茂迪 (6244)-群益金鼎-新竹券商分點個股進出

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
22.85
漲跌
▼1.10
漲幅
-4.59%
成交量
2,637張
產業
上櫃光電類股
610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－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹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
2024/12/13	1	23.35	18	23.00	22.85	-17	1,443	-1.18%
2024/12/12	1	24.10	1	24.85	23.95	0	1,412	0.00%
2024/12/11	1	24.10	0	0.00	23.95	1	1,397	0.07%
2024/12/03	0	0.00	0.1	24.50	24.80	-0.1	1,454	-0.01%
2024/12/02	0	0.00	1	24.75	23.80	-1	1,444	-0.07%
2024/11/29	0.1	23.90	0	0.00	23.80	0.1	1,449	0.01%
2024/11/28	1	24.35	0	0.00	24.35	1	1,489	0.07%
2024/11/27	0	0.00	2	24.20	24.50	-2	1,484	-0.13%
2024/11/26	18.7	24.25	2	24.10	24.35	16.7	1,543	1.08%
2024/11/14	0	0.00	18	23.25	23.00	-18	1,782	-1.01%
2024/11/12	2	23.95	1	23.95	23.55	1	1,836	0.05%
2024/11/11	1	24.15	0	0.00	24.00	1	1,843	0.05%
2024/11/08	1	24.75	1	25.00	24.30	0	1,851	0.00%
2024/11/07	5	24.67	2	24.55	25.15	3	1,868	0.16%
2024/11/05	0	0.00	1	25.45	25.55	-1	1,906	-0.05%
2024/11/04	0	0.00	1	25.20	25.05	-1	2,016	-0.05%
2024/11/01	1	25.40	0.5	24.80	25.45	0.5	2,094	0.02%
2024/10/30	0	0.00	0.5	24.30	24.15	-0.5	2,114	-0.02%
2024/10/25	0	0.00	1	25.00	25.00	-1	2,166	-0.05%
2024/10/18	1	24.85	0	0.00	24.45	1	2,702	0.04%
2024/10/16	1	25.00	0	0.00	24.90	1	2,828	0.04%
2024/10/15	1	25.15	0	0.00	25.05	1	2,900	0.03%
2024/10/14	0	0.00	1	25.15	25.20	-1	2,968	-0.03%
2024/10/09	1	25.45	0	0.00	25.15	1	3,224	0.03%
2024/10/07	1	26.35	1	26.35	26.35	0	3,630	0.00%
2024/10/01	0	0.00	2	26.65	26.60	-2	4,191	-0.05%
2024/09/30	0	0.00	1	26.20	26.20	-1	4,629	-0.02%
2024/09/27	0	0.00	5	26.25	26.15	-5	5,669	-0.09%
2024/09/24	1	26.10	0	0.00	25.80	1	8,141	0.01%
2024/09/23	2	26.63	5	26.31	26.15	-3	8,833	-0.03%
2024/09/20	1	26.50	3	26.13	26.75	-2	9,034	-0.02%
2024/09/19	50	25.92	0	0.00	26.30	50	9,001	0.56%
2024/09/18	2	25.40	0	25.15	25.15	2	9,032	0.02%
2024/09/13	1	24.25	1	24.30	24.35	0	9,111	0.00%
2024/09/12	1	23.75	1	23.90	24.00	0	9,142	0.00%
2024/09/05	1	24.65	1	24.75	24.00	0	9,171	0.00%
2024/09/04	0	0.00	51	24.34	24.15	-51	9,187	-0.56%
2024/09/03	1	26.00	0	0.00	26.00	1	9,164	0.01%
2024/09/02	3	26.73	0	0.00	26.70	3	9,230	0.03%
2024/08/28	5	26.48	11	26.40	26.45	-6	9,336	-0.06%
2024/08/27	3	26.75	0	26.75	27.25	3	9,283	0.03%
2024/08/22	0	0.00	1	26.00	26.10	-1	9,221	-0.01%
2024/08/20	0	0.00	1	26.30	26.05	-1	9,234	-0.01%
2024/08/14	15	25.85	0	0.00	25.75	15	9,444	0.16%
2024/08/08	0	0.00	2	25.30	25.35	-2	9,798	-0.02%
2024/08/07	0.9	26.00	1	26.10	26.00	-0.1	9,799	0.00%
2024/08/06	2	23.60	1	25.30	24.15	1	9,820	0.01%
2024/08/01	1	28.70	0	0.00	28.95	1	9,617	0.01%
2024/07/31	0.1	28.85	0	0.00	28.70	0.1	9,611	0.00%
2024/07/29	0	28.80	0	0.00	28.55	0	9,622	0.00%
2024/07/26	2	29.37	1	29.00	29.60	1	9,550	0.01%
2024/07/22	0	0.00	3	30.10	29.75	-3	9,463	-0.03%
2024/07/17	1	31.90	0	0.00	31.95	1	9,228	0.01%
2024/07/16	0	0.00	3	32.65	31.95	-3	9,238	-0.03%
2024/07/15	0	0.00	1	31.90	32.00	-1	9,519	-0.01%
2024/07/11	3	32.68	0	0.00	32.15	3	9,517	0.03%
2024/07/10	5	32.56	0	0.00	32.00	5	9,424	0.05%
2024/07/09	3	32.23	0	0.00	32.95	3	9,275	0.03%
2024/07/08	2	33.45	28	33.21	33.15	-26	9,064	-0.29%
2024/07/05	1	34.55	2	34.25	34.70	-1	8,838	-0.01%
2024/07/04	2	34.35	6.1	34.27	34.25	-4.1	8,619	-0.05%
2024/07/03	18	34.61	6	34.14	34.40	12	8,179	0.15%
2024/07/02	7	34.21	11	34.25	34.25	-4	7,157	-0.06%
2024/07/01	0	0.00	1	31.55	31.15	-1	5,951	-0.02%
2024/06/28	13	32.87	12	32.89	31.95	1	5,723	0.02%
2024/06/27	46	30.99	43	31.75	31.90	3	4,672	0.06%
2024/06/26	2	29.25	1	29.05	29.00	1	4,064	0.02%
2024/06/21	0	0.00	1	28.15	28.40	-1	3,891	-0.03%
2024/06/19	1	27.35	0	0.00	27.20	1	3,936	0.03%
2024/06/12	0	0.00	12	27.35	27.50	-12	4,193	-0.29%
2024/06/07	0	0.00	1	28.70	28.65	-1	4,141	-0.02%
2024/06/04	0	0.00	1	28.00	27.95	-1	4,050	-0.02%
2024/05/27	0	0.00	4	27.40	27.75	-4	4,084	-0.10%
2024/05/22	1	28.60	3	28.73	28.40	-2	4,006	-0.05%
2024/05/21	2	28.40	0	0.00	28.00	2	3,918	0.05%
2024/05/20	3	28.55	1	28.35	28.15	2	3,905	0.05%
2024/05/17	15	28.92	4.1	28.89	28.70	10.9	3,809	0.29%
2024/05/15	0	0.00	9	27.06	26.80	-9	3,451	-0.26%
2024/05/14	20	26.20	0	0.00	26.50	20	3,396	0.59%
2024/05/10	6	26.41	7	26.69	26.30	-1	3,371	-0.03%
2024/05/09	3	26.04	0	0.00	25.95	3	3,295	0.09%
2024/05/07	2	26.05	0	0.00	26.05	2	3,261	0.06%
2024/05/06	1	26.35	0	0.00	26.35	1	3,248	0.03%
