020/08/17	11	17.75	19	16.96	18.30	-8	9,145	-0.09%
2020/08/14	10	15.66	66.5	16.07	16.80	-56.5	8,644	-0.65%
2020/08/13	11	15.30	20	15.30	15.30	-9	7,957	-0.11%
2020/08/12	20	12.74	22	13.88	13.95	-2	7,562	-0.03%
2020/08/11	0	0.00	6	12.70	12.70	-6	6,481	-0.09%
2020/08/07	1	10.45	5	10.37	10.50	-4	6,628	-0.06%
2020/08/06	0	0.00	5	9.58	9.56	-5	6,230	-0.08%
2020/08/05	2	9.76	0	0.00	9.68	2	6,204	0.03%
2020/08/03	0	0.00	30	9.16	9.06	-30	6,128	-0.49%
2020/07/31	0	0.00	2	8.92	9.05	-2	6,076	-0.03%
2020/07/30	52	9.01	0	0.00	9.08	52	6,013	0.86%
2020/07/28	0	0.00	55.2	8.25	7.97	-55.2	5,765	-0.96%
2020/07/27	48	8.21	60	8.29	8.22	-12	5,711	-0.21%
2020/07/24	58	8.65	51	8.75	8.51	7	5,646	0.12%
2020/07/23	46	8.80	3	8.78	8.78	43	5,569	0.77%
2020/07/22	5	9.06	57	9.02	8.94	-52	5,502	-0.94%
2020/07/21	49	8.96	5	9.06	8.90	44	5,397	0.82%
2020/07/20	2	9.13	0	0.00	9.03	2	5,255	0.04%
2020/07/17	1	8.95	0	0.00	9.15	1	5,197	0.02%
2020/07/16	18	9.78	1	9.90	9.70	17	5,053	0.34%
2020/07/15	5	9.91	4	9.60	9.60	1	4,921	0.02%
2020/07/14	2	9.68	46	9.19	9.50	-44	4,719	-0.93%
2020/07/13	44	9.07	45	9.05	9.01	-1	4,537	-0.02%
2020/07/10	45	9.28	7	9.80	9.42	38	4,430	0.86%
2020/07/09	5	9.17	0	0.00	9.27	5	4,009	0.12%
2020/07/08	2	8.03	28	7.99	8.43	-26	3,713	-0.70%
2020/07/07	18	7.80	11	7.95	7.71	7	3,394	0.21%
2020/07/06	3	7.86	0	0.00	7.79	3	3,285	0.09%
2020/07/03	10	7.78	2	7.86	7.80	8	3,260	0.25%
2020/07/02	14	7.82	0	0.00	7.97	14	3,210	0.44%
2020/06/29	0	0.00	44	7.16	7.32	-44	3,030	-1.45%
2020/06/23	5	7.22	0	0.00	7.20	5	3,066	0.16%
2020/06/22	46	7.32	10	7.31	7.26	36	3,082	1.17%
2020/06/18	0	0.00	1.5	7.10	7.11	-1.5	2,881	-0.05%
2020/06/16	0	0.00	40	7.17	7.11	-40	3,011	-1.33%
2020/06/12	42	7.05	0	0.00	7.14	42	3,049	1.38%
2020/06/10	0	0.00	20	7.48	7.48	-20	3,018	-0.66%
2020/06/09	2	7.48	2	7.56	7.48	0	3,054	0.00%
2020/06/08	0	0.00	2.3	7.70	7.64	-2.3	3,083	-0.07%
2020/06/02	0	0.00	3	7.08	7.61	-3	2,847	-0.11%
2020/05/26	0	0.00	1	6.98	7.01	-1	2,748	-0.04%
2020/05/22	3	7.02	1	7.00	7.01	2	2,700	0.07%
2020/05/21	2.9	7.23	12	7.26	7.24	-9.1	2,690	-0.34%
2020/05/20	11	6.91	0	0.00	6.95	11	2,638	0.42%
2020/05/19	10	7.04	5	6.91	6.94	5	2,617	0.19%
2020/05/18	2	6.87	1	7.04	6.85	1	2,595	0.04%
2020/05/15	2	7.31	0	0.00	7.30	2	2,525	0.08%
2020/05/14	18	7.79	0	0.00	7.60	18	2,456	0.73%
2020/05/13	0	0.00	5	6.78	7.34	-5	2,183	-0.23%
