太極 (4934)-群益金鼎-高雄券商分點個股進出

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

太極

(4934)

股價
22.70
漲跌
▲0.15
漲幅
+0.67%
成交量
688張
產業
上市光電類股
396人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

太極 (4934)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	0	0.00	1	22.70	22.70	-1	834	-0.12%
2024/05/21	0	0.00	10	22.56	22.55	-10	834	-1.20%
2024/05/17	0.1	23.45	6	23.30	22.95	-5.9	838	-0.71%
2024/05/14	5	22.12	0	0.00	22.20	5	835	0.60%
2024/05/13	0	0.00	10	22.45	22.25	-10	840	-1.19%
2024/05/10	10	22.77	0	0.00	22.65	10	839	1.19%
2024/04/23	0	0.00	1	23.20	23.20	-1	879	-0.11%
2024/04/22	2	23.33	1	22.95	22.85	1	888	0.11%
2024/04/18	10	23.75	1	23.70	23.70	9	917	0.98%
2024/04/17	0	0.00	8	22.50	23.00	-8	909	-0.88%
2024/04/16	2	21.70	1	22.50	22.50	1	905	0.11%
2024/04/15	1	24.05	1	23.80	23.80	0	900	0.00%
2024/04/12	3	24.10	3	24.25	24.20	0	891	0.00%
2024/04/09	2	24.23	2	24.43	24.45	0	860	0.00%
2024/04/03	1	24.30	1	24.40	24.30	0	852	0.00%
2024/04/02	4	24.65	4	24.59	24.60	0	853	0.00%
2024/04/01	2	25.18	2	25.00	24.90	0	845	0.00%
2024/03/29	3	25.47	1	25.45	25.40	2	837	0.24%
2024/03/28	0	0.00	5	25.85	25.65	-5	836	-0.60%
2024/03/25	0	25.95	0	0.00	25.70	0	899	0.00%
2024/03/22	1	25.75	12	25.46	25.70	-11	912	-1.21%
2024/03/21	8	26.04	1	25.95	25.55	7	901	0.78%
2024/03/20	0	24.50	1	24.30	24.20	-1	869	-0.11%
2024/03/19	2	24.40	0	0.00	24.35	2	873	0.23%
2024/03/18	1	25.05	0	0.00	24.65	1	871	0.12%
2024/03/15	1	25.10	1	25.40	24.95	0	880	0.00%
2024/03/14	1	25.20	0.1	25.40	25.15	0.9	893	0.10%
2024/03/12	0.1	26.40	0	0.00	26.35	0.1	879	0.01%
2024/03/08	2	25.30	0	0.00	25.20	2	850	0.24%
2024/03/05	2	25.70	0	0.00	25.70	2	819	0.24%
2024/03/04	2	25.80	0	0.00	25.80	2	815	0.25%
2024/02/22	3	26.00	0	0.00	26.00	3	820	0.37%
2024/02/01	2	25.10	0	0.00	25.10	2	881	0.23%
2024/01/29	1	25.60	0	0.00	25.60	1	857	0.12%
2024/01/26	0	0.00	0.2	26.05	25.85	-0.2	858	-0.02%
2024/01/25	1	25.95	0	0.00	25.95	1	859	0.12%
2024/01/22	0	0.00	3	26.50	26.55	-3	905	-0.33%
2024/01/16	2	27.05	0	0.00	26.70	2	918	0.22%
2024/01/11	0	0.00	0.1	26.15	26.05	-0.1	908	-0.01%
2024/01/05	0	0.00	0.3	27.05	27.05	-0.3	919	-0.03%
2024/01/04	0.3	26.65	0	0.00	26.80	0.3	925	0.03%
2023/12/25	2	27.00	0	0.00	26.85	2	1,020	0.20%
2023/12/22	6	27.15	10	27.20	27.10	-4	1,021	-0.39%
2023/12/21	0	0.00	2	27.48	27.60	-2	1,021	-0.20%
2023/12/20	4	27.64	12	28.05	27.45	-8	1,009	-0.79%
2023/12/19	2	26.45	0	0.00	26.25	2	954	0.21%
2023/12/14	10	27.40	0	0.00	27.00	10	964	1.04%
2023/12/13	1	26.80	1	26.85	26.75	0	974	0.00%
2023/12/12	3	26.83	0	0.00	26.80	3	995	0.30%
2023/12/11	0	0.00	2	27.10	27.30	-2	1,011	-0.20%
2023/12/08	1	28.05	0	0.00	28.05	1	1,009	0.10%
2023/12/04	10	28.05	6	28.00	28.00	4	1,372	0.29%
2023/11/28	1	28.10	0	0.00	28.10	1	1,501	0.07%
2023/11/22	0	0.00	10	28.60	28.55	-10	1,731	-0.58%
2023/11/21	2	28.75	0	0.00	28.45	2	1,773	0.11%
2023/11/20	10	28.70	1	28.70	28.75	9	1,797	0.50%
2023/11/16	3	27.10	0.1	27.00	27.05	3	1,893	0.16%
2023/11/14	2	26.00	0	0.00	26.00	2	2,027	0.10%
2023/11/09	4	26.28	3	26.42	26.40	1	2,110	0.05%
2023/11/08	1	28.20	0	0.00	28.30	1	2,100	0.05%
2023/11/06	1	28.80	1	28.60	28.45	0	2,194	0.00%
2023/11/03	2	28.70	0	0.00	28.20	2	2,271	0.09%
2023/10/31	0	0.00	2	28.65	27.50	-2	2,449	-0.08%
2023/10/30	3	28.73	0	0.00	28.50	3	2,479	0.12%
2023/10/20	2	27.05	0	0.00	27.55	2	2,725	0.07%
2023/10/18	1	27.60	2	27.60	27.60	-1	2,849	-0.04%
2023/10/16	3	28.00	0	0.00	28.05	3	2,998	0.10%
2023/10/13	7	28.74	0	0.00	28.50	7	3,135	0.22%
2023/10/11	9	28.98	0	0.00	28.80	9	3,384	0.27%
2023/10/05	1	32.20	0	0.00	32.20	1	3,706	0.03%
2023/10/04	1	31.90	7	32.09	31.75	-6	4,444	-0.14%
2023/10/03	0	0.00	1	32.85	32.40	-1	4,991	-0.02%
2023/10/02	1.3	32.55	1	32.50	33.00	0.3	5,288	0.00%
2023/09/28	0.3	32.55	0	0.00	32.50	0.3	5,675	0.01%
2023/09/21	1.2	31.74	1	31.80	31.35	0.2	6,054	0.00%
2023/09/19	0.1	32.40	0	0.00	32.25	0.1	6,069	0.00%
2023/09/18	0.2	32.85	0	0.00	32.70	0.2	6,091	0.00%
2023/09/14	3	33.22	0	0.00	32.70	3	6,206	0.05%
2023/09/12	0	32.75	0	0.00	32.65	0	6,185	0.00%
2023/09/11	5	34.34	3	34.07	33.15	2	6,150	0.03%
2023/09/08	4	35.00	5	35.42	35.00	-1	6,075	-0.02%
2023/09/07	5	38.04	1	38.75	37.25	4	5,945	0.07%
2023/09/04	1	37.20	1	36.50	36.50	0	5,787	0.00%
2023/09/01	8	37.23	1	37.05	37.10	7	5,776	0.12%
2023/08/31	6	37.57	0	0.00	37.55	6	5,751	0.10%
2023/08/30	1	37.55	2	37.85	37.95	-1	5,749	-0.02%
2023/08/28	8	37.74	2	38.00	37.35	6	5,680	0.11%
2023/08/25	0	0.00	1	37.10	37.00	-1	5,569	-0.02%
2023/08/22	0	0.00	10	38.00	36.50	-10	5,504	-0.18%
2023/08/21	6	37.87	5	37.34	37.80	1	5,401	0.02%
2023/08/18	0	0.00	5	36.60	36.10	-5	5,295	-0.09%
2023/08/17	1	36.35	2.1	36.47	36.35	-1.1	5,256	-0.02%
2023/08/16	1	34.55	0	0.00	34.70	1	5,201	0.02%
2023/08/11	1	34.40	0	0.00	34.40	1	5,138	0.02%
2023/08/09	3	36.35	4	36.31	36.25	-1	5,047	-0.02%
2023/08/08	1	35.85	1	35.30	35.50	0	4,971	0.00%
2023/08/04	0.1	33.95	0	0.00	33.75	0.1	4,831	0.00%
2023/08/02	1	34.60	0	33.90	33.60	1	4,849	0.02%
2023/07/31	0	35.45	3	35.00	35.20	-3	4,819	-0.06%
2023/07/28	3	34.58	0	0.00	34.65	3	4,785	0.06%
2023/07/26	1	35.80	0	0.00	35.25	1	4,717	0.02%
2023/07/25	0.1	36.90	1	37.00	36.95	-0.9	4,660	-0.02%
2023/07/24	6	36.74	8	37.43	36.35	-2	4,611	-0.04%
2023/07/21	0.1	37.25	23	35.72	37.20	-22.9	4,545	-0.50%
2023/07/19	7	36.71	0	0.00	36.30	7	4,457	0.16%
2023/07/18	34	37.63	27	37.78	37.60	7	4,434	0.16%
2023/07/17	2	37.90	2	39.33	39.00	0	4,496	0.00%
2023/07/14	3.3	38.27	1	38.30	37.60	2.3	4,516	0.05%
2023/07/13	5	38.02	0	0.00	37.45	5	4,495	0.11%
2023/07/12	12	37.81	31	37.83	38.40	-19	4,353	-0.44%
2023/07/11	29	40.39	15.1	41.06	37.85	14	4,146	0.34%
2023/07/10	23	38.76	12.1	39.61	39.30	10.9	3,435	0.32%
2023/07/07	40	37.06	38	37.39	36.35	2	2,927	0.07%
2023/07/06	47	37.93	50	37.92	38.00	-3	2,643	-0.11%
2023/07/05	28	35.00	22	35.19	35.35	6	2,271	0.26%
2023/07/04	6	33.04	0	0.00	33.05	6	2,028	0.30%
2023/07/03	0	0.00	1	32.75	32.75	-1	1,982	-0.05%
2023/06/27	4	31.65	0	0.00	31.20	4	2,019	0.20%
2023/06/26	3	32.75	1	32.75	32.75	2	2,032	0.10%
2023/06/21	0	0.00	1	33.15	32.65	-1	2,040	-0.05%
2023/06/20	3	32.85	2	32.85	32.50	1	2,049	0.05%
2023/05/22	0	0.00	1	29.50	29.85	-1	3,105	-0.03%
2023/05/18	1	29.20	0	0.00	29.20	1	3,130	0.03%
2023/05/12	0	0.00	7	29.35	29.40	-7	3,162	-0.22%
2023/05/10	0	0.00	1	30.15	30.20	-1	3,190	-0.03%
2023/05/08	0	0.00	8	31.15	30.95	-8	3,169	-0.25%
2023/05/04	1	32.15	0	0.00	32.05	1	3,165	0.03%
2023/05/03	0	0.00	7	31.75	31.75	-7	3,171	-0.22%
2023/04/28	0	0.00	0.2	31.00	31.10	-0.2	3,194	-0.01%
2023/04/26	0	0.00	1	29.85	30.65	-1	3,202	-0.03%
2023/04/25	1.1	30.56	1	30.25	30.15	0.1	3,202	0.00%
2023/04/24	1.1	31.41	0	0.00	31.00	1.1	3,180	0.03%
2023/04/21	1	31.25	3	31.40	31.00	-2	3,166	-0.06%