2024/05/02	15	26.32	11	26.40	26.25	4	3,209	0.12%
2024/04/30	5	26.80	0	0.00	26.70	5	3,183	0.16%
2024/04/29	0.2	26.75	0	0.00	26.75	0.2	3,171	0.00%
2024/04/26	3	26.68	0	0.00	26.65	3	3,158	0.09%
2024/04/25	1	27.00	0	0.00	26.75	1	3,162	0.03%
2024/04/24	10	27.50	2	27.50	27.35	8	3,137	0.25%
2024/04/23	1	26.70	0	0.00	26.90	1	3,087	0.03%
2024/04/22	3	27.18	0	0.00	27.00	3	3,057	0.10%
2024/04/19	3	28.25	0	0.00	27.60	3	3,058	0.10%
2024/04/18	2	28.70	0	0.00	28.55	2	2,712	0.07%
2024/04/17	0	0.00	5	28.46	28.30	-5	2,633	-0.19%
2024/04/16	4	27.49	1	27.75	27.90	3	2,547	0.12%
2024/04/12	0	0.00	3.2	28.18	27.95	-3.2	2,517	-0.13%
2024/04/11	3	27.65	0	0.00	27.55	3	2,485	0.12%
2024/04/10	2	28.25	5	28.17	28.15	-3	2,465	-0.12%
2024/04/09	1	27.79	0	0.00	27.30	1	2,369	0.04%
2024/04/08	0	27.10	0	0.00	27.80	0	2,351	0.00%
2024/04/03	3	27.18	0	0.00	27.15	3	2,319	0.13%
2024/04/02	4.1	27.60	0	0.00	27.55	4.1	2,311	0.18%
2024/04/01	1.1	27.65	0	0.00	27.55	1.1	2,314	0.05%
2024/03/29	1	28.05	2	27.65	27.75	-1	2,303	-0.04%
2024/03/28	18	27.88	18	27.73	28.25	0	2,231	0.00%
2024/03/25	1	27.80	2	27.90	27.75	-1	2,244	-0.04%
2024/03/22	8	27.90	9	27.83	28.10	-1	2,246	-0.04%
2024/03/21	1	27.00	5	27.89	27.90	-4	2,120	-0.19%
2024/03/20	1	26.05	0	0.00	25.95	1	1,951	0.05%
2024/03/19	1	26.05	0	0.00	26.00	1	2,030	0.05%
2024/03/18	0	0.00	1.2	26.74	26.35	-1.2	2,014	-0.06%
2024/03/15	2.2	26.05	0	0.00	26.85	2.2	2,008	0.11%
2024/03/13	0	26.65	0	0.00	26.20	0	1,943	0.00%
2024/03/12	3	26.75	1	26.70	26.65	2	1,938	0.10%
2024/03/11	0	0.00	5	26.54	26.90	-5	1,928	-0.26%
2024/03/08	5	25.98	0	0.00	25.85	5	1,913	0.26%
2024/03/06	2	27.35	0	0.00	27.20	2	1,899	0.11%
2024/03/04	0	0.00	2	27.15	27.00	-2	1,870	-0.11%
2024/02/29	3	27.57	2	26.95	27.65	1	1,826	0.05%
2024/02/26	0	0.00	1	26.45	26.40	-1	1,781	-0.06%
2024/02/23	2	26.03	0	0.00	25.95	2	1,782	0.11%
2024/02/21	0	0.00	2	26.55	26.50	-2	1,813	-0.11%
2024/01/29	0	0.00	0.7	26.15	26.20	-0.7	1,920	-0.03%
2024/01/24	0	0.00	1	26.65	26.60	-1	1,974	-0.05%
2024/01/23	0	0.00	1	26.60	26.55	-1	2,037	-0.05%
2024/01/17	4	26.35	0	0.00	26.00	4	2,196	0.18%
2024/01/15	0	0.00	3	27.65	27.60	-3	2,351	-0.13%
2024/01/12	1	26.50	0	0.00	26.45	1	2,547	0.04%
2024/01/10	1	26.55	0.4	26.65	26.55	0.6	2,733	0.02%
2024/01/09	1	27.10	0	0.00	26.90	1	2,789	0.04%
2024/01/03	1	27.80	0	0.00	27.75	1	2,969	0.03%
2024/01/02	1	28.05	0	0.00	28.05	1	2,982	0.03%
2023/12/19	0	0.00	2	28.70	28.10	-2	2,852	-0.07%
2023/12/13	0	0.00	3	27.80	27.75	-3	2,708	-0.11%
2023/12/06	5	28.68	2	28.45	28.30	3	2,795	0.11%
2023/12/05	1	27.60	1	28.20	28.45	0	2,791	0.00%
2023/11/28	1	28.30	0	0.00	28.25	1	2,746	0.04%
2023/11/20	0	0.00	1	28.70	28.40	-1	2,813	-0.04%
2023/11/17	1	28.10	0	0.00	28.05	1	2,781	0.04%
2023/11/15	0	0.00	1	27.85	28.00	-1	2,807	-0.04%
2023/11/09	2	27.70	0	0.00	27.60	2	2,840	0.07%
2023/11/06	0	0.00	1	28.60	28.80	-1	2,786	-0.04%
2023/11/03	12	28.30	2	28.35	28.15	10	2,777	0.36%
2023/11/01	1	27.45	12	27.50	27.30	-11	2,786	-0.39%
2023/10/31	2	28.15	0	0.00	27.30	2	2,787	0.07%
2023/10/30	0	0.00	2	28.88	28.65	-2	2,760	-0.07%
2023/10/27	2	28.03	0	0.00	27.90	2	2,671	0.07%
2023/10/25	1	29.00	0	0.00	29.05	1	2,679	0.04%
2023/10/24	0	0.00	1	29.35	29.45	-1	2,667	-0.04%
2023/10/23	0.4	29.55	5	29.60	29.90	-4.6	2,589	-0.18%
2023/10/20	1	27.95	0	0.00	29.05	1	2,528	0.04%
2023/10/18	0	0.00	3	29.60	29.30	-3	2,325	-0.13%
2023/10/16	11	29.01	4	29.03	28.90	7	2,244	0.31%
2023/10/13	0	0.00	1	28.15	27.95	-1	2,173	-0.05%
2023/10/11	1	27.30	1	28.00	27.35	0	2,235	0.00%
2023/10/06	0	0.00	1	28.90	28.75	-1	2,232	-0.04%
2023/10/02	0	0.00	4	27.35	27.20	-4	2,399	-0.17%
2023/09/28	0	0.00	3	26.78	27.15	-3	2,553	-0.12%
2023/09/27	1	26.30	0	0.00	26.50	1	2,711	0.04%
2023/09/26	3	26.38	1	26.75	26.30	2	2,768	0.07%
2023/09/25	0	0.00	5	26.88	26.65	-5	2,822	-0.18%
2023/09/20	4	26.44	2	26.50	26.40	2	3,004	0.07%
2023/09/19	4	26.95	0	0.00	26.85	4	3,043	0.13%
2023/09/18	0	0.00	4	27.60	27.40	-4	3,116	-0.13%
2023/09/12	2	27.05	0	0.00	27.10	2	3,889	0.05%
2023/09/11	3	27.37	0	0.00	27.40	3	3,933	0.08%
2023/09/04	0	0.00	0	28.60	28.45	0	4,249	0.00%
2023/08/30	0	0.00	3	28.73	28.95	-3	4,622	-0.06%
2023/08/29	6	29.03	3	28.67	28.60	3	4,686	0.06%
2023/08/25	0	0.00	0.3	28.50	28.55	-0.3	4,695	-0.01%
2023/08/21	1	28.65	1	28.60	28.60	0	5,026	0.00%
2023/08/17	0	0.00	4	28.45	28.45	-4	5,093	-0.08%