2020/05/12	5	6.67	5	6.76	6.68	0	2,096	0.00%
2020/05/11	5	6.79	0	0.00	6.77	5	2,032	0.25%
2020/05/08	0	0.00	8	6.34	6.34	-8	1,858	-0.43%
2020/05/07	0	0.00	2	5.43	5.77	-2	1,858	-0.11%
2020/04/29	0	0.00	41	5.38	5.38	-41	1,869	-2.19%
2020/04/28	41	5.38	0	0.00	5.37	41	1,883	2.18%
2020/04/20	0	0.00	3	5.55	5.54	-3	1,957	-0.15%
2020/04/09	0	0.00	5	5.34	5.25	-5	1,998	-0.25%
2020/04/08	5	5.27	0	0.00	5.23	5	1,991	0.25%
2020/04/06	0	0.00	2	4.97	5.00	-2	2,042	-0.10%
2020/04/01	0	0.00	6	4.79	4.92	-6	2,029	-0.30%
2020/03/31	11	4.92	0	0.00	4.85	11	2,028	0.54%
2020/03/27	12	5.05	0	0.00	5.01	12	2,013	0.60%
2020/03/24	4	4.13	0	0.00	4.14	4	1,945	0.21%
2020/03/12	0	0.00	5	5.75	5.67	-5	1,685	-0.30%
2020/03/10	0	0.00	6	6.22	6.26	-6	1,680	-0.36%
2020/02/21	0	0.00	10	7.55	7.46	-10	1,639	-0.61%
2020/02/20	8	7.62	0	0.00	7.53	8	1,631	0.49%
2020/02/19	2	7.52	0	0.00	7.49	2	1,624	0.12%
2020/02/18	0	0.00	20	7.51	7.51	-20	1,628	-1.23%
2020/02/17	20	7.45	52	7.55	7.56	-32	1,621	-1.97%
2020/02/14	10	7.46	10	7.46	7.43	0	1,594	0.00%
2020/02/13	50	7.49	0	0.00	7.45	50	1,599	3.13%
2020/02/11	2	7.40	0	0.00	7.40	2	1,607	0.12%
2020/01/31	0	0.00	11	7.38	7.33	-11	1,575	-0.70%
2020/01/30	0	0.00	0.1	7.39	7.39	-0.1	1,574	0.00%
2020/01/09	0	0.00	10	7.99	7.94	-10	1,496	-0.67%
2020/01/07	0	0.00	20	8.02	8.03	-20	1,573	-1.27%
2020/01/06	0	0.00	5	8.12	8.11	-5	1,567	-0.32%
2020/01/02	0	0.00	7	8.22	8.22	-7	1,571	-0.45%
2019/12/31	0	0.00	12	8.15	8.15	-12	1,564	-0.77%
2019/12/30	32	8.48	0	0.00	8.22	32	1,556	2.06%
2019/12/27	2	8.18	0	0.00	8.15	2	1,490	0.13%
2019/12/26	4	8.19	20	8.13	8.20	-16	1,488	-1.08%
2019/12/25	20	8.16	0	0.00	8.10	20	1,497	1.34%
2019/12/24	8	8.15	0	0.00	8.10	8	1,520	0.53%
2019/12/23	0	0.00	4	8.19	8.15	-4	1,530	-0.26%
2019/12/20	10	8.34	45	8.23	8.28	-35	1,536	-2.28%
2019/12/19	45	8.18	0	0.00	8.19	45	1,526	2.95%
2019/12/12	0	0.00	10	8.12	8.10	-10	1,586	-0.63%
2019/12/09	0	0.00	4	8.01	8.04	-4	1,636	-0.24%
2019/12/05	10	8.24	0	0.00	8.16	10	1,731	0.58%
2019/11/28	0	0.00	2	8.72	8.66	-2	1,767	-0.11%
2019/11/26	0	0.00	1	8.81	8.78	-1	1,839	-0.05%
2019/11/20	4	8.88	0	0.00	8.85	4	2,015	0.20%
2019/11/13	4	8.97	0	0.00	8.98	4	2,225	0.18%
2019/11/07	0	0.00	18	9.10	9.05	-18	3,043	-0.59%
2019/11/06	0	0.00	2	9.20	9.20	-2	3,096	-0.06%
2019/11/05	0	0.00	10	9.27	9.24	-10	3,213	-0.31%
2019/11/04	7	9.35	0	0.00	9.35	7	3,357	0.21%