2023/04/20	6.2	33.47	0	0.00	32.55	6.2	3,091	0.20%
2023/04/19	0	0.00	9.2	35.20	35.25	-9.2	2,896	-0.32%
2023/04/18	3	32.75	1	33.00	32.05	2	2,709	0.07%
2023/04/17	1	31.95	2	32.05	31.90	-1	2,634	-0.04%
2023/04/13	1	31.85	0	31.80	31.45	1	2,601	0.04%
2023/04/12	0	0.00	2	32.33	32.10	-2	2,581	-0.08%
2023/04/11	1	31.45	0	0.00	31.50	1	2,540	0.04%
2023/04/10	2	31.73	2	32.05	31.65	0	2,526	0.00%
2023/04/07	2	32.05	1	31.95	31.95	1	2,499	0.04%
2023/03/31	0	30.60	0	0.00	30.90	0	2,448	0.00%
2023/03/30	2	30.95	0	0.00	31.00	2	2,436	0.08%
2023/03/29	0	0.00	1	30.55	30.45	-1	2,412	-0.04%
2023/03/28	4	30.43	0	0.00	30.45	4	2,396	0.17%
2023/03/27	1	31.30	6	31.30	31.15	-5	2,357	-0.21%
2023/03/24	1	31.40	0	0.00	31.75	1	2,319	0.04%
2023/03/23	2	31.78	1	32.55	31.65	1	2,283	0.04%
2023/03/22	9	31.92	1.1	31.82	31.40	7.9	2,221	0.35%
2023/03/21	5	32.65	17.2	33.29	32.55	-12.2	2,163	-0.57%
2023/03/20	17	32.91	7	32.84	32.95	10	2,011	0.50%
2023/03/17	9	31.18	5	31.70	31.30	4	1,895	0.21%
2023/03/16	3	32.00	32	31.33	30.55	-29	1,772	-1.64%
2023/03/15	27	29.76	16.1	31.41	32.10	11	1,611	0.68%
2023/03/14	0	0.00	16	28.49	29.20	-16	1,415	-1.13%
2023/03/13	4	26.88	0	0.00	26.80	4	1,325	0.30%
2023/03/09	1	28.25	2	28.75	28.20	-1	1,301	-0.08%
2023/03/08	1	27.80	1	28.00	28.05	0	1,284	0.00%
2023/03/07	0	0.00	1	27.90	27.80	-1	1,282	-0.08%
2023/03/06	0	0.00	2	27.10	27.20	-2	1,267	-0.16%
2023/03/03	1	27.20	0	0.00	27.25	1	1,247	0.08%
2023/02/24	2	28.30	0	0.00	28.30	2	1,176	0.17%
2023/02/22	2	28.50	1	28.80	28.80	1	1,131	0.09%
2023/02/21	1	28.85	0	0.00	29.05	1	1,122	0.09%
2023/02/20	0	0.00	8	28.95	28.95	-8	1,098	-0.73%
2023/02/16	1	28.40	0	0.00	28.50	1	1,069	0.09%
2023/02/14	0	0.00	9	28.23	27.90	-9	1,046	-0.86%
2023/02/09	6	28.48	0	0.00	29.00	6	1,018	0.59%
2023/02/08	4	28.20	4	29.00	29.00	0	993	0.00%
2023/02/07	0	0.00	3	28.60	28.60	-3	961	-0.31%
2023/02/06	1	28.40	0	0.00	28.30	1	946	0.11%
2023/02/02	1	28.90	5	29.35	28.85	-4	922	-0.43%
2023/01/31	0	0.00	6	28.80	29.00	-6	875	-0.68%
2023/01/30	0	0.00	30	27.92	28.00	-30	841	-3.56%
2022/12/29	0	0.00	5	27.90	27.90	-5	737	-0.68%
2022/12/28	2	27.58	0	0.00	27.60	2	737	0.27%
2022/12/27	0	0.00	3	28.20	28.10	-3	734	-0.41%
2022/12/26	0	0.00	5	27.95	28.20	-5	733	-0.68%
2022/12/23	0	0.00	5	27.50	27.50	-5	733	-0.68%
2022/12/20	3	26.68	0	0.00	26.05	3	757	0.40%
2022/12/16	1	28.00	0	0.00	28.00	1	788	0.13%
2022/12/15	0	0.00	10	28.83	28.80	-10	784	-1.27%
2022/12/13	10	30.27	0	0.00	29.40	10	772	1.29%
2022/12/12	0	0.00	1	29.25	29.30	-1	733	-0.14%
2022/12/09	0	0.00	9	29.09	28.55	-9	706	-1.27%
2022/12/08	2	27.50	2	27.78	27.60	0	672	0.00%
2022/12/07	2	26.95	1	27.20	27.45	1	679	0.15%
2022/12/05	1	27.65	1	27.90	27.45	0	694	0.00%
2022/12/02	1	27.50	1	27.80	27.45	0	696	0.00%
2022/11/30	1	27.65	1	27.90	27.65	0	711	0.00%
2022/11/29	6	27.06	0	0.00	27.50	6	711	0.84%
2022/11/28	0	0.00	4	27.50	27.50	-4	718	-0.56%
2022/11/25	5	26.75	0	0.00	27.20	5	737	0.68%
2022/11/21	1	27.00	1	27.35	27.00	0	801	0.00%
2022/11/18	8	27.21	0	0.00	26.95	8	837	0.95%
2022/11/17	0	0.00	3	27.15	27.75	-3	838	-0.36%
2022/11/16	3	26.37	0	0.00	26.60	3	833	0.36%
2022/11/15	1	26.20	2	26.45	26.45	-1	852	-0.12%
2022/11/14	10	25.82	2	26.00	26.00	8	897	0.89%
2022/11/11	2	25.60	0	0.00	25.95	2	904	0.22%
2022/11/10	5	25.15	11	25.50	25.70	-6	910	-0.66%
2022/11/08	1	25.15	1	25.65	25.15	0	947	0.00%
2022/11/04	4	24.18	8	24.59	24.65	-4	953	-0.42%
2022/11/03	3	24.05	1	24.35	24.40	2	962	0.21%
2022/11/01	2	23.45	1	23.90	23.95	1	1,011	0.10%
2022/10/31	2	23.30	2	23.55	23.45	0	1,020	0.00%
2022/10/27	0	0.00	6	23.37	23.45	-6	1,053	-0.57%
2022/10/21	2	23.80	0	0.00	23.55	2	1,099	0.18%
2022/10/17	1	23.00	1	23.85	23.95	0	1,142	0.00%
2022/10/14	0	0.00	1	23.90	24.00	-1	1,156	-0.09%
2022/10/13	2	23.90	0	0.00	23.00	2	1,171	0.17%
2022/10/12	1	24.70	0	0.00	24.85	1	1,179	0.08%
2022/10/07	0	0.00	10	26.05	26.05	-10	1,225	-0.82%
2022/10/06	1	26.15	1	26.30	26.15	0	1,242	0.00%
2022/10/05	2	25.68	0	0.00	25.50	2	1,274	0.16%
2022/10/04	4	25.45	0	0.00	25.65	4	1,385	0.29%
2022/09/30	2	24.25	3	25.17	25.25	-1	1,611	-0.06%
2022/09/29	0	0.00	1	25.70	25.15	-1	1,666	-0.06%
2022/09/28	4	25.40	0	0.00	24.80	4	1,701	0.24%
2022/09/27	1	26.05	1	26.85	26.80	0	1,775	0.00%
2022/09/26	18	26.94	1	26.40	26.50	17	1,832	0.93%
2022/09/23	1	29.20	3	29.45	28.80	-2	1,890	-0.11%
2022/09/21	2	28.68	0	0.00	28.50	2	2,031	0.10%
2022/09/20	3	28.73	0	0.00	28.80	3	2,162	0.14%
2022/09/16	2	28.98	1	29.55	28.75	1	2,273	0.04%
2022/09/15	5	29.50	3	29.73	29.30	2	2,281	0.09%
2022/09/14	0	0.00	12	29.96	30.00	-12	2,296	-0.52%
2022/09/13	0	0.00	0.1	29.95	29.95	-0.1	2,312	0.00%
2022/09/12	0	0.00	7.1	29.74	29.95	-7.1	2,326	-0.30%
2022/09/08	1	28.80	0	0.00	28.80	1	2,344	0.04%
2022/09/07	1	27.95	0	0.00	28.05	1	2,372	0.04%
2022/09/05	1	29.80	0	0.00	29.50	1	2,430	0.04%
2022/09/02	1	29.95	0	0.00	29.95	1	2,490	0.04%
2022/09/01	0	0.00	4	30.20	29.95	-4	2,517	-0.16%
2022/08/31	0	0.00	1	29.80	29.95	-1	2,552	-0.04%
2022/08/30	1	28.80	4	29.73	29.75	-3	2,593	-0.12%
2022/08/29	2	28.65	1	29.20	28.90	1	2,613	0.04%
2022/08/26	16	29.53	0	0.00	29.35	16	2,674	0.60%
2022/08/25	2	29.65	11	29.69	29.95	-9	2,680	-0.34%
2022/08/22	3	29.55	1	29.80	29.40	2	2,660	0.08%
2022/08/19	1	29.55	0	0.00	29.95	1	2,644	0.04%
2022/08/18	0	0.00	3	28.87	29.00	-3	2,604	-0.12%
2022/08/16	5	28.82	0	28.95	28.60	5	2,611	0.19%
2022/08/15	3	28.80	5	29.15	29.25	-2	2,589	-0.08%
2022/08/11	2	28.50	0	0.00	28.50	2	2,569	0.08%
2022/08/09	2	28.65	1	28.75	28.85	1	2,562	0.04%
2022/08/08	0	28.80	3	28.43	28.60	-3	2,544	-0.12%
2022/08/05	0	0.00	6	26.70	26.75	-6	2,522	-0.24%
2022/08/03	6	26.32	0	0.00	26.05	6	2,513	0.24%
2022/08/02	6	27.36	1	27.05	27.00	5	2,498	0.20%
2022/08/01	2	28.25	0	0.00	28.50	2	2,486	0.08%
2022/07/27	2	27.90	0	0.00	28.30	2	2,485	0.08%
2022/07/26	4	28.70	1	28.00	27.90	3	2,478	0.12%
2022/07/25	5	28.70	0	0.00	28.70	5	2,471	0.20%
2022/07/22	1	29.40	1	29.35	29.05	0	2,465	0.00%
2022/07/21	1	28.70	0	0.00	29.05	1	2,466	0.04%
2022/07/20	2	28.90	2	29.40	28.90	0	2,460	0.00%
2022/07/19	2	29.38	0	0.00	29.20	2	2,454	0.08%
2022/07/18	6	28.84	1	29.45	28.85	5	2,445	0.20%
2022/07/15	0	0.00	7	28.37	28.70	-7	2,419	-0.29%
2022/07/14	3	27.30	7	27.85	27.90	-4	2,410	-0.17%
2022/07/13	8	28.09	2	28.10	27.65	6	2,414	0.25%
2022/07/12	7	28.50	0	0.00	27.85	7	2,385	0.29%
2022/07/11	10	31.34	3	31.43	30.90	7	2,288	0.31%
2022/07/08	1	33.05	4	32.31	32.95	-3	2,183	-0.14%
2022/07/07	4	29.74	2	30.05	31.30	2	2,070	0.10%
2022/07/06	7	31.16	1	31.20	30.40	6	2,018	0.30%
2022/07/05	4	32.25	1	31.05	32.75	3	2,015	0.15%
2022/07/04	1	31.50	2	31.50	33.00	-1	1,931	-0.05%
2022/07/01	2	30.88	3	30.72	30.45	-1	1,891	-0.05%
2022/06/29	2	33.90	0	0.00	34.40	2	1,791	0.11%
2022/06/28	5	33.79	4.1	33.86	34.65	0.9	1,701	0.05%