2023/08/16	0	0.00	4	28.13	28.00	-4	5,153	-0.08%
2023/08/14	0	0.00	1	27.85	28.10	-1	5,420	-0.02%
2023/08/08	2	29.28	0	0.00	29.05	2	5,679	0.04%
2023/08/07	0	0.00	3	29.47	29.45	-3	5,780	-0.05%
2023/07/26	1	30.00	0	0.00	29.75	1	7,874	0.01%
2023/07/25	1	29.60	0	0.00	30.25	1	7,980	0.01%
2023/07/20	2	31.18	0	0.00	31.15	2	8,520	0.02%
2023/07/19	3	31.52	0	0.00	31.25	3	8,722	0.03%
2023/07/18	6	32.04	0	0.00	31.90	6	9,859	0.06%
2023/07/13	2	32.58	5	32.95	32.30	-3	12,521	-0.02%
2023/07/12	3	33.00	0	0.00	32.75	3	12,611	0.02%
2023/07/07	0	0.00	2	33.80	33.75	-2	13,498	-0.01%
2023/07/06	1	35.15	1	35.30	34.75	0	13,512	0.00%
2023/07/05	1	35.10	1	35.00	34.50	0	13,480	0.00%
2023/07/03	1	34.05	0	0.00	34.20	1	13,490	0.01%
2023/06/30	0	0.00	1	34.20	34.10	-1	13,564	-0.01%
2023/06/26	2	33.45	0	0.00	33.25	2	14,697	0.01%
2023/06/21	0	0.00	9	34.25	34.25	-9	14,890	-0.06%
2023/06/20	4	33.45	16	34.03	34.60	-12	15,218	-0.08%
2023/06/19	2	32.60	0	0.00	32.80	2	15,091	0.01%
2023/06/16	9	32.68	2	33.53	33.40	7	15,871	0.04%
2023/06/15	2	32.15	2.3	32.70	32.50	-0.3	16,934	0.00%
2023/06/14	0	0.00	5	32.90	32.60	-5	17,638	-0.03%
2023/06/13	6	32.46	1	32.70	32.35	5	17,951	0.03%
2023/06/12	3	32.58	5	32.55	32.50	-2	18,348	-0.01%
2023/06/09	1	33.30	1	33.60	33.60	0	18,647	0.00%
2023/06/08	0	0.00	0.3	34.00	33.75	-0.3	18,627	0.00%
2023/06/07	18	33.38	2	33.20	33.20	16	18,570	0.09%
2023/06/05	0	0.00	18	35.21	35.10	-18	18,382	-0.10%
2023/06/02	5	34.75	0	0.00	34.80	5	18,313	0.03%
2023/05/30	4	34.70	2	35.00	34.65	2	18,217	0.01%
2023/05/29	0	0.00	2	34.63	35.40	-2	18,102	-0.01%
2023/05/26	1	34.70	0	0.00	34.00	1	17,977	0.01%
2023/05/25	1	34.55	0.1	34.50	34.55	1	17,928	0.01%
2023/05/24	1	34.90	0	0.00	34.90	1	17,889	0.01%
2023/05/23	0	0.00	1	35.00	34.90	-1	17,855	-0.01%
2023/05/22	4	34.93	0	0.00	35.10	4	17,845	0.02%
2023/05/19	1	35.10	0	0.00	34.10	1	17,826	0.01%
2023/05/18	2.1	34.88	2	34.45	34.65	0.1	17,750	0.00%
2023/05/17	0	0.00	1	35.00	34.90	-1	17,562	-0.01%
2023/05/16	1	34.90	0.1	34.95	35.00	0.9	17,505	0.00%
2023/05/10	4	34.53	4	34.46	34.35	0	17,229	0.00%
2023/05/09	5.1	35.17	12.2	35.61	34.50	-7.1	17,048	-0.04%
2023/05/08	2	38.35	8	38.31	38.30	-6	16,604	-0.04%
2023/05/05	9	39.79	7	38.95	38.50	2	16,567	0.01%
2023/05/04	5	39.70	5	39.30	39.70	0	16,043	0.00%
2023/05/03	10	39.10	15	39.50	39.70	-5	15,936	-0.03%
2023/05/02	3	39.16	1	39.45	39.30	2	15,785	0.01%
2023/04/28	1	37.90	1	38.25	37.75	0	15,503	0.00%
2023/04/27	2	37.55	0	0.00	37.55	2	15,413	0.01%
2023/04/26	2	37.50	23	37.54	38.75	-21	15,186	-0.14%
2023/04/25	1	38.55	7	38.33	37.75	-6	14,976	-0.04%
2023/04/24	0	0.00	2	39.03	39.10	-2	14,726	-0.01%
2023/04/21	34	40.94	38	39.54	38.55	-4	14,513	-0.03%
2023/04/20	60	41.90	131.3	41.88	40.00	-71.3	13,345	-0.53%	大賣/
2023/04/19	189	39.80	111.1	39.91	41.40	77.9	12,094	0.64%	大買/大賣/
2023/04/18	23	38.35	179	38.09	37.65	-156	11,245	-1.39%	大賣/鉅額交易
2023/04/17	14	36.67	6	36.85	36.65	8	10,662	0.08%
2023/04/14	2	36.80	0	0.00	36.70	2	10,675	0.02%
2023/04/13	6	37.16	5	36.85	36.85	1	10,604	0.01%
2023/04/12	27	38.38	21	38.34	38.00	6	10,387	0.06%
2023/04/11	6	36.80	9	36.49	36.45	-3	9,806	-0.03%
2023/04/10	5	36.45	0	0.00	36.65	5	9,750	0.05%
2023/04/07	0	0.00	2	36.35	36.45	-2	9,726	-0.02%
2023/04/06	0.3	36.35	1	36.70	36.40	-0.7	9,689	-0.01%
2023/03/31	1	36.55	2	36.10	36.65	-1	9,633	-0.01%
2023/03/30	10	36.59	1	37.05	36.30	9	9,552	0.09%
2023/03/28	5	35.83	4	35.78	35.75	1	9,264	0.01%
2023/03/27	48.2	37.57	7	37.21	36.45	41.2	9,109	0.45%
2023/03/24	1	35.65	3	35.90	36.15	-2	8,632	-0.02%
2023/03/23	14	36.60	5	36.95	36.30	9	8,497	0.11%
2023/03/22	4	36.16	33	36.17	36.25	-29	8,257	-0.35%
2023/03/21	24	36.24	23	36.20	36.50	1	8,187	0.01%
2023/03/20	60	35.12	25	35.24	35.80	35	8,002	0.44%
2023/03/17	27	33.17	65	33.43	33.90	-38	7,013	-0.54%
2023/03/16	33	30.65	2	31.83	30.85	31	6,466	0.48%
2023/03/15	18	31.78	15	31.86	31.95	3	6,122	0.05%
2023/03/14	4	30.71	2	30.63	30.00	2	5,647	0.04%
2023/03/09	40	30.04	0	0.00	29.35	40	5,209	0.77%
2023/03/02	0	0.00	2	28.50	28.75	-2	4,967	-0.04%
2023/02/24	0	0.00	3	28.35	28.35	-3	4,975	-0.06%
2023/02/20	2	28.95	0	0.00	28.95	2	4,946	0.04%
2023/02/17	3	29.13	0	0.00	29.15	3	4,944	0.06%
2023/02/10	0	0.00	1	29.20	28.50	-1	4,872	-0.02%
2023/02/08	0	0.00	0.1	29.15	29.00	-0.1	4,838	0.00%
2023/02/06	0	0.00	2	29.30	29.50	-2	4,755	-0.04%
2023/02/03	63	30.09	10	30.00	29.95	53	4,725	1.12%