2019/11/01	0	0.00	8	9.46	9.39	-8	3,505	-0.23%
2019/10/31	36	9.57	23	9.61	9.53	13	3,707	0.35%
2019/10/30	20	9.37	0	0.00	9.38	20	3,981	0.50%
2019/10/25	0	0.00	30	9.38	9.32	-30	4,973	-0.60%
2019/10/24	30	9.40	19	9.43	9.37	11	5,009	0.22%
2019/10/23	0	0.00	60	9.45	9.36	-60	5,014	-1.20%
2019/10/22	62	9.50	1	9.56	9.55	61	5,003	1.22%
2019/10/17	8	9.43	0	0.00	9.44	8	5,029	0.16%
2019/10/16	1	9.75	8	9.80	9.70	-7	5,020	-0.14%
2019/10/09	0	0.00	20	9.07	8.99	-20	4,939	-0.40%
2019/09/25	0	0.00	1	9.66	9.65	-1	5,100	-0.02%
2019/09/23	3	9.96	1	9.67	9.98	2	5,073	0.04%
2019/09/17	0	0.00	5	9.58	9.47	-5	4,952	-0.10%
2019/09/16	5	9.65	0	0.00	9.54	5	4,975	0.10%
2019/09/06	0	0.00	1	9.93	9.89	-1	4,887	-0.02%
2019/09/04	0	0.00	4	9.95	9.91	-4	4,904	-0.08%
2019/09/02	0	0.00	1	9.96	10.15	-1	4,865	-0.02%
2019/08/30	2	9.88	0	0.00	9.72	2	4,839	0.04%
2019/08/29	4	10.10	0	0.00	9.88	4	4,791	0.08%
2019/08/28	0	0.00	3	9.92	9.92	-3	4,763	-0.06%
2019/08/27	0	0.00	0.6	9.70	9.71	-0.6	4,737	-0.01%
2019/08/22	0	0.00	5	10.55	10.50	-5	4,609	-0.11%
2019/08/21	0	0.00	3	10.95	10.85	-3	4,549	-0.07%
2019/08/20	1	10.90	4	10.85	10.80	-3	4,522	-0.07%
2019/08/16	5	10.80	0	0.00	10.70	5	4,450	0.11%
2019/08/15	4	10.78	3	10.35	10.80	1	4,413	0.02%
2019/08/14	6	11.07	3.1	11.01	10.85	3	4,315	0.07%
2019/08/13	1.1	11.86	1	11.95	11.95	0.1	4,044	0.00%
2019/08/12	3	12.03	12	12.00	12.15	-9	3,899	-0.23%
2019/08/08	0	0.00	1	10.95	11.05	-1	3,598	-0.03%
2019/08/07	11	11.08	7	11.14	10.90	4	3,540	0.11%
2019/08/06	2	10.50	23	10.23	11.10	-21	3,439	-0.61%
2019/08/05	14	10.81	3	10.72	10.70	11	3,307	0.33%
2019/08/02	30	11.33	20	11.30	11.30	10	3,176	0.31%
2019/08/01	14	11.31	6	11.60	11.60	8	3,000	0.27%
2019/07/31	0	0.00	15	10.90	10.95	-15	2,708	-0.55%
2019/07/30	36	10.96	64	10.97	11.05	-28	2,479	-1.13%
2019/07/29	0	0.00	5	10.05	10.05	-5	1,934	-0.26%
2019/07/26	6	8.99	6	9.10	9.15	0	1,766	0.00%
2019/07/19	3	8.82	1	8.89	8.69	2	1,805	0.11%
2019/07/17	1	8.97	0	0.00	8.92	1	1,774	0.06%
2019/07/12	5	8.92	0	0.00	8.95	5	1,870	0.27%
2019/07/11	0	0.00	10	9.03	9.06	-10	1,888	-0.53%
2019/07/09	0	0.00	1	8.91	8.88	-1	1,905	-0.05%
2019/07/08	0	0.00	5	8.93	8.87	-5	1,929	-0.26%
2019/07/04	3	9.14	16	9.11	9.18	-13	2,060	-0.63%
2019/06/25	1	8.47	0	0.00	8.46	1	2,359	0.04%
2019/06/14	0	0.00	5	8.45	8.52	-5	2,807	-0.18%
2019/06/13	1	8.37	22	8.35	8.61	-21	2,918	-0.72%