2022/06/27	2	31.75	15	32.17	33.10	-13	1,584	-0.82%
2022/06/24	3	29.68	2	29.98	30.10	1	1,525	0.07%
2022/06/23	10	29.34	1	29.65	29.30	9	1,520	0.59%
2022/06/22	1	30.95	0	0.00	29.55	1	1,515	0.07%
2022/06/20	3	29.70	1	29.00	29.80	2	1,476	0.14%
2022/06/16	2	31.15	2	30.53	29.65	0	1,432	0.00%
2022/06/15	1	31.05	0	0.00	29.95	1	1,410	0.07%
2022/06/14	0	0.00	0.1	30.80	30.75	-0.1	1,418	0.00%
2022/06/13	0	0.00	7	31.05	31.30	-7	1,381	-0.51%
2022/06/10	4	30.00	0	0.00	30.60	4	1,319	0.30%
2022/06/09	0.1	30.15	0	0.00	30.10	0.1	1,279	0.00%
2022/06/08	0	0.00	2	28.40	29.20	-2	1,222	-0.16%
2022/06/07	0	0.00	1	27.80	27.50	-1	1,182	-0.08%
2022/06/06	3	28.68	6	27.63	28.50	-3	1,155	-0.26%
2022/06/02	0	0.00	1	26.20	26.20	-1	1,099	-0.09%
2022/06/01	0	0.00	1	24.80	25.50	-1	1,089	-0.09%
2022/05/30	0	0.00	1	24.05	24.05	-1	1,097	-0.09%
2022/05/27	1	23.40	0	0.00	23.40	1	1,093	0.09%
2022/05/26	1	23.60	0	0.00	23.55	1	1,093	0.09%
2022/05/25	0	0.00	7	23.89	24.05	-7	1,088	-0.64%
2022/05/24	1	23.05	0	0.00	22.55	1	1,087	0.09%
2022/05/23	2	23.18	1	23.25	23.15	1	1,091	0.09%
2022/05/19	1	22.40	0	0.00	23.00	1	1,119	0.09%
2022/05/17	0	0.00	1	22.70	22.70	-1	1,134	-0.09%
2022/05/10	1	22.40	1	20.90	22.45	0	1,230	0.00%
2022/05/06	1	22.90	0	0.00	23.05	1	1,233	0.08%
2022/05/05	0	0.00	3	23.62	23.95	-3	1,236	-0.24%
2022/05/04	0	0.00	1	23.25	23.00	-1	1,233	-0.08%
2022/04/29	1	23.25	1	23.95	23.25	0	1,259	0.00%
2022/04/28	1	23.15	0	0.00	23.25	1	1,273	0.08%
2022/04/21	1	25.85	0	0.00	25.80	1	1,313	0.08%
2022/04/20	0	26.75	0	0.00	26.10	0	1,335	0.00%
2022/04/19	1	26.40	1	26.20	26.70	0	1,357	0.00%
2022/04/15	3	25.38	0	0.00	25.10	3	1,395	0.21%
2022/04/14	1	26.10	0	0.00	26.15	1	1,454	0.07%
2022/04/13	0	0.00	1	26.30	26.45	-1	1,508	-0.07%
2022/04/11	13	26.43	0	0.00	26.05	13	1,772	0.73%
2022/04/08	1	27.30	1	27.35	27.55	0	1,899	0.00%
2022/04/07	1	27.85	0	0.00	27.15	1	2,246	0.04%
2022/04/06	1	28.45	0	0.00	28.30	1	2,627	0.04%
2022/04/01	5	29.24	0	0.00	29.15	5	2,803	0.18%
2022/03/31	3	29.77	0	0.00	29.70	3	2,800	0.11%
2022/03/30	2	30.00	3	30.48	30.25	-1	2,816	-0.04%
2022/03/29	4	29.50	0	0.00	29.40	4	2,851	0.14%
2022/03/28	2	30.35	0	0.00	30.30	2	2,817	0.07%
2022/03/25	4	31.51	1	31.80	31.35	3	2,806	0.11%
2022/03/24	1	31.65	0	0.00	31.85	1	2,807	0.04%
2022/03/23	1	31.65	5	31.80	31.70	-4	2,824	-0.14%
2022/03/22	1	31.65	0	0.00	31.75	1	2,886	0.03%
2022/03/21	1	31.75	0	0.00	31.70	1	2,916	0.03%
2022/03/18	1	31.75	0	0.00	32.00	1	2,930	0.03%
2022/03/17	9	31.71	5	31.75	31.75	4	2,939	0.14%
2022/03/15	1	31.60	0	0.00	31.50	1	2,943	0.03%
2022/03/14	2	31.95	0	0.00	32.20	2	2,953	0.07%
2022/03/10	1	32.90	1	33.25	32.65	0	2,994	0.00%
2022/03/09	1	32.50	1	32.90	32.50	0	3,020	0.00%
2022/03/07	0	0.00	2	33.05	32.85	-2	3,029	-0.07%
2022/03/04	3	34.73	1	34.90	34.40	2	3,038	0.07%
2022/03/02	1	33.75	0	0.00	33.75	1	3,136	0.03%
2022/02/22	1	33.80	0	0.00	33.70	1	3,287	0.03%
2022/02/21	2	34.70	0	0.00	34.70	2	3,383	0.06%
2022/02/18	2	35.03	1	35.30	35.05	1	3,502	0.03%
2022/02/17	5	35.10	0	0.00	35.00	5	3,580	0.14%
2022/02/15	1	35.00	1	35.30	35.00	0	3,683	0.00%
2022/02/11	1	36.15	5	36.03	36.30	-4	3,725	-0.11%
2022/02/10	0	0.00	1	34.40	34.30	-1	3,727	-0.03%
2022/02/09	1	34.60	1	35.00	35.00	0	3,770	0.00%
2022/02/08	2	34.35	1	34.90	34.40	1	3,816	0.03%
2022/02/07	3	34.15	3	34.22	34.15	0	3,894	0.00%
2022/01/25	1	33.50	1	34.00	33.40	0	4,257	0.00%
2022/01/24	0.1	33.50	0	0.00	33.50	0.1	4,547	0.00%
2022/01/21	2	33.85	6	34.02	33.80	-4	4,742	-0.08%
2022/01/20	0	0.00	2	34.05	33.90	-2	4,836	-0.04%
2022/01/18	0	0.00	1	34.85	34.40	-1	4,982	-0.02%
2022/01/17	1	34.00	0	0.00	34.55	1	5,032	0.02%
2022/01/14	1	33.71	2	33.70	33.80	-1	5,129	-0.02%
2022/01/13	1	35.00	0	0.00	34.80	1	5,199	0.02%
2022/01/12	0	0.00	2	35.25	35.10	-2	5,312	-0.04%
2022/01/11	1	35.80	4	35.93	35.65	-3	5,471	-0.05%
2022/01/10	4	36.98	1	37.10	36.70	3	5,516	0.05%
2022/01/07	2	36.95	5	36.51	36.30	-3	5,605	-0.05%
2022/01/06	0	0.00	1	37.75	37.65	-1	5,707	-0.02%
2022/01/05	10	38.99	26	38.95	38.10	-16	5,902	-0.27%
2022/01/04	28	39.37	2	39.15	39.50	26	5,927	0.44%
2022/01/03	3	40.02	15	40.66	39.05	-12	5,861	-0.20%
2021/12/30	23	39.83	72.1	39.67	39.70	-49.1	5,800	-0.85%
2021/12/29	72	37.71	13	38.06	39.80	59	5,503	1.07%
2021/12/28	5	36.27	9.1	36.12	37.90	-4.1	5,193	-0.08%
2021/12/27	0	0.00	0	34.50	34.50	0	5,182	0.00%
2021/12/24	2	34.80	0	0.00	34.15	2	5,373	0.04%
2021/12/23	0	0.00	5.6	34.74	34.80	-5.6	5,592	-0.10%
2021/12/22	0	0.00	1	33.80	33.75	-1	5,938	-0.02%
2021/12/21	2	33.73	1	33.85	33.80	1	6,309	0.02%
2021/12/17	1	34.30	0	0.00	33.80	1	6,628	0.02%
2021/12/16	6	35.08	4.5	35.17	35.00	1.5	6,729	0.02%
2021/12/15	1	34.50	2	33.55	34.70	-1	6,706	-0.01%
2021/12/13	0	0.00	2	33.88	33.85	-2	6,877	-0.03%
2021/12/10	1	34.85	0	0.00	34.30	1	7,048	0.01%
2021/12/09	6	34.42	1	35.00	34.20	5	7,050	0.07%
2021/12/08	0.1	33.85	0	0.00	33.65	0.1	7,078	0.00%
2021/12/07	1	33.80	0	0.00	33.40	1	7,108	0.01%
2021/12/06	6	34.41	3	34.25	34.15	3	7,142	0.04%
2021/12/03	2	33.93	3	34.50	34.25	-1	7,194	-0.01%
2021/12/02	1	33.70	0	0.00	33.15	1	7,209	0.01%
2021/12/01	3	33.82	0	0.00	33.85	3	7,283	0.04%
2021/11/30	0	0.00	1	34.15	34.10	-1	7,423	-0.01%
2021/11/29	1	33.45	0	0.00	33.45	1	7,551	0.01%
2021/11/26	0	0.00	3	34.20	34.15	-3	7,593	-0.04%
2021/11/25	2	35.88	3	35.82	35.65	-1	7,649	-0.01%
2021/11/24	2	35.95	3	36.00	35.90	-1	7,795	-0.01%
2021/11/23	1	36.25	1	35.80	35.60	0	8,168	0.00%
2021/11/22	1	35.95	2	36.45	36.25	-1	8,335	-0.01%
2021/11/19	4	36.24	0	0.00	35.90	4	8,407	0.05%
2021/11/18	4	36.73	3	36.92	36.60	1	8,395	0.01%
2021/11/17	4	37.25	5.2	36.86	38.00	-1.2	8,354	-0.01%
2021/11/16	3	36.75	9	36.77	36.30	-6	8,369	-0.07%
2021/11/15	0	0.00	3	35.55	36.05	-3	8,405	-0.04%
2021/11/12	4	35.33	4	35.14	35.10	0	8,506	0.00%
2021/11/11	2	35.90	1	36.30	35.65	1	8,636	0.01%
2021/11/10	3	36.53	1	36.50	36.25	2	8,757	0.02%
2021/11/09	3	36.28	2	36.25	36.65	1	9,009	0.01%
2021/11/08	0	0.00	6	36.00	35.65	-6	9,115	-0.07%
2021/11/05	6.1	36.16	3	36.23	36.15	3.1	9,159	0.03%
2021/11/04	9.1	37.12	8	36.61	36.55	1.1	9,198	0.01%
2021/11/03	3	36.35	0.3	36.50	36.45	2.7	9,195	0.03%
2021/11/02	8	37.39	12	37.58	37.00	-4	9,183	-0.04%
2021/11/01	12	39.78	11.1	39.89	39.90	0.9	9,108	0.01%
2021/10/29	6	37.23	17	37.22	37.30	-11	9,048	-0.12%
2021/10/28	17.3	35.95	6	36.41	36.20	11.3	9,008	0.13%
2021/10/27	3	35.10	1.2	35.08	35.00	1.8	9,053	0.02%
2021/10/26	2	35.00	8.1	35.53	35.10	-6.1	9,048	-0.07%
2021/10/25	0	0.00	4	35.15	34.95	-4	8,983	-0.04%
2021/10/22	2.9	35.53	2	35.38	35.25	0.9	9,010	0.01%
2021/10/21	4	36.23	7.3	36.77	36.10	-3.3	9,001	-0.04%
2021/10/20	8.3	36.49	0	0.00	36.20	8.3	8,966	0.09%
2021/10/19	5	37.36	24	37.11	37.20	-19	8,954	-0.21%