2023/02/02	1	29.95	6	29.74	29.45	-5	4,613	-0.11%
2023/02/01	6	29.21	3	29.33	29.20	3	4,482	0.07%
2023/01/31	2	29.00	4	29.20	29.00	-2	4,343	-0.05%
2023/01/30	3	28.77	2	28.75	28.65	1	4,268	0.02%
2023/01/17	0	0.00	5	28.00	28.40	-5	4,237	-0.12%
2023/01/16	0	0.00	8.5	27.67	27.45	-8.5	4,245	-0.20%
2023/01/12	0	0.00	5	27.75	27.70	-5	4,376	-0.11%
2023/01/11	1	28.40	0	0.00	28.25	1	4,366	0.02%
2023/01/06	0	0.00	1	28.35	28.30	-1	4,386	-0.02%
2023/01/05	3	28.80	5	28.64	28.45	-2	4,393	-0.05%
2023/01/04	21	29.46	16	29.65	29.50	5	4,308	0.12%
2022/12/30	0	0.00	10	28.40	28.50	-10	4,112	-0.24%
2022/12/29	11	28.95	0	0.00	28.35	11	4,094	0.27%
2022/12/28	7	28.97	2	29.15	29.00	5	4,035	0.12%
2022/12/27	2	28.60	2	28.70	28.80	0	3,958	0.00%
2022/12/26	5	28.85	2	28.75	28.70	3	3,876	0.08%
2022/12/23	0	0.00	2	28.30	28.35	-2	3,780	-0.05%
2022/12/19	1	28.50	1	28.60	28.00	0	3,681	0.00%
2022/12/16	21	30.41	14	30.17	28.95	7	3,607	0.19%
2022/12/15	0	0.00	4	30.01	30.60	-4	3,320	-0.12%
2022/12/14	15	29.90	3	30.03	30.05	12	3,180	0.38%
2022/12/13	6	30.10	41	29.81	29.10	-35	2,984	-1.17%
2022/12/12	18	30.91	7.2	30.49	30.70	10.8	2,828	0.38%
2022/12/09	1	29.35	5	29.46	30.00	-4	2,264	-0.18%
2022/12/08	55	27.20	34	26.81	27.30	21	2,063	1.02%
2022/12/05	0	0.00	1	26.15	26.15	-1	1,929	-0.05%
2022/12/02	4	26.56	3	26.30	26.30	1	1,961	0.05%
2022/11/22	3.3	25.84	1	25.50	25.50	2.3	2,486	0.09%
2022/11/17	1	26.00	0	0.00	26.00	1	2,473	0.04%
2022/11/04	1	24.85	1	24.75	24.60	0	2,577	0.00%
2022/10/21	0	0.00	3	25.05	25.05	-3	2,782	-0.11%
2022/10/19	1	24.65	1	24.40	24.30	0	2,646	0.00%
2022/10/11	1	26.10	0	0.00	25.95	1	2,581	0.04%
2022/10/06	2	27.05	0	0.00	27.05	2	2,604	0.08%
2022/10/04	1	26.60	0	0.00	26.70	1	2,615	0.04%
2022/09/23	0	0.00	2	27.60	27.65	-2	2,790	-0.07%
2022/09/19	2	28.70	0	0.00	28.30	2	3,006	0.07%
2022/09/14	0	0.00	3	28.15	28.20	-3	3,122	-0.10%
2022/09/13	21	27.95	0	0.00	28.25	21	3,099	0.68%
2022/09/08	0.9	27.22	0	0.00	27.05	0.9	3,056	0.03%
2022/09/05	5	28.17	0	0.00	27.90	5	2,965	0.17%
2022/09/02	0	0.00	1	28.80	28.60	-1	2,917	-0.03%
2022/09/01	1	28.85	1	28.60	28.85	0	2,875	0.00%
2022/08/31	0	28.45	2	28.70	28.50	-2	2,800	-0.07%
2022/08/29	0	0.00	3	29.00	28.60	-3	2,515	-0.12%
2022/08/22	5	29.00	0	0.00	28.60	5	2,473	0.20%
2022/08/15	0	0.00	6	28.60	28.80	-6	2,341	-0.26%
2022/08/11	0	0.00	3	28.90	28.50	-3	2,291	-0.13%
2022/08/10	0	0.00	2	28.35	28.30	-2	2,286	-0.09%
2022/08/08	9	28.70	9	28.75	28.80	0	2,247	0.00%
2022/08/05	0	0.00	2	28.05	28.15	-2	2,218	-0.09%
2022/08/04	1	27.70	0	0.00	27.95	1	2,225	0.04%
2022/08/03	2	28.20	1	28.00	28.10	1	2,227	0.04%
2022/08/01	0	0.00	2	29.55	29.40	-2	2,232	-0.09%
2022/07/13	0	0.00	1	28.85	28.20	-1	2,571	-0.04%
2022/07/08	1	29.65	0	0.00	29.65	1	2,708	0.04%
2022/07/07	1	30.75	1	29.85	30.45	0	2,694	0.00%
2022/07/05	10	30.80	10	30.81	31.00	0	2,850	0.00%
2022/06/29	3	30.87	1	30.35	30.60	2	2,876	0.07%
2022/06/28	2	30.50	3	30.60	30.50	-1	2,872	-0.03%
2022/06/27	3	31.08	3	30.87	30.80	0	2,861	0.00%
2022/06/24	1	30.25	0	0.00	30.85	1	2,746	0.04%
2022/06/22	2	30.10	0	0.00	29.80	2	2,606	0.08%
2022/06/14	1	27.75	0	0.00	27.60	1	3,003	0.03%
2022/06/08	1	29.50	0	0.00	29.85	1	3,486	0.03%
2022/06/07	0	29.55	0	0.00	29.70	0	3,623	0.00%
2022/06/06	20	30.21	0	0.00	30.05	20	3,790	0.53%
2022/06/02	0	29.43	0	0.00	29.20	0	3,829	0.00%
2022/05/24	0	0.00	6	29.10	29.10	-6	4,333	-0.14%
2022/05/20	0	0.00	10	28.90	28.85	-10	4,349	-0.23%
2022/05/17	10	28.70	0	0.00	28.35	10	4,392	0.23%
2022/05/16	0	0.00	1	28.00	27.35	-1	4,369	-0.02%
2022/05/12	1	27.70	0	0.00	27.15	1	4,366	0.02%
2022/05/09	1	29.00	0	0.00	28.80	1	4,350	0.02%
2022/05/04	1	30.65	0	0.00	30.40	1	4,376	0.02%
2022/04/28	1	31.20	1	31.30	30.80	0	4,431	0.00%
2022/04/25	0	33.48	0	0.00	33.10	0	4,395	0.00%
2022/04/19	5	34.75	5	34.80	34.25	0	4,261	0.00%
2022/04/18	0	34.40	2	34.95	34.75	-2	4,262	-0.05%
2022/04/15	6	33.30	0	0.00	33.40	6	4,202	0.14%
2022/04/13	0	0.00	1	32.50	32.50	-1	4,274	-0.02%
2022/04/11	1	34.60	0	0.00	33.60	1	4,343	0.02%
2022/04/08	0	0.00	4	34.16	34.15	-4	4,218	-0.09%
2022/04/06	0	0.00	3	33.90	34.40	-3	4,239	-0.07%
2022/03/30	1	34.15	3	33.85	33.20	-2	4,312	-0.05%
2022/03/28	0	0.00	0.5	33.20	33.15	-0.5	4,396	-0.01%
2022/03/24	0	0.00	4	33.85	33.90	-4	4,814	-0.08%
2022/03/23	0	0.00	2	34.03	33.95	-2	5,000	-0.04%
2022/03/22	0	0.00	3	34.40	34.15	-3	5,151	-0.06%