2019/05/31	1	8.16	0	0.00	8.14	1	3,520	0.03%
2019/05/27	4	8.04	0	0.00	8.00	4	3,753	0.11%
2019/05/24	4	8.05	0	0.00	8.03	4	3,817	0.10%
2019/05/22	4	8.06	0	0.00	8.10	4	4,014	0.10%
2019/05/21	1	8.08	0	0.00	8.05	1	4,119	0.02%
2019/05/17	3	8.16	0	0.00	8.00	3	4,389	0.07%
2019/05/16	0	0.00	5.8	8.21	8.30	-5.8	4,637	-0.13%
2019/05/09	2	8.37	0	0.00	8.35	2	5,148	0.04%
2019/05/03	0	0.00	0	8.72	8.72	0	5,391	0.00%
2019/04/29	5	8.70	0	0.00	8.55	5	5,709	0.09%
2019/04/26	10	9.00	0	0.00	8.86	10	5,860	0.17%
2019/04/24	0	0.00	5	8.96	8.91	-5	6,566	-0.08%
2019/04/22	0	0.00	10	9.17	9.05	-10	6,689	-0.15%
2019/04/19	10	9.07	5	9.03	9.09	5	6,675	0.07%
2019/04/18	5	8.84	20	9.06	8.84	-15	6,690	-0.22%
2019/04/17	5	8.87	10	9.02	9.04	-5	6,704	-0.07%
2019/04/16	5	8.91	5	9.10	8.92	0	6,680	0.00%
2019/04/12	12	8.86	0	0.00	8.81	12	6,748	0.18%
2019/04/11	3	8.95	0	0.00	9.02	3	6,786	0.04%
2019/04/10	0	0.00	30	8.97	9.06	-30	6,824	-0.44%
2019/04/09	17	8.79	12	8.89	8.90	5	7,020	0.07%
2019/04/08	10	8.75	10	8.71	8.71	0	6,930	0.00%
2019/03/29	2	8.35	0	0.00	8.30	2	6,790	0.03%
2019/03/28	10	8.39	5	8.38	8.40	5	6,810	0.07%
2019/03/27	9	8.44	0	0.00	8.46	9	6,919	0.13%
2019/03/26	7	8.59	3	8.57	8.57	4	6,927	0.06%
2019/03/22	11	8.74	0	0.00	8.72	11	6,928	0.16%
2019/03/21	1	8.85	0	0.00	8.84	1	6,949	0.01%
2019/03/19	0	0.00	33	8.80	9.05	-33	6,907	-0.48%
2019/03/18	9	8.83	0	0.00	8.84	9	6,854	0.13%
2019/03/13	4	9.03	0	0.00	9.04	4	6,900	0.06%
2019/03/11	5	8.97	0	0.00	8.97	5	6,949	0.07%
2019/03/07	2	9.30	7	9.35	9.20	-5	7,230	-0.07%
2019/03/06	10	9.22	0	0.00	9.22	10	7,342	0.14%
2019/03/05	3	9.04	6	9.31	9.18	-3	7,748	-0.04%
2019/03/04	10	9.09	0	0.00	9.08	10	7,809	0.13%
2019/02/27	8	9.09	0	0.00	9.09	8	8,124	0.10%
2019/02/26	10	9.10	0	0.00	9.09	10	8,416	0.12%
2019/02/25	0	0.00	5	9.08	9.06	-5	8,411	-0.06%
2019/02/15	9	9.33	10	9.16	9.03	-1	8,634	-0.01%
2019/02/14	1	9.59	8	9.64	9.71	-7	8,469	-0.08%
2019/02/13	1	8.94	0	0.00	8.83	1	8,226	0.01%
2019/02/12	32	8.76	0	0.00	8.99	32	8,273	0.39%
2019/01/30	0	0.00	5	8.93	8.93	-5	8,456	-0.06%
2019/01/29	8	9.06	0	0.00	9.08	8	8,738	0.09%
2019/01/28	0	0.00	11	9.18	9.18	-11	8,877	-0.12%
2019/01/25	0	0.00	2	9.00	9.06	-2	8,926	-0.02%
2019/01/24	1	9.03	2	9.02	9.00	-1	8,916	-0.01%
2019/01/23	11	9.00	10	8.96	8.91	1	8,901	0.01%
2019/01/22	9	9.06	0	0.00	8.81	9	8,855	0.10%
2019/01/21	2	9.08	1	9.37	9.08	1	8,823	0.01%