2021/10/18	4	36.06	3	36.02	36.00	1	8,880	0.01%
2021/10/15	4.4	35.96	0.1	35.60	36.30	4.3	8,953	0.05%
2021/10/14	3	35.83	3	36.28	35.70	0	9,077	0.00%
2021/10/13	20	35.96	13	36.08	36.90	7	9,218	0.08%
2021/10/12	5	33.16	1.5	33.65	33.90	3.5	9,239	0.04%
2021/10/08	5	35.46	1	35.70	34.85	4	9,289	0.04%
2021/10/07	3	35.03	7	35.19	35.55	-4	9,247	-0.04%
2021/10/06	3	33.97	1	33.55	33.50	2	9,169	0.02%
2021/10/05	2	32.05	10	32.80	33.90	-8	9,156	-0.09%
2021/10/04	12	34.37	16	34.56	33.10	-4	9,074	-0.04%
2021/10/01	5	36.37	1	36.70	36.30	4	8,899	0.05%
2021/09/30	17	37.33	7	37.59	36.25	10	8,696	0.11%
2021/09/29	13	39.05	14	40.66	38.60	-1	8,459	-0.01%
2021/09/28	11	38.65	12.4	38.35	40.00	-1.4	8,080	-0.02%
2021/09/27	5	36.89	17	37.02	36.45	-12	7,705	-0.16%
2021/09/24	12	34.95	5	35.30	34.60	7	7,493	0.09%
2021/09/23	8	35.26	2	34.78	35.20	6	7,406	0.08%
2021/09/22	2	32.68	1	32.70	32.80	1	7,296	0.01%
2021/09/17	1	33.20	2	33.70	33.80	-1	7,257	-0.01%
2021/09/16	3	34.17	2	34.58	34.05	1	7,187	0.01%
2021/09/15	7	34.66	5.2	34.81	35.35	1.9	7,035	0.03%
2021/09/14	1	32.60	1	32.20	32.15	0	6,856	0.00%
2021/09/10	0	0.00	5	32.81	32.80	-5	6,795	-0.07%
2021/09/09	0	0.00	6	31.90	33.05	-6	6,757	-0.09%
2021/09/08	0	0.00	12	31.54	31.05	-12	6,707	-0.18%
2021/09/07	1	33.15	0	0.00	32.50	1	6,677	0.01%
2021/09/06	0	0.00	1	34.00	33.05	-1	6,634	-0.02%
2021/09/03	3	33.82	2	33.85	35.00	1	6,541	0.02%
2021/09/02	5	35.92	2	34.95	34.20	3	6,390	0.05%
2021/09/01	3	35.60	8	35.81	35.70	-5	6,239	-0.08%
2021/08/31	14.1	35.63	0	0.00	36.20	14.1	6,141	0.23%
2021/08/30	37	36.39	16	36.23	36.05	21	6,010	0.35%
2021/08/27	21.1	36.74	11	36.31	35.80	10.1	5,847	0.17%
2021/08/26	6	34.33	2	34.80	35.10	4	5,451	0.07%
2021/08/25	2	31.65	9.3	31.65	31.95	-7.3	5,249	-0.14%
2021/08/24	5	29.45	5	29.40	29.05	0	5,152	0.00%
2021/08/23	7	29.87	1	30.15	30.25	6	5,103	0.12%
2021/08/20	1	30.00	7	27.52	29.55	-6	5,034	-0.12%
2021/08/19	3	29.47	1	29.85	28.75	2	4,895	0.04%
2021/08/18	0.2	31.90	4.1	31.65	31.90	-3.9	4,775	-0.08%
2021/08/17	7	33.18	1	34.30	32.40	6	4,636	0.13%
2021/08/16	7	36.61	5.4	36.50	36.00	1.6	4,441	0.04%
2021/08/13	6.5	38.16	30	36.09	37.90	-23.5	4,278	-0.55%
2021/08/12	9	34.98	6	34.13	36.10	3	3,995	0.08%
2021/08/11	4.1	33.57	7	32.48	32.95	-3	3,857	-0.08%
2021/08/10	5	35.00	5	33.85	33.40	0	3,779	0.00%
2021/08/09	1	33.95	37.6	34.49	34.50	-36.6	3,702	-0.99%
2021/08/06	0	0.00	7	34.75	34.70	-7	3,649	-0.19%
2021/08/05	3	34.72	4.8	35.53	35.65	-1.8	3,580	-0.05%
2021/08/04	28	35.77	8	35.43	36.00	20	3,431	0.58%
2021/08/03	5	32.16	18	33.17	34.10	-13	3,232	-0.40%
2021/08/02	10	31.52	21	31.75	32.15	-11	3,079	-0.36%
2021/07/30	0	0.00	2	29.70	29.80	-2	2,942	-0.07%
2021/07/29	0	0.00	3	29.93	29.80	-3	2,918	-0.10%
2021/07/28	13	28.83	0	0.00	30.40	13	2,902	0.45%
2021/07/27	4.3	29.71	20	29.42	29.05	-15.7	2,871	-0.55%
2021/07/26	2.3	30.61	6	30.76	30.60	-3.7	2,850	-0.13%
2021/07/23	5	31.92	6	31.33	31.30	-1	2,867	-0.03%
2021/07/22	5	31.40	11.3	31.13	31.05	-6.3	2,837	-0.22%
2021/07/21	6	30.56	3	30.78	30.15	3	2,836	0.11%
2021/07/20	16	31.55	29	30.94	31.20	-13	2,716	-0.48%
2021/07/19	53	31.55	13.1	31.67	31.80	39.9	2,483	1.61%
2021/07/16	21	29.44	18	29.22	29.10	3	2,224	0.13%
2021/07/15	16	27.48	9	27.72	28.15	7	2,013	0.35%
2021/07/14	4	25.15	2	24.58	25.60	2	1,852	0.11%
2021/07/13	1	23.75	0	0.00	23.55	1	1,827	0.05%
2021/07/12	2	24.45	3	23.75	23.95	-1	1,813	-0.06%
2021/07/08	0	0.00	3	23.18	23.30	-3	1,814	-0.17%
2021/07/07	0	0.00	1	23.30	23.30	-1	1,867	-0.05%
2021/07/02	0	0.00	2	23.30	23.35	-2	2,043	-0.10%
2021/07/01	1	23.65	0	0.00	23.35	1	2,079	0.05%
2021/06/30	4	23.93	1	24.20	23.60	3	2,103	0.14%
2021/06/29	1	23.35	3	23.40	23.35	-2	2,097	-0.10%
2021/06/28	1	23.50	2	23.85	23.85	-1	2,090	-0.05%
2021/06/25	0	0.00	4	23.28	23.15	-4	2,092	-0.19%
2021/06/24	0	0.00	4	23.25	23.35	-4	2,100	-0.19%
2021/06/21	2	23.45	0	0.00	23.10	2	2,127	0.09%
2021/06/16	8	25.76	3	25.17	24.80	5	2,209	0.23%
2021/06/07	1	23.15	0	0.00	23.40	1	2,301	0.04%
2021/06/04	2	23.58	0	0.00	23.70	2	2,373	0.08%
2021/05/28	1	23.80	0	0.00	23.80	1	2,506	0.04%
2021/05/27	1	23.50	4	23.60	23.50	-3	2,506	-0.12%
2021/05/26	4	23.66	0	0.00	23.55	4	2,513	0.16%
2021/05/25	0	0.00	1	23.90	23.55	-1	2,530	-0.04%
2021/05/20	1	23.00	2	22.45	22.10	-1	2,578	-0.04%
2021/05/18	3	21.80	3	22.47	22.55	0	2,583	0.00%
2021/05/17	2	20.80	0	0.00	20.75	2	2,594	0.08%
2021/05/14	4	24.35	5	23.24	23.05	-1	2,578	-0.04%
2021/05/13	6	23.05	0	0.00	22.60	6	2,559	0.23%
2021/05/12	2	25.10	12	23.17	23.25	-10	2,549	-0.39%
2021/05/11	5	25.38	2	25.10	25.65	3	2,515	0.12%
2021/05/07	0	0.00	4	27.71	27.80	-4	2,511	-0.16%
2021/05/06	6	27.31	1	27.65	27.10	5	2,501	0.20%
2021/05/04	2	27.33	0	0.00	27.80	2	2,459	0.08%
2021/05/03	6	29.53	0.2	29.20	29.40	5.8	2,416	0.24%
2021/04/29	11	29.70	2	29.85	29.90	9	2,358	0.38%
2021/04/28	7	29.67	10	28.88	28.85	-3	2,298	-0.13%
2021/04/27	17	29.70	10	29.43	29.85	7	2,231	0.31%
2021/04/23	2	27.85	0	0.00	27.80	2	2,117	0.09%
2021/04/22	0	0.00	21	28.55	27.50	-21	2,129	-0.99%
2021/04/21	16	29.21	6	29.04	29.00	10	2,085	0.48%
2021/04/20	10	28.78	0.1	27.80	28.75	9.9	2,046	0.48%
2021/04/19	0.4	27.30	4	27.50	27.45	-3.6	2,029	-0.18%
2021/04/16	14	27.95	3	28.03	27.75	11	2,034	0.54%
2021/04/15	0	0.00	3	27.70	27.70	-3	2,085	-0.14%
2021/04/14	8.2	27.26	12	28.20	27.35	-3.8	2,125	-0.18%
2021/04/13	25.1	29.16	1	29.20	28.30	24.1	2,145	1.12%
2021/04/12	5	28.20	1	28.25	28.20	4	2,185	0.18%
2021/04/09	13	29.57	14	28.80	28.80	-1	2,340	-0.04%
2021/04/08	13	29.73	14	29.10	29.50	-1	2,298	-0.04%
2021/04/07	2	28.23	9	28.56	28.60	-7	2,234	-0.31%
2021/04/06	5	28.16	5	28.02	28.35	0	2,282	0.00%
2021/04/01	3	27.12	3	27.17	27.10	0	2,308	0.00%
2021/03/31	10	27.35	5	27.24	27.05	5	2,309	0.22%
2021/03/30	4	27.56	10	27.47	27.20	-6	2,331	-0.26%
2021/03/29	2	27.75	3	27.47	27.45	-1	2,372	-0.04%
2021/03/26	22	27.06	14	27.07	27.10	8	2,376	0.34%
2021/03/25	1	28.10	2	27.65	27.50	-1	2,364	-0.04%
2021/03/24	6	27.84	2	27.78	27.75	4	2,365	0.17%
2021/03/23	1	28.05	6	28.10	28.05	-5	2,370	-0.21%
2021/03/22	18	28.78	7	28.93	28.95	11	2,349	0.47%
2021/03/19	2	28.05	7	27.80	27.80	-5	2,307	-0.22%
2021/03/18	10	28.32	9	28.22	28.25	1	2,309	0.04%
2021/03/17	6	27.88	2	27.58	27.55	4	2,318	0.17%
2021/03/16	0	0.00	46	28.08	27.75	-46	2,343	-1.96%
2021/03/15	7	28.74	4	28.35	28.40	3	2,371	0.13%
2021/03/12	5	28.59	18	28.28	28.25	-13	2,386	-0.54%
2021/03/11	0	0.00	7	28.24	28.20	-7	2,442	-0.29%
2021/03/10	19	28.75	6	28.77	28.55	13	2,539	0.51%
2021/03/09	67	28.32	9	28.42	28.65	58	2,665	2.18%
2021/03/08	10	26.69	2	26.60	26.85	8	2,569	0.31%
2021/03/04	1	26.30	2	26.33	26.05	-1	2,603	-0.04%
2021/03/03	3	26.33	1	26.50	26.30	2	2,616	0.08%
2021/03/02	11	26.24	0	0.00	25.85	11	2,649	0.42%