2022/03/21	1	35.15	3	35.27	34.50	-2	5,298	-0.04%
2022/03/18	0	0.00	0.2	34.40	34.95	-0.2	5,705	0.00%
2022/03/17	14	33.97	2	33.85	34.15	12	6,133	0.20%
2022/03/16	17	34.63	18	34.76	34.60	-1	6,484	-0.02%
2022/03/15	0	0.00	1	33.65	32.05	-1	6,524	-0.02%
2022/03/11	3	33.20	0	0.00	33.50	3	6,626	0.05%
2022/03/10	25.2	33.35	28	33.39	33.40	-2.8	6,798	-0.04%
2022/03/09	10	33.25	10	33.35	33.30	0	7,023	0.00%
2022/03/08	0	0.00	2	31.28	31.60	-2	6,930	-0.03%
2022/03/07	1	32.70	3	31.48	31.50	-2	6,970	-0.03%
2022/03/04	2	33.65	0	0.00	32.70	2	7,165	0.03%
2022/03/03	13	33.40	11	33.50	33.45	2	7,322	0.03%
2022/03/02	0	0.00	1	32.45	32.50	-1	7,421	-0.01%
2022/02/16	2	31.55	0	0.00	31.40	2	8,817	0.02%
2022/02/11	2	32.88	0	0.00	32.30	2	9,029	0.02%
2022/02/08	0	32.25	0	0.00	32.50	0	9,355	0.00%
2022/01/25	3	30.10	0	0.00	30.00	3	9,759	0.03%
2022/01/24	0	0.00	2	30.40	30.35	-2	10,382	-0.02%
2022/01/21	3	31.80	1	31.70	31.30	2	10,446	0.02%
2022/01/20	2	32.15	3	32.22	32.25	-1	10,595	-0.01%
2022/01/19	2	31.93	4	32.40	32.00	-2	10,649	-0.02%
2022/01/18	1	32.60	1	33.10	32.35	0	10,669	0.00%
2022/01/17	0	0.00	1	32.50	32.55	-1	10,683	-0.01%
2022/01/12	9	34.18	8	33.81	33.55	1	10,649	0.01%
2022/01/11	6	34.38	5	35.00	34.35	1	10,691	0.01%
2022/01/10	5	34.57	9	34.60	34.20	-4	10,627	-0.04%
2022/01/07	7	34.09	1	33.70	34.10	6	10,624	0.06%
2022/01/06	2	35.45	8	35.04	34.65	-6	10,730	-0.06%
2022/01/05	4	36.31	2	36.15	36.00	2	10,825	0.02%
2022/01/03	5	35.90	1	35.90	35.90	4	10,807	0.04%
2021/12/29	6	36.43	2	36.15	36.35	4	10,774	0.04%
2021/12/28	0	0.00	1	36.25	35.50	-1	10,747	-0.01%
2021/12/27	2	36.32	1	36.35	36.30	1	10,868	0.01%
2021/12/24	0	0.00	1	35.90	36.00	-1	11,243	-0.01%
2021/12/23	1	37.05	0	0.00	36.70	1	11,211	0.01%
2021/12/22	0	0.00	1	37.10	37.05	-1	11,192	-0.01%
2021/12/21	1	37.00	3	37.03	37.00	-2	11,165	-0.02%
2021/12/20	12	37.80	11	37.94	37.05	1	11,091	0.01%
2021/12/17	3	37.12	0	0.00	36.35	3	10,711	0.03%
2021/12/16	9	37.12	8	37.32	37.45	1	10,512	0.01%
2021/12/15	20	36.82	14	36.50	36.55	6	10,342	0.06%
2021/12/14	42	38.51	61	37.00	36.55	-19	10,140	-0.19%
2021/12/13	36	38.20	36	38.04	37.70	0	9,629	0.00%
2021/12/10	15	37.76	39	37.50	37.60	-24	9,073	-0.26%
2021/12/09	9	36.04	5	36.30	35.80	4	8,484	0.05%
2021/12/08	5	35.18	4	35.19	35.45	1	8,186	0.01%
2021/12/07	4	34.74	8	34.65	34.35	-4	8,052	-0.05%
2021/12/06	38	35.33	33	35.46	34.65	5	7,958	0.06%
2021/12/03	67	35.21	68	35.49	34.05	-1	7,745	-0.01%
2021/12/02	8	33.04	11	33.15	33.30	-3	7,387	-0.04%
2021/12/01	9	33.63	5	33.54	33.40	4	7,321	0.05%
2021/11/30	5	33.82	3	33.80	33.00	2	7,240	0.03%
2021/11/29	19	33.86	6	33.80	34.20	13	7,019	0.19%
2021/11/26	11	36.09	6	35.82	35.55	5	6,815	0.07%
2021/11/25	5	36.08	3	37.23	36.30	2	6,566	0.03%
2021/11/24	12	36.85	15	37.14	37.05	-3	6,342	-0.05%
2021/11/23	2	35.03	3	34.87	34.35	-1	5,772	-0.02%
2021/11/22	1	33.30	1	33.70	34.10	0	5,455	0.00%
2021/11/17	5	33.15	5	33.00	33.00	0	5,295	0.00%
2021/11/16	4	32.93	0	0.00	32.65	4	5,292	0.08%
2021/11/15	20	31.75	0	0.00	32.95	20	5,266	0.38%
2021/11/12	3	31.57	1	31.10	31.75	2	5,213	0.04%
2021/11/11	0	0.00	4	33.15	33.00	-4	5,117	-0.08%
2021/11/09	7	34.05	6	34.54	34.50	1	5,036	0.02%
2021/11/08	7	34.20	9	33.89	33.80	-2	4,891	-0.04%
2021/11/05	2	34.20	0	0.00	33.95	2	4,849	0.04%
2021/11/04	0	0.00	0	33.35	34.30	0	4,796	0.00%
2021/11/03	1	33.15	0	0.00	32.40	1	4,609	0.02%
2021/11/02	7	33.20	5	33.39	32.95	2	4,587	0.04%
2021/11/01	12	34.35	11	34.62	32.85	1	4,443	0.02%
2021/10/29	0	0.00	3	31.80	32.10	-3	3,932	-0.08%
2021/10/28	19	32.33	19	32.18	32.10	0	3,851	0.00%
2021/10/26	3	29.60	31	29.70	30.45	-28	3,648	-0.77%
2021/10/25	3	30.30	0	0.00	30.20	3	3,632	0.08%
2021/10/19	0	0.00	5	31.20	30.95	-5	3,815	-0.13%
2021/10/18	0	0.00	1	31.10	30.60	-1	3,767	-0.03%
2021/10/14	6	30.50	0	0.00	30.70	6	3,934	0.15%
2021/10/13	24	30.13	10	30.41	30.40	14	4,192	0.33%
2021/10/12	7	29.51	0	0.00	29.35	7	4,226	0.17%
2021/10/08	1	28.75	4	28.93	28.65	-3	4,179	-0.07%
2021/10/04	6	30.66	7	29.14	29.35	-1	4,474	-0.02%
2021/10/01	1	32.00	0	0.00	30.45	1	4,314	0.02%
2021/09/30	2	28.80	2	29.70	29.60	0	3,959	0.00%
2021/09/29	8	29.02	3	28.80	28.70	5	3,933	0.13%
2021/09/23	0	0.00	1	28.15	28.15	-1	4,789	-0.02%
2021/09/01	0	0.00	11	30.35	30.30	-11	5,995	-0.18%
2021/08/30	2	30.50	0	0.00	30.25	2	5,997	0.03%
2021/08/27	1	30.35	1	30.05	29.20	0	5,910	0.00%