2019/01/18	2	9.28	0	0.00	9.30	2	8,889	0.02%
2019/01/17	29	9.50	26	9.47	9.28	3	8,843	0.03%
2019/01/09	0	0.00	1	8.33	8.35	-1	8,522	-0.01%
2019/01/02	0	0.00	10	8.41	8.31	-10	8,970	-0.11%
2018/12/28	26	8.05	10	8.14	8.50	16	8,936	0.18%
2018/12/19	0	0.00	55	7.57	7.56	-55	9,164	-0.60%
2018/12/18	50	7.86	1	7.61	7.61	49	9,251	0.53%
2018/12/17	5	8.07	0	0.00	8.04	5	9,248	0.05%
2018/12/14	30	8.11	30	8.12	8.11	0	9,651	0.00%
2018/12/13	1	8.64	3	8.56	8.54	-2	9,747	-0.02%
2018/12/11	0	0.00	50	8.57	8.45	-50	9,821	-0.51%
2018/12/10	5	8.51	0	0.00	8.48	5	9,831	0.05%
2018/12/03	50	8.95	0	0.00	8.85	50	9,707	0.52%
2018/11/30	0	0.00	50	9.22	8.71	-50	9,629	-0.52%
2018/11/29	9	9.29	0	0.00	9.18	9	9,398	0.10%
2018/11/26	10	8.33	11	8.37	8.40	-1	9,102	-0.01%
2018/11/23	0	0.00	49	8.23	8.23	-49	8,841	-0.55%
2018/11/15	5	8.10	4	8.15	8.00	1	8,483	0.01%
2018/11/14	0	0.00	10.1	8.45	8.33	-10.1	8,627	-0.12%
2018/11/13	2	7.72	2	7.85	7.85	0	8,483	0.00%
2018/11/09	3	7.79	7	7.59	7.71	-4	8,394	-0.05%
2018/11/08	3	7.80	0	0.00	7.80	3	8,380	0.04%
2018/11/06	15	7.98	25	8.11	7.68	-10	8,321	-0.12%
2018/10/31	1	6.46	0	0.00	6.50	1	8,247	0.01%
2018/10/30	2	6.15	0	0.00	6.15	2	8,191	0.02%
2018/10/29	10	6.00	10	6.01	6.05	0	8,202	0.00%
2018/10/26	23	6.14	0	0.00	6.01	23	8,168	0.28%
2018/10/25	2	6.36	0	0.00	6.32	2	8,033	0.02%
2018/10/24	3	7.11	0	0.00	7.00	3	7,992	0.04%
2018/10/19	0	0.00	15	6.98	6.98	-15	8,130	-0.18%
2018/10/18	2	7.40	30	7.11	7.13	-28	8,096	-0.35%
2018/10/17	3	7.53	30	7.49	7.37	-27	8,024	-0.34%
2018/10/16	27	7.50	10	7.80	7.47	17	7,951	0.21%
2018/10/12	0	0.00	5	7.37	7.45	-5	7,886	-0.06%
2018/10/11	13	7.39	3	7.47	7.34	10	7,835	0.13%
2018/10/09	5	8.19	28	8.57	8.15	-23	7,728	-0.30%
2018/10/08	4	8.76	0	0.00	8.61	4	7,647	0.05%
2018/10/05	64	8.77	43	8.92	8.96	21	7,592	0.28%
2018/10/04	30	9.45	0	0.00	9.42	30	7,428	0.40%
2018/10/03	45	9.58	2	9.61	9.42	43	7,678	0.56%
2018/10/02	17	9.64	2	9.63	9.63	15	7,668	0.20%
2018/09/28	1	10.25	2	10.15	10.15	-1	7,636	-0.01%
2018/09/26	0	0.00	1	10.35	10.30	-1	7,780	-0.01%
2018/09/25	0	0.00	1	10.45	10.25	-1	7,810	-0.01%
2018/09/21	2	10.35	0	0.00	10.55	2	7,786	0.03%
2018/09/20	14	10.30	1	10.45	10.45	13	7,915	0.16%
2018/09/19	1	9.95	7	10.13	10.45	-6	7,750	-0.08%
2018/09/18	3	9.55	4	9.54	9.52	-1	7,691	-0.01%
2018/09/17	12	9.54	0	0.00	9.45	12	7,786	0.15%
2018/09/13	3	9.53	0	0.00	9.47	3	7,789	0.04%