2021/02/26	8	26.81	2	26.55	26.50	6	2,714	0.22%
2021/02/25	3	26.70	10	26.68	26.70	-7	2,768	-0.25%
2021/02/24	8.4	27.54	0	0.00	27.05	8.4	2,773	0.30%
2021/02/23	8	27.18	3	27.02	27.35	5	2,778	0.18%
2021/02/22	0	0.00	22	26.16	26.90	-22	2,803	-0.78%
2021/02/19	2	26.20	12	26.00	26.00	-10	2,844	-0.35%
2021/02/18	22	25.31	1	25.75	25.70	21	2,887	0.73%
2021/02/03	2	25.15	2	24.58	24.60	0	2,986	0.00%
2021/02/01	3	23.67	4	23.53	23.70	-1	3,041	-0.03%
2021/01/29	2	25.20	2	25.10	24.80	0	3,067	0.00%
2021/01/28	0	0.00	1	27.10	26.30	-1	3,133	-0.03%
2021/01/27	0	0.00	1	26.45	26.55	-1	3,197	-0.03%
2021/01/26	2	26.65	0	0.00	26.45	2	3,224	0.06%
2021/01/25	1	27.10	0	0.00	26.75	1	3,281	0.03%
2021/01/22	2	26.55	1	27.15	26.60	1	3,319	0.03%
2021/01/21	4	26.95	0	0.00	26.35	4	3,351	0.12%
2021/01/19	1	28.65	2	28.48	28.10	-1	3,443	-0.03%
2021/01/18	1	28.55	3	26.95	28.50	-2	3,471	-0.06%
2021/01/14	7	28.34	0.1	28.80	28.45	6.9	3,499	0.20%
2021/01/13	1	28.55	2	28.80	28.40	-1	3,519	-0.03%
2021/01/12	0	0.00	2	28.08	28.00	-2	3,529	-0.06%
2021/01/11	2	28.38	0	0.00	28.40	2	3,574	0.06%
2021/01/08	0	0.00	9	28.50	28.55	-9	3,679	-0.24%
2021/01/07	4	29.95	4	30.01	29.65	0	3,778	0.00%
2021/01/06	4	29.59	1	29.85	28.95	3	3,923	0.08%
2021/01/05	6	30.68	3	30.63	30.30	3	4,064	0.07%
2021/01/04	12	31.73	31	30.82	32.00	-19	4,229	-0.45%
2020/12/30	0	0.00	11	29.81	29.75	-11	4,230	-0.26%
2020/12/29	35	30.15	8	29.71	29.75	27	4,311	0.63%
2020/12/28	0	0.00	22	29.18	29.10	-22	4,326	-0.51%
2020/12/25	0	0.00	2.2	27.96	27.90	-2.2	4,419	-0.05%
2020/12/24	2	28.35	5	28.45	28.20	-3	4,476	-0.07%
2020/12/23	3	29.17	1	29.30	28.80	2	4,523	0.04%
2020/12/22	7	27.93	0	0.00	27.40	7	4,684	0.15%
2020/12/21	1	27.75	0	0.00	27.80	1	4,856	0.02%
2020/12/15	1.2	28.78	0	0.00	28.10	1.2	5,583	0.02%
2020/12/10	3	29.10	2	29.10	28.70	1	5,837	0.02%
2020/12/08	0	0.00	20	28.95	28.80	-20	5,885	-0.34%
2020/12/07	2	29.60	4	29.80	29.00	-2	5,931	-0.03%
2020/12/04	6	30.11	1	30.15	30.00	5	5,965	0.08%
2020/12/03	3	30.05	31	30.04	30.55	-28	5,931	-0.47%
2020/11/30	10	28.93	0	0.00	28.75	10	6,526	0.15%
2020/11/27	2	28.50	1.6	28.54	28.40	0.4	6,782	0.01%
2020/11/26	6	28.75	7	28.70	28.50	-1	7,197	-0.01%
2020/11/25	15	28.75	0	0.00	28.95	15	7,238	0.21%
2020/11/24	4	28.45	1	28.45	28.45	3	7,417	0.04%
2020/11/23	1	27.35	1	27.60	27.50	0	7,371	0.00%
2020/11/20	0	0.00	2	27.58	27.50	-2	7,362	-0.03%
2020/11/19	4	27.80	0	0.00	27.25	4	7,371	0.05%
2020/11/18	1	26.80	20	26.80	26.95	-19	7,343	-0.26%
2020/11/16	0	0.00	3	27.25	27.05	-3	7,340	-0.04%
2020/11/13	0	0.00	1	27.85	27.95	-1	7,397	-0.01%
2020/11/12	2	28.40	2	27.93	28.05	0	7,473	0.00%
2020/11/11	1	28.60	3	28.88	28.95	-2	7,590	-0.03%
2020/11/10	6	29.11	1	29.50	28.70	5	7,778	0.06%
2020/11/09	8	29.43	0	0.00	29.00	8	7,789	0.10%
2020/11/05	1	29.25	2	29.15	29.30	-1	7,952	-0.01%
2020/11/04	2	28.30	0	0.00	27.55	2	8,034	0.02%
2020/11/03	1	28.80	1	29.15	28.65	0	7,984	0.00%
2020/11/02	0	0.00	1	28.40	28.40	-1	7,976	-0.01%
2020/10/30	1	29.95	1	30.40	29.65	0	7,935	0.00%
2020/10/29	1	29.85	0	0.00	30.60	1	7,911	0.01%
2020/10/28	2	31.75	3	31.32	31.20	-1	7,881	-0.01%
2020/10/27	2	31.23	1	31.50	31.05	1	7,804	0.01%
2020/10/23	1	29.90	4	30.19	30.35	-3	7,738	-0.04%
2020/10/22	0	0.00	1	30.15	30.15	-1	7,732	-0.01%
2020/10/21	0	0.00	4	30.88	30.65	-4	7,725	-0.05%
2020/10/19	11	31.31	0	0.00	30.80	11	7,717	0.14%
2020/10/16	10	30.78	0	0.00	30.90	10	7,684	0.13%
2020/10/15	20	32.30	0	0.00	32.40	20	7,580	0.26%
2020/10/14	4	33.45	5	34.00	33.20	-1	7,445	-0.01%
2020/10/13	5	33.27	1	33.90	33.20	4	7,306	0.05%
2020/10/12	6	33.56	9	34.17	34.80	-3	7,152	-0.04%
2020/10/08	7	32.09	4	32.33	32.20	3	7,050	0.04%
2020/10/07	1	32.25	0	0.00	31.70	1	7,102	0.01%
2020/10/06	13	31.85	3	32.58	31.90	10	7,050	0.14%
2020/10/05	5	31.16	2	31.70	31.20	3	7,003	0.04%
2020/09/30	3	30.63	2.2	31.09	31.85	0.8	6,972	0.01%
2020/09/29	2	29.08	0	0.00	29.00	2	6,925	0.03%
2020/09/28	0	0.00	8.2	30.47	30.25	-8.2	6,994	-0.12%
2020/09/25	5	31.37	2	30.50	30.80	3	7,185	0.04%
2020/09/24	17	32.56	1	32.95	32.25	16	7,193	0.22%
2020/09/23	1	34.55	1.2	33.46	34.65	-0.2	7,055	0.00%
2020/09/22	3	33.37	2	34.10	33.90	1	6,900	0.01%
2020/09/21	5	36.18	18	33.57	35.05	-13	6,755	-0.19%
2020/09/18	18	33.26	3.5	33.71	34.80	14.5	6,502	0.22%
2020/09/17	2	31.10	2	30.68	32.00	0	6,359	0.00%
2020/09/16	3	28.70	9	29.11	29.10	-6	6,183	-0.10%
2020/09/15	0	0.00	1.7	28.36	28.30	-1.7	6,107	-0.03%
2020/09/14	1	27.90	1	27.50	27.90	0	6,105	0.00%
2020/09/11	3	28.75	8	28.74	28.30	-5	6,069	-0.08%
2020/09/10	2	28.80	4	28.58	28.40	-2	5,996	-0.03%
2020/09/09	3	28.02	11	28.05	28.55	-8	5,930	-0.13%
2020/09/08	1	27.00	6	27.07	27.00	-5	5,833	-0.09%
2020/09/07	1	28.00	4	28.55	27.50	-3	5,766	-0.05%
2020/09/04	6	28.00	26	27.99	29.40	-20	5,634	-0.35%
2020/09/03	20	27.92	13	27.34	28.00	7	5,352	0.13%
2020/09/02	6	24.99	34.6	25.03	25.95	-28.6	5,070	-0.56%
2020/09/01	9	23.55	42.8	24.22	23.60	-33.8	4,823	-0.70%
2020/08/28	0	0.00	14	19.83	20.40	-14	4,371	-0.32%
2020/08/27	1	18.55	0	0.00	18.55	1	4,133	0.02%
2020/08/25	7	19.01	2	19.05	18.75	5	4,143	0.12%
2020/08/24	1	18.35	1	18.45	18.35	0	4,128	0.00%
2020/08/21	2	18.38	0	0.00	18.30	2	4,210	0.05%
2020/08/20	8	17.92	2	17.95	18.40	6	4,319	0.14%
2020/08/19	0	0.00	9	19.36	18.65	-9	4,284	-0.21%
2020/08/18	0	0.00	1	19.70	19.45	-1	4,248	-0.02%
2020/08/17	6	19.87	14	19.98	19.90	-8	4,213	-0.19%
2020/08/14	4	19.80	10.6	19.86	19.80	-6.6	4,110	-0.16%
2020/08/13	10	18.40	4	19.05	18.35	6	3,915	0.15%
2020/08/12	5	19.01	0	0.00	18.85	5	3,913	0.13%
2020/08/11	23	19.92	43	19.77	18.85	-20	3,866	-0.52%
2020/08/10	32	19.80	46	19.50	19.95	-14	3,713	-0.38%
2020/08/06	0	0.00	5	18.25	18.15	-5	3,655	-0.14%
2020/08/05	6	18.49	1	18.75	18.40	5	3,681	0.14%
2020/08/04	1	18.40	2	18.53	18.40	-1	3,772	-0.03%
2020/08/03	1	18.15	2	18.30	18.15	-1	3,920	-0.03%
2020/07/31	14	17.94	3	18.30	18.00	11	3,980	0.28%
2020/07/30	11	18.01	0	0.00	18.15	11	3,992	0.28%
2020/07/29	3	18.08	2	18.30	18.05	1	4,011	0.02%
2020/07/28	14	17.74	1	17.55	17.20	13	4,005	0.32%
2020/07/27	11	18.08	0	0.00	17.75	11	4,014	0.27%
2020/07/24	2	18.45	2	18.73	18.25	0	4,110	0.00%
2020/07/23	1	18.55	1	18.85	18.55	0	4,185	0.00%
2020/07/22	1	18.70	1	18.90	18.70	0	4,178	0.00%
2020/07/21	13	18.34	0	0.00	18.30	13	4,148	0.31%
2020/07/17	1	18.20	0	0.00	18.05	1	4,161	0.02%
2020/07/15	12	19.85	5	19.66	19.15	7	4,124	0.17%
2020/07/14	4	19.03	10	19.07	19.60	-6	3,999	-0.15%
2020/07/13	4	18.04	0	0.00	17.85	4	3,852	0.10%
2020/07/10	0	0.00	22	18.05	18.10	-22	3,848	-0.57%
2020/07/09	7	19.20	2	19.10	19.00	5	3,811	0.13%
2020/07/08	17	19.61	2	19.58	19.45	15	3,777	0.40%
2020/07/07	9	19.06	7	19.55	18.80	2	3,725	0.05%
2020/07/06	5	20.07	51	19.67	20.10	-46	3,703	-1.24%
2020/07/03	30	18.80	54	18.79	18.80	-24	3,508	-0.68%