2021/08/20	0	0.00	2	29.10	28.50	-2	5,996	-0.03%
2021/08/17	5	28.65	0	0.00	27.80	5	6,028	0.08%
2021/08/16	1	28.65	0	0.00	28.25	1	6,066	0.02%
2021/08/13	1	29.60	0	0.00	29.40	1	6,074	0.02%
2021/08/10	3	31.10	0	0.00	31.05	3	6,316	0.05%
2021/08/09	0	32.80	0	0.00	32.20	0	6,342	0.00%
2021/08/06	0	0.00	2	33.10	32.85	-2	6,457	-0.03%
2021/08/05	1	33.60	0	0.00	33.60	1	6,500	0.02%
2021/08/03	0	0.00	1	33.25	32.95	-1	6,602	-0.02%
2021/07/29	0	0.00	8	32.21	32.60	-8	6,801	-0.12%
2021/07/27	2	34.75	2	34.50	33.25	0	6,907	0.00%
2021/07/26	2	34.45	1	34.50	34.20	1	6,964	0.01%
2021/07/23	1	33.20	0	0.00	33.30	1	6,903	0.01%
2021/07/22	3	33.48	0.1	33.40	33.55	3	6,941	0.04%
2021/07/21	0	0.00	1	34.70	33.60	-1	6,958	-0.01%
2021/07/20	8	34.19	6	34.43	34.35	2	6,908	0.03%
2021/07/19	6	34.93	41	34.74	35.05	-35	6,827	-0.51%
2021/07/16	1.1	34.50	2	34.48	33.35	-1	6,559	-0.01%
2021/07/15	1	33.70	1	33.70	33.80	0	6,535	0.00%
2021/07/14	7	33.24	0	0.00	33.00	7	6,597	0.11%
2021/07/13	1	34.00	0	0.00	33.60	1	6,669	0.01%
2021/07/12	22	34.43	21	34.57	34.65	1	6,725	0.01%
2021/07/09	5	33.45	1	33.25	33.00	4	6,636	0.06%
2021/07/07	1	32.95	12	32.84	32.35	-11	7,914	-0.14%
2021/07/05	0	0.00	2	33.65	33.40	-2	8,107	-0.02%
2021/07/02	6	32.84	0	0.00	32.55	6	8,243	0.07%
2021/07/01	17	34.02	13	33.68	33.40	4	8,362	0.05%
2021/06/30	35	35.12	13	35.21	34.85	22	8,285	0.27%
2021/06/29	4	32.05	13	32.09	32.20	-9	7,741	-0.12%
2021/06/28	2	31.60	0	0.00	31.60	2	7,777	0.03%
2021/06/25	0	0.00	10.8	32.63	32.00	-10.8	7,954	-0.14%
2021/06/24	0	0.00	13	31.64	32.00	-13	8,290	-0.16%
2021/06/23	12	32.43	3	32.30	31.50	9	8,554	0.11%
2021/06/18	1	31.50	0	0.00	32.40	1	9,178	0.01%
2021/06/17	3	32.00	3	32.68	32.40	0	9,929	0.00%
2021/06/16	19	33.68	3	34.20	32.60	16	10,226	0.16%
2021/06/15	0	0.00	1	31.95	31.55	-1	10,086	-0.01%
2021/06/10	3	31.80	19	31.43	32.05	-16	10,378	-0.15%
2021/06/07	1	29.90	0	0.00	29.85	1	12,174	0.01%
2021/06/04	0.2	30.35	0	0.00	30.35	0.2	12,473	0.00%
2021/06/02	2	31.55	0	0.00	31.25	2	12,527	0.02%
2021/06/01	0	0.00	1	31.80	32.15	-1	12,512	-0.01%
2021/05/27	1	31.10	0	0.00	30.65	1	12,530	0.01%
2021/05/26	1	30.75	0	0.00	30.55	1	12,544	0.01%
2021/05/25	1	31.20	1	31.65	30.50	0	12,578	0.00%
2021/05/24	0	0.00	2	30.10	30.15	-2	12,699	-0.02%
2021/05/21	0.7	29.75	0	0.00	29.60	0.7	12,697	0.01%
2021/05/20	1	29.55	0	0.00	29.40	1	12,735	0.01%
2021/05/19	2	29.60	0	0.00	31.20	2	12,724	0.02%
2021/05/18	2	28.43	3	28.57	29.60	-1	12,658	-0.01%
2021/05/14	0	0.00	15	30.73	29.90	-15	12,570	-0.12%
2021/05/13	1	29.55	0	0.00	28.65	1	12,473	0.01%
2021/05/12	1	29.25	0	0.00	28.80	1	12,536	0.01%
2021/05/11	4	32.19	4	32.90	31.85	0	12,411	0.00%
2021/05/07	0	0.00	1	34.65	34.85	-1	12,441	-0.01%
2021/05/06	1	33.85	4	34.44	35.00	-3	12,431	-0.02%
2021/05/05	0	0.00	1	33.40	32.75	-1	12,310	-0.01%
2021/05/04	6	34.40	2	33.28	33.05	4	12,308	0.03%
2021/05/03	0	0.00	1	37.40	35.80	-1	12,219	-0.01%
2021/04/29	1	36.80	5	37.25	36.65	-4	12,256	-0.03%
2021/04/28	10	38.20	0	0.00	37.50	10	12,275	0.08%
2021/04/27	0	0.00	1	38.80	38.20	-1	12,318	-0.01%
2021/04/26	0	0.00	21	38.23	38.25	-21	12,418	-0.17%
2021/04/23	35	37.94	3	38.10	37.90	32	12,435	0.26%
2021/04/22	2	37.45	0	0.00	37.20	2	12,431	0.02%
2021/04/21	3	38.95	2	38.93	38.85	1	12,342	0.01%
2021/04/20	3	38.53	3	38.25	38.05	0	12,238	0.00%
2021/04/19	2	37.80	11	38.02	37.90	-9	12,197	-0.07%
2021/04/16	7.5	39.43	3	38.83	38.40	4.5	12,152	0.04%
2021/04/15	3	38.60	1	38.20	38.10	2	12,144	0.02%
2021/04/14	24.5	38.75	20	39.60	37.55	4.5	12,439	0.04%
2021/04/13	22	41.11	40	41.94	39.30	-18	12,106	-0.15%
2021/04/12	0	0.00	3	39.40	39.35	-3	11,238	-0.03%
2021/04/09	5	39.78	14	39.84	39.30	-9	11,208	-0.08%
2021/04/08	27	39.76	19	39.86	39.35	8	11,119	0.07%
2021/04/07	9	39.13	15	39.10	39.50	-6	11,097	-0.05%
2021/04/01	1	38.20	0	0.00	38.25	1	11,063	0.01%
2021/03/31	13	39.96	14	39.50	38.90	-1	11,139	-0.01%
2021/03/30	6	39.75	1	39.55	39.30	5	11,680	0.04%
2021/03/29	19	39.98	25	39.96	39.85	-6	11,839	-0.05%
2021/03/26	27	37.81	28	37.96	38.20	-1	11,521	-0.01%
2021/03/25	9	40.00	4	40.66	38.85	5	11,271	0.04%
2021/03/24	8.3	39.69	2	39.50	39.30	6.3	11,053	0.06%
2021/03/23	22.4	40.73	8.9	41.20	39.30	13.5	10,912	0.12%
2021/03/22	26	41.93	33.3	41.92	41.00	-7.3	10,611	-0.07%
2021/03/19	2	35.93	3	38.60	39.75	-1	9,932	-0.01%
2021/03/18	4	37.11	7	37.66	36.15	-3	9,580	-0.03%
2021/03/17	2	36.55	5	36.62	36.75	-3	9,302	-0.03%