2018/09/11	0	0.00	5	9.58	9.69	-5	7,762	-0.06%
2018/09/10	40	9.49	0	0.00	9.50	40	7,787	0.51%
2018/09/07	2	10.15	5	10.65	10.15	-3	7,768	-0.04%
2018/09/04	13	10.83	2	10.85	10.85	11	7,673	0.14%
2018/09/03	1	11.45	13	11.16	10.80	-12	7,632	-0.16%
2018/08/31	23	10.86	5	11.18	11.15	18	7,413	0.24%
2018/08/30	10	10.84	43.2	10.76	10.75	-33.2	7,270	-0.46%
2018/08/29	0	0.00	35	10.53	10.50	-35	7,219	-0.48%
2018/08/28	0	0.00	2	10.60	10.40	-2	7,280	-0.03%
2018/08/27	6	10.55	9	10.40	10.60	-3	7,308	-0.04%
2018/08/24	2	10.45	74	10.53	10.35	-72	7,297	-0.99%
2018/08/23	14	10.67	12	10.35	10.65	2	7,235	0.03%
2018/08/22	6	10.36	32	10.30	10.35	-26	7,047	-0.37%
2018/08/21	32	9.64	2	9.93	9.98	30	6,876	0.44%
2018/08/20	31	10.17	24	10.33	10.00	7	6,610	0.11%
2018/08/17	10	10.50	25	10.51	10.50	-15	6,500	-0.23%
2018/08/16	0	0.00	7	10.50	10.55	-7	6,500	-0.11%
2018/08/15	22	10.40	15	10.65	10.50	7	6,452	0.11%
2018/08/14	28	10.63	8	10.72	10.85	20	6,363	0.31%
2018/08/13	45	10.78	22	10.86	10.55	23	6,290	0.37%
2018/08/10	23	11.57	15	11.58	11.40	8	6,115	0.13%
2018/08/09	17	11.72	6	12.00	11.30	11	5,947	0.18%
2018/08/08	29	11.96	130	12.06	11.90	-101	5,822	-1.73%	大賣/鉅額交易
2018/08/07	27	12.25	35	12.38	12.45	-8	5,670	-0.14%
2018/08/06	15	13.06	10	13.14	13.00	5	5,516	0.09%
2018/08/03	5	13.06	4	13.10	12.95	1	5,496	0.02%
2018/08/02	5	13.00	0	0.00	13.00	5	5,434	0.09%
2018/08/01	5	13.45	1	13.35	13.30	4	5,399	0.07%
2018/07/31	12	13.52	0	0.00	13.30	12	5,376	0.22%
2018/07/30	2	13.20	10	13.35	13.20	-8	5,285	-0.15%
2018/07/27	11	13.60	0	0.00	13.45	11	5,251	0.21%
2018/07/26	35	13.73	1	13.75	13.85	34	5,208	0.65%
2018/07/25	9	13.08	33	13.38	13.05	-24	4,968	-0.48%
2018/07/24	13	13.05	17	13.33	13.30	-4	4,934	-0.08%
2018/07/23	10	13.05	20	12.88	12.85	-10	4,869	-0.21%
2018/07/20	50	13.03	2	13.10	12.95	48	4,848	0.99%
2018/07/19	2	13.45	2	13.05	13.10	0	4,777	0.00%
2018/07/18	10	13.35	1	13.60	13.50	9	4,764	0.19%
2018/07/17	11	13.70	17	13.97	13.70	-6	4,826	-0.12%
2018/07/16	10	14.10	0	0.00	14.05	10	4,788	0.21%
2018/07/13	0	0.00	5	13.90	13.90	-5	4,811	-0.10%
2018/07/12	18	13.77	0	0.00	13.75	18	4,794	0.38%
2018/07/11	20	14.10	81	14.05	13.90	-61	4,791	-1.27%
2018/07/10	0	0.00	65	13.90	13.75	-65	4,540	-1.43%
2018/07/06	11	14.09	10	13.60	14.10	1	4,678	0.02%
2018/07/05	20	14.33	11	14.05	13.85	9	4,638	0.19%