2020/07/02	1	16.50	3	16.72	17.10	-2	3,326	-0.06%
2020/06/30	11	16.03	0	0.00	16.15	11	3,284	0.33%
2020/06/29	10	16.20	0	0.00	16.20	10	3,278	0.31%
2020/06/24	1	16.70	1	16.95	16.65	0	3,290	0.00%
2020/06/23	1	16.70	4	16.65	16.65	-3	3,334	-0.09%
2020/06/22	2	16.65	0	0.00	16.65	2	3,385	0.06%
2020/06/19	2	17.05	1	17.25	17.05	1	3,391	0.03%
2020/06/18	2	16.55	3	16.65	16.60	-1	3,370	-0.03%
2020/06/17	20	16.54	1	16.65	16.50	19	3,374	0.56%
2020/06/12	18	15.36	0	0.00	16.10	18	3,451	0.52%
2020/06/11	10	16.50	0	0.00	16.40	10	3,467	0.29%
2020/06/10	14	16.66	1	16.05	16.50	13	3,487	0.37%
2020/06/09	21	17.50	2	16.95	17.05	19	3,515	0.54%
2020/06/08	10	17.60	0	0.00	17.55	10	3,576	0.28%
2020/06/05	4	17.80	1	18.15	17.80	3	3,606	0.08%
2020/06/04	1	17.50	3	17.70	17.65	-2	3,680	-0.05%
2020/06/03	10	17.55	0	0.00	17.50	10	3,762	0.27%
2020/06/02	2	17.40	3	17.52	17.40	-1	3,808	-0.03%
2020/06/01	10	17.50	0	0.00	17.35	10	3,856	0.26%
2020/05/29	1	17.55	0	0.00	17.50	1	3,895	0.03%
2020/05/28	3	17.60	0	0.00	17.40	3	3,945	0.08%
2020/05/27	15	17.39	23	18.23	18.30	-8	3,931	-0.20%
2020/05/26	6	17.58	1	17.55	17.15	5	3,901	0.13%
2020/05/25	12	17.18	1	17.60	17.60	11	3,929	0.28%
2020/05/21	1	17.30	13	17.42	17.30	-12	3,993	-0.30%
2020/05/20	1	16.80	0	0.00	16.75	1	4,051	0.02%
2020/05/19	1	16.80	1	17.15	16.85	0	4,200	0.00%
2020/05/18	3	16.83	9	17.06	16.60	-6	4,304	-0.14%
2020/05/15	21	16.43	10	16.90	16.45	11	4,504	0.24%
2020/05/14	10	16.90	2	16.95	16.55	8	4,647	0.17%
2020/05/13	1	17.50	7	17.50	17.35	-6	4,787	-0.13%
2020/05/11	30	16.59	1	16.85	16.80	29	4,816	0.60%
2020/05/08	3	17.43	0	0.00	17.30	3	4,772	0.06%
2020/05/07	0	0.00	44	16.40	16.50	-44	4,691	-0.94%
2020/05/05	2	15.05	1	15.40	14.90	1	4,790	0.02%
2020/05/04	1	14.40	1	14.65	14.70	0	4,783	0.00%
2020/04/30	0	0.00	2	15.05	15.05	-2	4,794	-0.04%
2020/04/29	24	15.46	2	15.63	15.15	22	4,787	0.46%
2020/04/28	1	15.50	3	15.03	15.55	-2	4,724	-0.04%
2020/04/27	0	0.00	1	14.30	14.15	-1	4,728	-0.02%
2020/04/23	2	13.80	0	0.00	13.70	2	4,959	0.04%
2020/04/22	1	14.10	41	13.60	14.05	-40	5,033	-0.79%
2020/04/21	0	0.00	1	14.10	13.70	-1	5,151	-0.02%
2020/04/20	1	14.40	1	14.60	14.50	0	5,286	0.00%
2020/04/16	1	14.40	0	0.00	14.40	1	5,834	0.02%
2020/04/15	1	14.40	4	15.10	14.40	-3	5,890	-0.05%
2020/04/14	2	14.65	0	0.00	14.60	2	5,869	0.03%
2020/04/13	2	14.03	21	14.26	14.05	-19	5,873	-0.32%
2020/04/10	4	13.89	4	14.48	14.40	0	5,845	0.00%
2020/04/09	69	14.32	2	14.48	14.00	67	5,786	1.16%
2020/04/08	0	0.00	1	13.65	13.65	-1	5,676	-0.02%
2020/04/07	0	0.00	1	12.00	12.45	-1	5,618	-0.02%
2020/04/06	0	0.00	1	11.15	11.35	-1	5,586	-0.02%
2020/04/01	1	11.00	1	11.10	10.95	0	5,575	0.00%
2020/03/31	0	0.00	50	11.10	10.90	-50	5,570	-0.90%
2020/03/30	1	10.90	0	0.00	11.30	1	5,561	0.02%
2020/03/27	3	11.93	11	11.92	11.65	-8	5,560	-0.14%
2020/03/26	13	12.05	0	0.00	12.10	13	5,502	0.24%
2020/03/25	10	11.70	1	11.70	11.75	9	5,441	0.17%
2020/03/24	1	10.50	2	10.68	10.70	-1	5,429	-0.02%
2020/03/20	0	0.00	1	10.15	10.35	-1	5,410	-0.02%
2020/03/18	0	0.00	20	10.80	10.45	-20	5,344	-0.37%
2020/03/13	2	12.43	51	12.48	12.75	-49	5,240	-0.94%
2020/03/12	0	0.00	60	13.72	13.75	-60	5,158	-1.16%
2020/03/11	3	15.23	133	15.60	15.05	-130	5,075	-2.56%	大賣/鉅額交易
2020/03/10	2	14.50	14	14.67	15.60	-12	5,021	-0.24%
2020/03/09	6	15.19	100	15.27	15.05	-94	4,934	-1.91%
2020/03/06	8	16.80	1	17.15	16.70	7	4,908	0.14%
2020/03/05	3	17.30	33	17.73	17.40	-30	4,913	-0.61%
2020/03/04	12	16.98	0	0.00	17.15	12	4,863	0.25%
2020/03/03	7	17.67	0	0.00	17.40	7	4,812	0.15%
2020/03/02	19	17.15	2	17.48	17.45	17	4,741	0.36%
2020/02/27	57	17.33	4.8	17.60	17.20	52.2	4,666	1.12%
2020/02/26	9	18.31	30	18.10	17.95	-21	4,569	-0.46%
2020/02/25	57.3	19.09	2	19.18	18.60	55.3	4,493	1.23%
2020/02/24	74	18.61	52	18.33	18.90	22	4,424	0.50%
2020/02/21	32	18.42	1.9	18.54	18.25	30.1	4,334	0.69%
2020/02/20	127	19.96	74	19.54	19.55	53	4,210	1.26%	大買/
2020/02/19	62	19.08	100.6	18.56	18.90	-38.6	4,052	-0.95%
2020/02/18	60	19.28	313	19.31	19.05	-253	3,914	-6.46%	大賣/鉅額交易
2020/02/17	108	18.26	210.9	18.32	18.75	-102.9	3,700	-2.78%	大買/大賣/鉅額交易
2020/02/14	360	16.73	93	16.56	17.05	267	3,549	7.52%	大買/鉅額交易
2020/02/13	82	15.31	0	0.00	15.50	82	3,385	2.42%
2020/02/12	0	0.00	140	15.12	15.20	-140	3,361	-4.16%	大賣/鉅額交易
2020/02/11	110	14.93	212	14.67	14.60	-102	3,302	-3.09%	大買/大賣/鉅額交易
2020/02/10	103	14.17	367	14.40	14.90	-264	3,274	-8.06%	大買/大賣/鉅額交易
2020/02/07	266	13.79	160	13.93	14.00	106	3,266	3.24%	大買/大賣/鉅額交易
2020/02/06	90	12.97	8	12.90	13.25	82	3,235	2.53%
2020/02/05	12	12.43	2	12.30	12.05	10	3,308	0.30%
2020/02/04	28	12.56	326	12.37	12.25	-298	3,372	-8.83%	大賣/鉅額交易
2020/02/03	12	12.01	67	12.16	12.05	-55	3,543	-1.55%
2020/01/31	400	13.19	443	13.03	12.90	-43	3,584	-1.20%	大買/大賣/
2020/01/30	282	13.00	94.7	12.19	13.50	187.3	3,541	5.29%	大買/鉅額交易
2020/01/20	47	12.78	88.6	12.70	12.80	-41.6	3,448	-1.21%
2020/01/08	467	6.60	13	6.81	6.55	454	3,418	13.28%	大買/鉅額交易
2020/01/07	26	6.39	2	6.62	6.36	24	3,227	0.74%
2020/01/06	45	6.60	63	6.46	6.65	-18	3,121	-0.58%
2020/01/03	531	6.98	801	6.94	6.85	-270	2,986	-9.04%	大買/大賣/鉅額交易
2020/01/02	1,291	6.90	265	6.62	7.00	1,026	2,812	36.48%	大買/大賣/鉅額交易
2019/12/31	215	6.28	251	6.33	6.50	-36	2,546	-1.41%	大買/大賣/
2019/12/30	130	5.91	7	5.77	5.91	123	2,217	5.55%	大買/鉅額交易
2019/12/27	6	5.40	12	5.42	5.38	-6	2,144	-0.28%
2019/12/26	162	5.40	6	5.54	5.50	156	2,124	7.34%	大買/鉅額交易
2019/12/25	3	5.35	2	5.41	5.34	1	2,084	0.05%
2019/12/23	6	5.32	2	5.42	5.35	4	2,106	0.19%
2019/12/20	2	5.33	4	5.41	5.33	-2	2,110	-0.09%
2019/12/19	2	5.26	0	0.00	5.26	2	2,105	0.09%
2019/12/18	2	5.31	0	0.00	5.29	2	2,107	0.09%
2019/12/16	2	5.16	2	5.25	5.26	0	2,109	0.00%
2019/12/11	0	0.00	2	5.43	5.43	-2	2,085	-0.10%
2019/12/09	2	5.41	2	5.50	5.49	0	2,096	0.00%
2019/12/05	3	5.49	0	0.00	5.41	3	2,103	0.14%
2019/12/04	3	5.47	3	5.58	5.50	0	2,107	0.00%
2019/12/03	0	0.00	3	5.48	5.54	-3	2,107	-0.14%
2019/11/27	3	5.56	4	5.52	5.56	-1	2,194	-0.05%
2019/11/26	2	5.37	2	5.46	5.39	0	2,177	0.00%
2019/11/22	6	5.48	3	5.66	5.45	3	2,193	0.14%
2019/11/21	0	0.00	4	5.11	5.44	-4	2,129	-0.19%
2019/11/13	10	5.16	0	0.00	5.18	10	2,203	0.45%
2019/11/08	0	0.00	9	5.35	5.52	-9	2,200	-0.41%
2019/11/07	2	5.48	0	0.00	5.41	2	2,196	0.09%
2019/11/04	2	5.64	0	0.00	5.58	2	2,191	0.09%
2019/11/01	0	0.00	5	5.77	5.64	-5	2,182	-0.23%
2019/10/31	14	5.77	2	5.80	5.77	12	2,164	0.55%
2019/10/30	0	0.00	1	5.73	5.67	-1	2,133	-0.05%
2019/10/28	2	5.81	0	0.00	5.70	2	2,119	0.09%
2019/10/25	3	6.10	5	6.30	6.05	-2	2,118	-0.09%
2019/10/24	6	5.83	96	5.95	6.25	-90	2,024	-4.45%
2019/10/22	88	5.80	10	5.80	5.80	78	1,852	4.21%
2019/10/18	0	0.00	2	4.87	4.91	-2	1,654	-0.12%
2019/10/16	0	0.00	4	4.83	4.88	-4	1,643	-0.24%