2021/03/16	5	36.98	9	37.49	36.60	-4	9,178	-0.04%
2021/03/15	36	37.60	31	37.83	37.60	5	8,893	0.06%
2021/03/12	8	36.89	10.7	36.94	37.00	-2.7	8,420	-0.03%
2021/03/11	38	35.59	30	35.78	35.10	8	7,820	0.10%
2021/03/10	2	32.38	13.3	33.96	34.95	-11.3	7,032	-0.16%
2021/03/09	1	31.25	3	31.68	31.80	-2	6,769	-0.03%
2021/03/08	13	30.98	3	31.75	30.90	10	6,786	0.15%
2021/03/04	5	32.05	4	32.33	31.40	1	7,299	0.01%
2021/03/03	5	31.88	15	31.93	31.65	-10	7,389	-0.14%
2021/02/26	1	31.80	11	31.83	31.90	-10	8,159	-0.12%
2021/02/25	20	32.20	0	0.00	31.60	20	8,510	0.23%
2021/02/24	8	32.15	6	32.58	31.85	2	8,705	0.02%
2021/02/23	0.5	31.10	1	31.50	31.10	-0.5	9,095	-0.01%
2021/02/22	2.5	31.18	6	31.22	31.30	-3.5	9,636	-0.04%
2021/02/19	4	30.61	4	30.89	30.65	0	9,771	0.00%
2021/02/18	0	0.00	3	29.55	29.75	-3	10,171	-0.03%
2021/02/17	6	28.80	4	29.13	29.15	2	10,330	0.02%
2021/02/04	0	0.00	2	28.30	28.25	-2	11,157	-0.02%
2021/02/03	6	29.44	25	29.62	28.70	-19	11,424	-0.17%
2021/02/02	3	27.67	1	27.90	27.75	2	11,465	0.02%
2021/02/01	1	26.90	35.3	27.10	27.55	-34.3	11,797	-0.29%
2021/01/29	20	27.86	15	27.55	27.45	5	12,180	0.04%
2021/01/28	4	29.05	0	0.00	29.00	4	12,994	0.03%
2021/01/27	1	30.10	2	30.50	30.10	-1	13,435	-0.01%
2021/01/26	2	30.40	21	30.95	30.60	-19	13,612	-0.14%
2021/01/25	21	31.63	10	31.30	30.95	11	13,931	0.08%
2021/01/22	6	31.28	7	31.51	31.10	-1	14,268	-0.01%
2021/01/21	1	30.80	1	31.40	30.05	0	14,716	0.00%
2021/01/20	3	31.00	8	31.33	30.80	-5	15,790	-0.03%
2021/01/19	3	32.17	7.5	32.28	32.05	-4.5	16,551	-0.03%
2021/01/18	3	30.87	16.5	30.86	30.80	-13.5	16,693	-0.08%
2021/01/15	1	32.00	0	0.00	32.00	1	16,881	0.01%
2021/01/14	1	32.65	0	0.00	32.60	1	17,062	0.01%
2021/01/13	3	32.73	0	0.00	32.60	3	17,257	0.02%
2021/01/12	10	33.50	0	0.00	33.05	10	17,699	0.06%
2021/01/11	1	34.40	1	34.65	34.10	0	18,358	0.00%
2021/01/08	28	34.44	27	33.94	34.15	1	19,115	0.01%
2021/01/07	30	35.51	33	34.76	34.35	-3	20,158	-0.01%
2021/01/06	4	32.66	1	33.45	33.20	3	20,909	0.01%
2021/01/05	0	0.00	0.1	34.50	34.05	-0.1	21,609	0.00%
2021/01/04	2	35.05	2	35.00	34.55	0	22,512	0.00%
2020/12/31	0	0.00	20	35.05	34.60	-20	23,373	-0.09%
2020/12/30	22	34.82	1	35.55	35.55	21	24,449	0.09%
2020/12/29	43	34.22	29	34.50	34.45	14	25,099	0.06%
2020/12/25	8	34.54	11	34.68	34.05	-3	25,367	-0.01%
2020/12/24	22	35.59	30	35.28	34.30	-8	25,417	-0.03%
2020/12/23	16	32.29	1	34.75	34.75	15	25,128	0.06%
2020/12/22	1	32.50	2	32.45	31.60	-1	25,229	0.00%
2020/12/21	1	32.80	34	33.36	32.85	-33	25,615	-0.13%
2020/12/18	0	0.00	10	33.10	33.00	-10	26,041	-0.04%
2020/12/17	0	0.00	17	32.94	32.95	-17	26,688	-0.06%
2020/12/16	0	0.00	8	33.50	33.50	-8	27,316	-0.03%
2020/12/15	7	34.37	1	34.10	33.00	6	28,221	0.02%
2020/12/14	5	33.50	5	32.50	34.00	0	28,548	0.00%
2020/12/11	1	33.35	3.3	32.52	32.65	-2.3	29,519	-0.01%
2020/12/09	1	34.70	5	34.65	34.60	-4	31,102	-0.01%
2020/12/07	0	0.00	10	33.90	35.15	-10	31,864	-0.03%
2020/12/04	5	34.70	10	34.85	34.50	-5	32,016	-0.02%
2020/12/03	1	35.35	20	35.10	35.10	-19	32,139	-0.06%
2020/12/02	11	35.96	2	36.00	35.35	9	32,229	0.03%
2020/12/01	2	37.00	2	37.00	37.00	0	32,388	0.00%
2020/11/30	6	36.80	50	36.62	38.10	-44	32,581	-0.14%
2020/11/27	1	36.35	1	36.60	36.00	0	32,210	0.00%
2020/11/26	8	36.25	0	0.00	35.90	8	32,229	0.02%
2020/11/25	36	36.40	15.3	36.28	36.40	20.7	32,332	0.06%
2020/11/24	46	35.25	46	35.72	35.50	0	31,994	0.00%
2020/11/23	9	34.62	9	34.69	34.50	0	32,096	0.00%
2020/11/20	31	34.82	32	35.11	34.80	-1	32,402	0.00%
2020/11/19	29	34.32	32	34.52	34.00	-3	32,534	-0.01%
2020/11/18	7	32.56	6	32.64	33.00	1	32,354	0.00%
2020/11/17	5	32.60	9.3	33.53	33.00	-4.3	33,304	-0.01%
2020/11/16	5	31.94	10	31.95	31.70	-5	32,892	-0.02%
2020/11/13	4	32.20	0	0.00	32.65	4	32,813	0.01%
2020/11/12	38	32.72	48	32.10	32.50	-10	33,003	-0.03%
2020/11/11	21.9	34.66	84	34.51	34.10	-62.1	32,508	-0.19%
2020/11/10	3	35.80	0	0.00	35.35	3	32,348	0.01%
2020/11/09	1	36.10	15	36.13	36.00	-14	32,317	-0.04%
2020/11/06	6	36.03	17	36.11	35.40	-11	32,034	-0.03%
2020/11/05	24	36.93	6	36.59	36.10	18	31,611	0.06%
2020/11/04	5	34.65	8	34.91	34.30	-3	30,894	-0.01%
2020/11/03	53	35.52	76	35.66	35.40	-23	30,472	-0.08%
2020/11/02	11	36.21	9	36.59	35.35	2	30,323	0.01%
2020/10/30	14	37.33	16	37.33	37.40	-2	30,027	-0.01%
2020/10/29	24	38.88	33	38.94	38.10	-9	29,711	-0.03%