2018/07/04	20	13.63	0	0.00	13.60	20	4,460	0.45%
2018/07/03	0	0.00	14	13.65	13.65	-14	4,388	-0.32%
2018/06/29	65	15.63	16	15.61	15.40	49	4,184	1.17%
2018/06/28	132	15.59	20	15.21	15.70	112	3,951	2.83%	大買/鉅額交易
2018/06/27	0	0.00	7	14.64	14.30	-7	3,711	-0.19%
2018/06/26	93	15.32	3	15.68	15.05	90	3,602	2.50%
2018/06/25	4	16.73	45	16.71	16.55	-41	3,415	-1.20%
2018/06/22	15	16.58	0	0.00	16.55	15	3,381	0.44%
2018/06/21	2	17.45	7	17.26	17.05	-5	3,349	-0.15%
2018/06/20	1	17.00	22	17.32	17.50	-21	3,392	-0.62%
2018/06/19	22	17.15	0	0.00	17.00	22	3,708	0.59%
2018/06/15	84	18.14	4	18.20	17.95	80	3,638	2.20%
2018/06/14	50	18.56	1	18.65	18.50	49	3,572	1.37%
2018/06/13	5	18.80	2	18.80	18.80	3	3,584	0.08%
2018/06/12	1	19.05	5	19.10	18.85	-4	3,575	-0.11%
2018/06/11	25	18.79	0	0.00	18.80	25	3,521	0.71%
2018/06/07	10	19.55	40	19.45	19.25	-30	3,597	-0.83%
2018/06/06	2	19.10	0	0.00	19.10	2	3,513	0.06%
2018/06/05	60	19.01	10	19.10	19.00	50	3,487	1.43%
2018/06/04	0	0.00	30	19.77	19.65	-30	3,409	-0.88%
2018/06/01	4	19.73	5	20.15	20.10	-1	3,355	-0.03%
2018/05/30	0	0.00	6	19.86	19.65	-6	3,360	-0.18%
2018/05/28	2	20.00	5	20.05	19.85	-3	3,398	-0.09%
2018/05/24	0	0.00	1	20.10	20.20	-1	3,397	-0.03%
2018/05/23	2	19.60	3	19.65	19.50	-1	3,374	-0.03%
2018/05/22	6	19.78	0	0.00	19.55	6	3,401	0.18%
2018/05/21	3	19.60	0	0.00	19.75	3	3,419	0.09%
2018/05/18	0	0.00	15	19.65	19.55	-15	3,420	-0.44%
2018/05/17	1	19.70	21	19.76	19.60	-20	3,489	-0.57%
2018/05/16	40	19.48	5	19.45	19.40	35	3,500	1.00%
2018/05/15	38	19.91	1	19.90	19.90	37	3,479	1.06%
2018/05/14	1	20.30	35	20.40	20.20	-34	3,556	-0.96%
2018/05/11	0	0.00	6	20.18	20.05	-6	3,542	-0.17%
2018/05/10	1	20.05	0	0.00	19.95	1	3,533	0.03%
2018/05/09	42	19.94	0	0.00	19.85	42	3,515	1.19%
2018/05/08	26	20.21	0	0.00	20.20	26	3,489	0.75%
2018/05/07	31	20.27	0	0.00	20.20	31	3,481	0.89%
2018/05/04	0	0.00	35	20.83	20.60	-35	3,478	-1.01%
2018/05/03	5	20.80	0	0.00	20.80	5	3,485	0.14%
2018/05/02	0	0.00	30	20.68	20.65	-30	3,451	-0.87%
2018/04/30	0	0.00	32	20.52	20.70	-32	3,466	-0.92%
2018/04/27	1	19.70	0	0.00	19.75	1	3,463	0.03%
2018/04/26	82	20.13	0	0.00	19.75	82	3,502	2.34%
2018/04/25	5	20.20	0	0.00	20.40	5	3,504	0.14%
2018/04/24	20	20.15	10	20.30	20.30	10	3,482	0.29%
2018/04/23	46	21.52	13	21.51	21.20	33	3,403	0.97%
2018/04/19	5	23.17	2	23.60	23.25	3	3,269	0.09%