2019/10/14	3	4.71	0	0.00	4.71	3	1,654	0.18%
2019/10/07	0	0.00	10	4.60	4.64	-10	1,654	-0.60%
2019/10/04	1	4.74	0	0.00	4.74	1	1,644	0.06%
2019/10/01	0	0.00	1	4.82	4.84	-1	1,648	-0.06%
2019/09/26	0	0.00	1	4.80	4.90	-1	1,630	-0.06%
2019/09/05	0	0.00	1	4.94	4.96	-1	1,516	-0.07%
2019/09/03	4	4.89	3	4.97	4.94	1	1,495	0.07%
2019/09/02	0	0.00	3	4.72	4.95	-3	1,456	-0.21%
2019/08/30	0	0.00	1	4.62	4.64	-1	1,411	-0.07%
2019/08/29	1	4.52	0	0.00	4.62	1	1,395	0.07%
2019/08/28	0	0.00	1	4.68	4.60	-1	1,380	-0.07%
2019/08/27	2	4.64	3	4.60	4.66	-1	1,351	-0.07%
2019/08/26	0	0.00	2	4.68	4.68	-2	1,344	-0.15%
2019/08/22	3	4.64	6	4.64	4.62	-3	1,311	-0.23%
2019/08/21	0	0.00	2	4.63	4.60	-2	1,273	-0.16%
2019/08/20	5	4.58	3	4.54	4.58	2	1,258	0.16%
2019/08/19	4	4.41	3	4.39	4.41	1	1,209	0.08%
2019/08/08	0	0.00	3	4.18	4.16	-3	1,221	-0.25%
2019/08/07	3	4.10	6	4.17	4.17	-3	1,217	-0.25%
2019/08/06	3	3.83	3	3.90	4.13	0	1,211	0.00%
2019/08/01	3	4.32	3	4.37	4.36	0	1,177	0.00%
2019/07/31	5	4.34	2	4.36	4.38	3	1,173	0.26%
2019/07/30	4	4.41	0	0.00	4.37	4	1,155	0.35%
2019/07/29	1	4.32	3	4.17	4.35	-2	1,125	-0.18%
2019/07/25	3	3.86	0	0.00	3.93	3	1,032	0.29%
2019/07/24	0	0.00	6	3.73	3.82	-6	1,020	-0.59%
2019/07/22	0	0.00	2	3.88	3.80	-2	952	-0.21%
2019/07/19	0	0.00	10	3.99	4.00	-10	927	-1.08%
2019/07/18	0	0.00	20	4.00	4.03	-20	931	-2.15%
2019/07/17	2	4.07	0	0.00	4.00	2	929	0.22%
2019/07/04	1	4.33	55	4.31	4.34	-54	933	-5.79%
2019/06/27	0	0.00	1	4.36	4.39	-1	960	-0.10%
2019/06/26	0	0.00	6	4.38	4.38	-6	967	-0.62%
2019/06/10	3	4.48	0	0.00	4.52	3	1,114	0.27%
2019/06/06	3	4.40	3	4.47	4.50	0	1,120	0.00%
2019/05/15	0	0.00	3	4.62	4.61	-3	979	-0.31%
2019/05/10	3	4.57	3	4.65	4.60	0	976	0.00%
2019/05/08	0	0.00	3	4.64	4.65	-3	973	-0.31%
2019/05/06	3	4.60	0	0.00	4.65	3	954	0.31%
2019/04/22	4	4.90	1	4.83	4.87	3	986	0.30%
2019/04/16	1	4.65	0	0.00	4.75	1	941	0.11%
2019/04/15	1	4.75	0	0.00	4.75	1	930	0.11%
2019/04/11	4	4.57	0	0.00	4.62	4	903	0.44%
2019/04/09	1	4.42	3	4.44	4.45	-2	900	-0.22%
2019/04/08	3	4.35	4	4.41	4.42	-1	917	-0.11%
2019/04/03	2	4.40	0	0.00	4.40	2	898	0.22%
2019/04/01	6	4.49	0	0.00	4.45	6	882	0.68%
2019/03/29	3	4.50	1	4.57	4.53	2	868	0.23%
2019/03/28	48	4.54	0	0.00	4.57	48	863	5.56%
2019/03/25	0	0.00	3	4.44	4.49	-3	880	-0.34%
2019/03/22	0	0.00	3	4.53	4.47	-3	874	-0.34%
2019/03/21	1	4.55	0	0.00	4.57	1	875	0.11%
2019/03/20	3	4.70	0	0.00	4.75	3	839	0.36%
2019/03/06	0	0.00	2	5.22	5.22	-2	755	-0.26%
2019/03/05	0	0.00	3	5.18	5.16	-3	782	-0.38%
2019/02/26	3	5.23	3	5.28	5.23	0	869	0.00%
2019/02/20	4	5.16	41	5.19	5.17	-37	957	-3.87%
2019/02/18	3	5.25	3	5.38	5.25	0	1,013	0.00%
2019/02/14	0	0.00	12	5.20	5.37	-12	1,077	-1.11%
2019/02/13	3	5.14	0	0.00	5.07	3	1,068	0.28%
2019/02/11	3	5.24	0	0.00	5.20	3	1,082	0.28%
2019/01/25	3	5.41	3	5.45	5.41	0	1,211	0.00%
2019/01/23	3	5.42	9	5.41	5.43	-6	1,269	-0.47%
2019/01/21	3	5.42	3	5.53	5.42	0	1,285	0.00%
2019/01/18	7	5.52	9	5.61	5.51	-2	1,312	-0.15%
2019/01/17	14	5.54	6	5.59	5.52	8	1,359	0.59%
2019/01/16	4	5.25	5	5.37	5.37	-1	1,314	-0.08%
2019/01/14	0	0.00	9	4.87	4.89	-9	1,294	-0.70%
2019/01/09	20	4.93	0	0.00	4.90	20	1,422	1.41%
2019/01/04	1	4.80	0	0.00	4.90	1	1,500	0.07%
2018/12/27	0	0.00	19	5.04	5.12	-19	1,584	-1.20%
2018/12/21	0	0.00	3	4.87	4.85	-3	1,608	-0.19%
2018/12/20	1	4.70	0	0.00	4.77	1	1,616	0.06%
2018/12/19	1	4.97	1	5.00	4.93	0	1,618	0.00%
2018/12/14	3	5.30	3.6	5.42	5.31	-0.6	1,774	-0.03%
2018/12/13	0	0.00	1	5.61	5.57	-1	1,857	-0.05%
2018/12/12	1	5.57	1	5.55	5.60	0	1,871	0.00%
2018/12/11	4	5.62	2	5.61	5.51	2	1,872	0.11%
2018/12/10	3	5.55	6	5.62	5.60	-3	1,882	-0.16%
2018/12/06	2	5.54	0	0.00	5.53	2	1,897	0.11%
2018/12/05	10	5.79	0	0.00	5.79	10	1,901	0.53%
2018/12/04	1	5.81	1	5.95	5.91	0	1,925	0.00%
2018/12/03	3	5.85	5	5.99	5.85	-2	1,922	-0.10%
2018/11/30	2	5.91	2	5.92	5.88	0	1,912	0.00%
2018/11/29	4	5.94	0	0.00	5.90	4	1,933	0.21%
2018/11/28	1	5.96	2	5.95	5.97	-1	1,945	-0.05%
2018/11/27	3	5.70	0	0.00	5.67	3	1,957	0.15%
2018/11/26	2	5.61	2	5.77	5.70	0	2,009	0.00%
2018/11/23	2	5.77	8	5.70	5.80	-6	2,022	-0.30%
2018/11/22	4	5.41	0	0.00	5.31	4	1,968	0.20%
2018/11/21	11	5.44	5	5.51	5.44	6	1,951	0.31%
2018/11/20	0	0.00	2	5.43	5.43	-2	1,921	-0.10%
2018/11/19	6	5.35	3	5.38	5.41	3	1,939	0.15%
2018/11/16	14	5.49	5	5.30	5.28	9	1,993	0.45%
2018/11/15	11	5.52	6	5.61	5.50	5	2,028	0.25%
2018/11/14	11	5.65	19	5.61	5.62	-8	2,063	-0.39%
2018/11/13	4	5.28	6	5.24	5.33	-2	2,035	-0.10%
2018/11/12	1	5.19	1	5.18	5.22	0	2,053	0.00%
2018/11/09	3	5.24	1	5.13	5.13	2	2,085	0.10%
2018/11/08	5	5.41	0	0.00	5.30	5	2,098	0.24%
2018/11/07	9	5.35	7	5.37	5.40	2	2,106	0.09%
2018/11/06	7	5.42	7	5.58	5.20	0	2,132	0.00%
2018/11/05	6	5.28	5	5.09	5.36	1	2,086	0.05%
2018/11/02	0	0.00	8	5.08	5.04	-8	2,066	-0.39%
2018/11/01	5	4.87	3	4.73	4.84	2	2,041	0.10%
2018/10/31	3	4.54	3	4.60	4.60	0	2,026	0.00%
2018/10/30	3	4.45	11	4.42	4.47	-8	2,002	-0.40%
2018/10/25	1	4.95	1	4.98	4.68	0	1,965	0.00%
2018/10/19	4	5.39	5	5.44	5.46	-1	2,037	-0.05%
2018/10/18	3	5.47	3	5.54	5.51	0	2,037	0.00%
2018/10/17	11	5.59	11	5.49	5.51	0	2,053	0.00%
2018/10/16	3	5.38	3	5.47	5.33	0	1,964	0.00%
2018/10/15	3	5.36	3	5.46	5.36	0	1,954	0.00%
2018/10/12	1	5.42	0	0.00	5.42	1	1,938	0.05%
2018/10/11	1	5.46	0	0.00	5.46	1	1,907	0.05%
2018/10/09	1	6.27	0	0.00	6.06	1	1,875	0.05%
2018/10/08	6	6.31	6	6.41	6.29	0	1,926	0.00%
2018/10/05	3	6.52	2	6.61	6.34	1	1,924	0.05%
2018/10/04	3	6.76	3	6.82	6.70	0	1,915	0.00%
2018/10/03	1	6.85	0	0.00	6.81	1	1,926	0.05%
2018/10/02	2	7.00	3	7.05	6.95	-1	1,964	-0.05%
2018/09/28	2	7.16	5	7.23	7.16	-3	2,018	-0.15%
2018/09/27	1	7.10	1	7.09	7.13	0	2,071	0.00%
2018/09/26	10	7.39	6	7.49	7.33	4	2,095	0.19%
2018/09/25	2	7.43	2	7.52	7.40	0	2,134	0.00%
2018/09/21	0	0.00	12	7.46	7.47	-12	2,146	-0.56%
2018/09/20	8	7.44	7	7.55	7.40	1	2,141	0.05%
2018/09/19	3	7.34	10	7.05	7.43	-7	2,120	-0.33%
2018/09/18	7	6.74	10	6.71	6.76	-3	2,063	-0.15%
2018/09/17	5	6.65	5	6.73	6.65	0	2,073	0.00%
2018/09/14	7	6.73	7	6.63	6.73	0	2,076	0.00%
2018/09/13	7	6.56	5	6.45	6.56	2	2,122	0.09%
2018/09/12	5	6.38	5	6.59	6.38	0	2,118	0.00%
2018/09/11	5	6.51	5	6.36	6.51	0	2,145	0.00%
2018/09/10	5	6.32	5	6.85	6.32	0	2,151	0.00%
2018/09/07	8	6.91	7	7.10	6.85	1	2,136	0.05%
2018/09/06	12	7.04	12	7.09	7.02	0	2,192	0.00%
2018/09/05	5	7.05	5	7.30	7.05	0	2,202	0.00%
2018/09/04	11	7.30	6	7.43	7.30	5	2,202	0.23%
2018/09/03	2	7.17	2	7.42	7.34	0	2,225	0.00%
2018/08/31	2	7.30	4	7.16	7.30	-2	2,211	-0.09%
2018/08/30	2	6.92	6	7.03	7.02	-4	2,177	-0.18%
2018/08/28	2	6.94	0	0.00	6.86	2	2,233	0.09%
2018/08/24	3	7.02	0	0.00	6.85	3	2,278	0.13%
2018/08/23	3	6.90	2	6.74	7.05	1	2,266	0.04%
2018/08/21	1	6.10	0	0.00	6.33	1	2,155	0.05%
2018/08/20	3	6.49	0	0.00	6.30	3	2,106	0.14%
2018/08/15	0	0.00	4	6.85	6.90	-4	2,029	-0.20%
2018/08/14	0	0.00	10	7.06	7.08	-10	2,002	-0.50%
2018/08/09	0.3	7.66	0	0.00	7.65	0.3	1,944	0.02%
2018/08/06	0	0.00	4	7.84	7.85	-4	2,000	-0.20%
2018/08/03	2	7.76	0	0.00	7.75	2	2,010	0.10%
2018/08/02	2	7.78	2	7.87	7.77	0	2,014	0.00%
2018/08/01	3	7.88	3	7.86	7.86	0	2,017	0.00%
2018/07/31	3	7.87	3	7.93	7.87	0	2,017	0.00%
2018/07/27	3.3	7.80	2	7.83	7.80	1.3	1,972	0.07%
2018/07/26	5	7.80	10	7.76	7.80	-5	2,025	-0.25%
2018/07/25	2	7.52	0	0.00	7.51	2	1,973	0.10%
2018/07/23	4	7.65	0	0.00	7.45	4	1,963	0.20%
2018/07/17	3	7.84	3	7.93	7.80	0	1,957	0.00%
2018/07/16	5	7.90	3	7.95	7.88	2	1,951	0.10%
2018/07/13	3	7.85	0	0.00	7.78	3	1,913	0.16%
2018/07/12	2	7.85	0	0.00	7.82	2	1,904	0.11%
2018/07/11	14	7.86	16	7.82	7.83	-2	1,894	-0.11%
2018/07/09	12	7.69	13	7.68	7.64	-1	1,853	-0.05%
2018/07/06	10	7.65	10	7.76	7.87	0	1,864	0.00%
2018/07/05	8	8.03	3	8.22	7.85	5	1,837	0.27%
2018/07/04	2	7.83	5	7.93	7.76	-3	1,784	-0.17%
2018/07/03	5	7.88	5	8.20	7.88	0	1,758	0.00%
2018/07/02	5	8.16	5	8.52	8.16	0	1,716	0.00%
2018/06/29	6	8.55	7	8.90	8.53	-1	1,692	-0.06%
2018/06/28	14	8.64	9	8.25	8.86	5	1,647	0.30%
2018/06/27	7	8.26	5	8.50	8.17	2	1,579	0.13%
2018/06/26	5	8.51	11	8.78	8.51	-6	1,555	-0.39%
2018/06/25	7	8.97	7	9.10	8.95	0	1,542	0.00%
2018/06/22	8	9.00	5	9.07	9.00	3	1,543	0.19%
2018/06/21	5	9.17	5	9.16	9.17	0	1,497	0.00%
2018/06/20	5	9.16	9	9.12	9.16	-4	1,512	-0.26%
2018/06/19	5	9.11	1	9.13	9.11	4	1,539	0.26%
2018/06/15	2	9.44	5	9.43	9.39	-3	1,522	-0.20%
2018/06/14	7	9.49	7	9.46	9.48	0	1,508	0.00%
2018/06/13	8	9.46	5.8	9.51	9.41	2.2	1,456	0.15%
2018/06/12	5	9.53	5	9.50	9.53	0	1,440	0.00%
2018/06/11	7.2	9.54	5	9.64	9.50	2.2	1,417	0.15%
2018/06/08	0	0.00	15	9.92	9.85	-15	1,419	-1.06%
2018/06/07	5	10.10	5	10.20	10.10	0	1,405	0.00%
2018/06/06	12	10.12	9	10.06	10.20	3	1,386	0.22%
2018/06/05	7	9.95	5	9.96	9.94	2	1,319	0.15%
2018/06/04	7	10.15	7	10.10	10.15	0	1,297	0.00%
2018/06/01	8	10.05	8	9.98	10.05	0	1,277	0.00%
2018/05/31	5.2	9.93	8	10.03	9.93	-2.8	1,267	-0.22%
2018/05/30	7	9.95	7	9.99	9.96	0	1,261	0.00%
2018/05/29	5	10.00	5	9.90	10.00	0	1,250	0.00%
2018/05/28	7.2	9.93	5	9.94	9.93	2.2	1,244	0.18%
2018/05/25	8	9.95	9	10.02	9.94	-1	1,240	-0.08%
2018/05/24	7	9.98	9	9.96	10.00	-2	1,247	-0.16%
2018/05/23	5	9.91	5	9.90	9.91	0	1,243	0.00%
2018/05/22	7	9.90	5	9.95	9.90	2	1,272	0.16%
2018/05/21	7	9.94	16	9.92	9.93	-9	1,309	-0.69%
2018/05/18	5	9.92	5	9.96	9.92	0	1,326	0.00%
2018/05/17	5	9.93	5	9.92	9.93	0	1,384	0.00%
2018/05/16	7	9.92	5	10.00	9.89	2	1,472	0.14%
2018/05/15	7	10.08	5	10.15	10.05	2	1,490	0.13%
2018/05/14	5	10.25	11	10.09	10.25	-6	1,560	-0.38%
2018/05/11	5	9.92	7	9.94	9.92	-2	1,545	-0.13%
2018/05/10	5	9.86	5	9.90	9.86	0	1,553	0.00%
2018/05/09	8	9.78	10	9.86	9.79	-2	1,554	-0.13%
2018/05/08	6	9.85	7	9.83	9.85	-1	1,556	-0.06%
2018/05/07	9	9.85	5	9.87	9.78	4	1,569	0.25%
2018/05/04	5	9.97	5	10.20	9.97	0	1,568	0.00%
2018/05/03	9	10.05	8.2	9.87	10.10	0.8	1,559	0.05%
2018/05/02	7	9.61	11	9.59	9.65	-4	1,524	-0.26%
2018/04/30	12	9.54	5	9.45	9.54	7	1,530	0.46%
2018/04/27	5.2	9.37	5	9.65	9.37	0.2	1,567	0.01%
2018/04/26	5	9.48	5	9.70	9.48	0	1,585	0.00%
2018/04/25	5	9.65	5	9.66	9.65	0	1,596	0.00%
2018/04/24	5	9.73	5	10.00	9.73	0	1,700	0.00%
2018/04/23	5	10.00	5	10.15	10.00	0	1,727	0.00%
2018/04/20	7	10.14	7	10.16	10.15	0	1,732	0.00%
2018/04/19	7	10.15	9	10.10	10.15	-2	1,744	-0.11%
2018/04/18	5	9.90	5	9.90	9.90	0	1,761	0.00%
2018/04/17	7	9.96	5	10.10	9.90	2	1,769	0.11%
2018/04/16	5	10.05	5	10.10	10.05	0	1,789	0.00%
2018/04/13	5	10.05	5	10.20	10.05	0	1,819	0.00%
2018/04/12	5	10.15	6	9.92	10.15	-1	1,865	-0.05%
2018/04/11	5	9.85	5	9.85	9.85	0	1,863	0.00%
2018/04/10	5	9.78	5	9.92	9.78	0	1,897	0.00%
2018/04/09	5	9.91	5	10.10	9.91	0	1,923	0.00%
2018/04/03	5	10.05	5	10.11	10.05	0	1,939	0.00%
2018/04/02	7	10.19	7	10.15	10.20	0	1,965	0.00%
2018/03/31	5	10.15	5	10.30	10.15	0	1,991	0.00%
2018/03/30	6	10.18	5	10.25	10.20	1	2,025	0.05%
2018/03/29	7	10.31	7	10.34	10.30	0	2,100	0.00%
2018/03/28	6.2	10.20	5	10.35	10.20	1.2	2,138	0.06%
2018/03/27	7	10.38	7	10.44	10.35	0	2,186	0.00%
2018/03/26	8	10.33	5	10.35	10.35	3	2,446	0.12%
2018/03/23	7	10.40	6	10.44	10.40	1	2,468	0.04%
2018/03/22	6	10.75	9	10.89	10.75	-3	2,481	-0.12%
2018/03/21	7	10.73	5	10.80	10.70	2	2,445	0.08%
2018/03/20	5	10.70	5	10.75	10.70	0	2,480	0.00%
2018/03/19	7	10.83	5	10.80	10.80	2	2,632	0.08%
2018/03/16	7	10.75	7	10.85	10.75	0	2,653	0.00%
2018/03/15	7	10.77	7	10.76	10.80	0	2,698	0.00%
2018/03/14	7	10.75	7	10.53	10.75	0	2,714	0.00%
2018/03/13	5	10.50	7	10.36	10.50	-2	2,692	-0.07%
2018/03/12	7	10.31	5	10.40	10.30	2	2,706	0.07%
2018/03/09	5	10.35	8	10.39	10.35	-3	2,752	-0.11%
2018/03/08	5	10.35	5	10.37	10.35	0	2,879	0.00%
2018/03/07	2	10.25	7	10.31	10.25	-5	2,902	-0.17%
2018/03/06	5	10.30	7	10.41	10.30	-2	2,988	-0.07%
2018/03/05	5	10.40	5	10.55	10.40	0	3,188	0.00%
2018/03/02	5	10.55	6	10.45	10.55	-1	3,234	-0.03%
2018/03/01	5	10.50	6	10.50	10.50	-1	3,283	-0.03%
2018/02/27	5	10.60	5	10.70	10.60	0	3,302	0.00%
2018/02/26	5	10.60	5	10.80	10.60	0	3,316	0.00%
2018/02/23	6	10.68	5	10.65	10.70	1	3,326	0.03%
2018/02/22	6	10.55	6	10.57	10.55	0	3,354	0.00%
2018/02/21	7	10.46	8	10.33	10.55	-1	3,374	-0.03%
2018/02/12	5	10.10	10	10.10	10.10	-5	3,366	-0.15%
2018/02/09	9	10.09	5	9.66	10.10	4	3,366	0.12%
2018/02/08	8	10.22	6	10.70	10.20	2	3,319	0.06%
2018/02/07	6	10.76	8	10.91	10.75	-2	3,275	-0.06%
2018/02/06	20	10.82	12	11.18	10.70	8	3,279	0.24%
2018/02/05	5	11.80	7	11.96	11.80	-2	3,247	-0.06%
2018/02/02	7.2	12.27	5	12.45	12.25	2.2	3,243	0.07%
2018/02/01	5	12.40	5	12.50	12.40	0	3,271	0.00%
2018/01/31	5.2	12.40	5	12.45	12.40	0.2	3,310	0.01%
2018/01/30	11	12.51	9	12.55	12.50	2	3,339	0.06%
2018/01/29	6	12.45	5	12.55	12.45	1	3,375	0.03%
2018/01/26	5	12.50	5	12.55	12.50	0	3,387	0.00%
2018/01/25	12	12.56	5	12.65	12.50	7	3,440	0.20%
2018/01/24	6	12.65	5	12.69	12.65	1	3,430	0.03%
2018/01/23	6	12.77	6	12.87	12.75	0	3,447	0.00%
2018/01/22	5	12.80	7	12.87	12.80	-2	3,447	-0.06%
2018/01/19	5	12.80	13	12.81	12.80	-8	3,482	-0.23%
2018/01/18	12	12.88	9	12.89	12.80	3	3,558	0.08%
2018/01/17	5	12.75	2	12.70	12.75	3	3,618	0.08%
2018/01/16	1	12.55	8	12.61	12.55	-7	3,602	-0.19%
2018/01/15	5	12.60	5	12.80	12.60	0	3,652	0.00%
2018/01/12	9	12.68	7	12.51	12.70	2	3,665	0.05%
2018/01/11	5	12.35	5	12.35	12.35	0	3,683	0.00%
2018/01/10	5	12.35	5	12.55	12.35	0	3,761	0.00%
2018/01/09	6	12.52	5	12.70	12.50	1	3,986	0.03%
2018/01/08	11	12.71	6	12.84	12.65	5	4,280	0.12%
2018/01/05	15	12.79	5	12.90	12.75	10	4,246	0.24%
2018/01/04	7	12.87	7	12.96	12.85	0	4,255	0.00%
2018/01/03	5	12.90	5	12.90	12.90	0	4,260	0.00%
2018/01/02	5	12.80	6	12.81	12.80	-1	4,336	-0.02%