2018/04/16	7	24.20	1	24.25	23.65	6	3,136	0.19%
2018/04/13	0	0.00	6	23.80	23.60	-6	3,074	-0.20%
2018/04/12	0	0.00	10	24.12	24.10	-10	3,074	-0.33%
2018/04/11	5	23.15	1	23.30	23.30	4	2,884	0.14%
2018/04/02	0	0.00	5	22.55	22.70	-5	2,887	-0.17%
2018/03/30	2	22.50	5	22.29	22.30	-3	2,867	-0.10%
2018/03/27	1	22.50	2	22.35	22.30	-1	2,871	-0.03%
2018/03/26	1	22.80	0	0.00	22.65	1	2,995	0.03%
2018/03/23	1	23.20	6	23.27	23.05	-5	2,971	-0.17%
2018/03/22	7	24.71	12	24.29	23.60	-5	2,905	-0.17%
2018/03/21	2	23.15	2	23.15	23.05	0	2,518	0.00%
2018/03/20	2	22.85	4	23.00	23.00	-2	2,491	-0.08%
2018/03/19	0	0.00	2	23.33	23.20	-2	2,474	-0.08%
2018/03/16	0	0.00	2	22.85	22.70	-2	2,424	-0.08%
2018/03/14	2	23.05	5	23.15	22.85	-3	2,397	-0.13%
2018/03/13	3.1	23.10	11	23.04	23.15	-7.9	2,365	-0.33%
2018/03/12	0	0.00	2	22.70	22.65	-2	2,317	-0.09%
2018/03/07	1	22.65	0	0.00	22.25	1	2,345	0.04%
2018/03/05	3	22.60	1	22.55	22.55	2	2,377	0.08%
2018/03/02	1	22.15	11	22.15	22.45	-10	2,365	-0.42%
2018/03/01	0	0.00	40	21.95	22.15	-40	2,350	-1.70%
2018/02/27	0	0.00	2	21.80	21.80	-2	2,348	-0.09%
2018/02/26	0	0.00	2	21.80	21.50	-2	2,359	-0.08%
2018/02/23	3	21.90	3	21.90	21.85	0	2,371	0.00%
2018/02/21	0	0.00	1	21.05	21.05	-1	2,377	-0.04%
2018/02/12	2	20.23	2	20.10	20.15	0	2,367	0.00%
2018/02/09	6	19.84	1	20.00	20.10	5	2,376	0.21%
2018/02/08	0	0.00	10	20.00	20.15	-10	2,338	-0.43%
2018/02/06	50	20.57	1	19.95	20.00	49	2,395	2.05%
2018/02/05	0	0.00	13	21.90	22.10	-13	2,369	-0.55%
2018/02/02	0	0.00	13	22.52	22.40	-13	2,395	-0.54%
2018/02/01	0	0.00	7	22.77	22.55	-7	2,450	-0.29%
2018/01/29	0	0.00	2	22.65	22.55	-2	2,513	-0.08%
2018/01/26	4	22.60	0	0.00	22.60	4	2,564	0.16%
2018/01/25	1	22.80	0	0.00	22.60	1	2,625	0.04%
2018/01/24	0	0.00	3	22.65	22.80	-3	2,687	-0.11%
2018/01/23	0	0.00	11	23.35	23.00	-11	2,726	-0.40%
2018/01/22	18	23.49	2	23.50	23.35	16	2,741	0.58%
2018/01/19	1	23.00	0	0.00	23.20	1	2,768	0.04%
2018/01/17	0	0.00	2	22.85	23.00	-2	2,929	-0.07%
2018/01/16	2	22.75	3	22.70	22.85	-1	2,967	-0.03%
2018/01/12	1	23.05	1	23.05	22.95	0	3,176	0.00%
2018/01/10	0	0.00	11	22.80	22.70	-11	3,547	-0.31%
2018/01/08	0	0.00	3	23.75	23.20	-3	4,125	-0.07%
2018/01/05	2	23.20	2	23.55	23.20	0	4,081	0.00%
2018/01/04	0	0.00	41	23.06	23.20	-41	4,099	-1.00%
2018/01/03	0	0.00	2	22.60	22.45	-2	4,066	-0.05%
2018/01/02	10	22.40	0	0.00	22.35	10	4,075	0.25%