2020/10/28	41	40.64	37	40.79	39.00	4	29,146	0.01%
2020/10/27	60	39.28	63	39.26	39.35	-3	28,072	-0.01%
2020/10/26	16.7	38.03	11	37.74	37.80	5.7	27,342	0.02%
2020/10/23	1	37.50	1	37.40	37.25	0	27,095	0.00%
2020/10/22	24	38.06	26	37.54	37.00	-2	26,977	-0.01%
2020/10/21	17	38.70	30	38.21	37.90	-13	26,859	-0.05%
2020/10/20	69.4	38.42	67	38.49	38.25	2.4	26,828	0.01%
2020/10/19	72	38.24	69	38.35	38.10	3	26,504	0.01%
2020/10/16	87	38.77	88	39.05	37.80	-1	25,895	0.00%
2020/10/15	134.3	41.34	103	41.60	40.35	31.3	25,497	0.12%	大買/大賣/
2020/10/14	154	43.08	175	43.12	41.60	-21	24,606	-0.09%	大買/大賣/
2020/10/13	68.4	41.41	69	41.48	41.25	-0.6	23,730	0.00%
2020/10/12	100	42.66	197.7	42.64	41.95	-97.7	23,050	-0.42%	大賣/
2020/10/08	45	41.89	13	42.34	41.50	32	22,120	0.14%
2020/10/07	50	42.67	64.1	42.88	42.00	-14.1	21,241	-0.07%
2020/10/06	49	40.86	36	41.76	41.45	13	20,191	0.06%
2020/10/05	53	39.29	7	38.81	38.85	46	19,439	0.24%
2020/09/30	10	37.08	4	37.26	38.55	6	19,120	0.03%
2020/09/29	52	36.78	0.3	35.10	35.05	51.7	18,942	0.27%
2020/09/28	18.3	38.14	1	37.95	37.30	17.3	18,747	0.09%
2020/09/16	9	24.13	8	24.00	24.50	1	18,396	0.01%
2020/09/15	14	24.58	7	23.88	24.30	7	18,015	0.04%
2020/09/14	33	22.97	46	22.82	23.05	-13	17,732	-0.07%
2020/09/11	44	24.65	41	24.80	24.20	3	17,271	0.02%
2020/09/10	53	26.09	14	26.23	25.90	39	16,583	0.24%
2020/09/09	34	26.03	36	26.24	26.65	-2	15,913	-0.01%
2020/09/08	56	25.34	50	26.60	25.20	6	14,950	0.04%
2020/09/07	98	28.35	62	27.81	27.95	36	14,524	0.25%
2020/09/04	30	26.99	25	27.11	27.90	5	13,557	0.04%
2020/09/03	30	25.39	11.6	25.40	25.40	18.4	12,205	0.15%
2020/09/02	21	21.67	1	20.55	23.10	20	11,941	0.17%
2020/08/31	7	21.17	6	22.11	22.25	1	11,185	0.01%
2020/08/27	2	20.10	0	0.00	19.40	2	11,029	0.02%
2020/08/26	14	19.32	0	0.00	19.85	14	10,968	0.13%
2020/08/25	0	0.00	15	18.82	19.45	-15	10,742	-0.14%
2020/08/24	0	0.00	10	17.49	17.70	-10	10,470	-0.10%
2020/08/21	0	0.00	12	17.55	17.40	-12	10,357	-0.12%
2020/08/20	2	17.30	24	16.00	17.40	-22	10,198	-0.22%
2020/08/19	1	16.50	1	16.50	16.50	0	9,809	0.00%
2020/08/18	21	17.84	9	18.95	18.30	12	9,618	0.12%
2020/08/17	46	17.87	21	18.25	18.30	25	9,145	0.27%
2020/08/14	24	15.29	3	15.78	16.80	21	8,644	0.24%
2020/08/13	15	14.56	4	14.65	15.30	11	7,957	0.14%
2020/08/12	78	12.98	32	13.80	13.95	46	7,562	0.61%
2020/08/11	0	0.00	1	12.70	12.70	-1	6,481	-0.02%
2020/08/10	0	0.00	1	11.55	11.55	-1	6,482	-0.02%
2020/08/07	6	10.07	19.2	10.49	10.50	-13.2	6,628	-0.20%
2020/08/05	10	9.74	0	0.00	9.68	10	6,204	0.16%
2020/08/04	13	9.51	20	9.34	9.61	-7	6,243	-0.11%
2020/07/31	0	0.00	9	9.10	9.05	-9	6,076	-0.15%
2020/07/30	6	9.12	6	8.85	9.08	0	6,013	0.00%
2020/07/28	1	7.87	0	0.00	7.97	1	5,765	0.02%
2020/07/24	1	8.52	0	0.00	8.51	1	5,646	0.02%
2020/07/23	1	8.75	0	0.00	8.78	1	5,569	0.02%
2020/07/22	7	8.95	5	9.00	8.94	2	5,502	0.04%
2020/07/21	0	0.00	7	9.11	8.90	-7	5,397	-0.13%
2020/07/20	7	8.87	7	8.86	9.03	0	5,255	0.00%
2020/07/17	0	0.00	4	9.18	9.15	-4	5,197	-0.08%
2020/07/16	8	9.74	10	9.83	9.70	-2	5,053	-0.04%
2020/07/15	11	9.72	4	9.96	9.60	7	4,921	0.14%
2020/07/14	6	9.52	15	9.35	9.50	-9	4,719	-0.19%
2020/07/13	13	9.07	15	9.10	9.01	-2	4,537	-0.04%
2020/07/10	10	9.25	5	9.28	9.42	5	4,430	0.11%
2020/07/09	5	9.05	1	9.27	9.27	4	4,009	0.10%
2020/07/08	2	8.45	3	7.88	8.43	-1	3,713	-0.03%
2020/07/06	0	0.00	2	7.81	7.79	-2	3,285	-0.06%
2020/07/02	4	7.93	16	7.79	7.97	-12	3,210	-0.37%
2020/06/23	0	0.00	3	7.20	7.20	-3	3,066	-0.10%
2020/06/22	0	0.00	1	7.25	7.26	-1	3,082	-0.03%
2020/06/18	1	7.11	0	0.00	7.11	1	2,881	0.03%
2020/06/16	2	7.17	0	0.00	7.11	2	3,011	0.07%
2020/06/09	3	7.70	0	0.00	7.48	3	3,054	0.10%
2020/06/03	3	8.19	0	0.00	7.77	3	3,015	0.10%
2020/06/02	0	0.00	3	7.09	7.61	-3	2,847	-0.11%
2020/05/29	2	6.90	0	0.00	6.86	2	2,758	0.07%
2020/05/22	0	0.00	2	7.10	7.01	-2	2,700	-0.07%
2020/05/21	0	0.00	1	7.24	7.24	-1	2,690	-0.04%
2020/05/18	0	0.00	5	7.07	6.85	-5	2,595	-0.19%
2020/05/14	10	7.70	0	0.00	7.60	10	2,456	0.41%
2020/05/13	0	0.00	5	6.80	7.34	-5	2,183	-0.23%
2020/05/12	5	6.52	11	6.78	6.68	-6	2,096	-0.29%
2020/05/11	17	6.78	0	0.00	6.77	17	2,032	0.84%
2020/05/04	0	0.00	2	5.30	5.27	-2	1,858	-0.11%
2020/04/17	2	5.60	0	0.00	5.57	2	2,009	0.10%
2020/03/27	0	0.00	20	5.10	5.01	-20	2,013	-0.99%
2020/03/20	20	4.28	0	0.00	4.20	20	1,912	1.05%
2020/03/18	0	0.00	40	4.85	4.81	-40	1,783	-2.24%
2020/03/16	0	0.00	5	5.20	4.90	-5	1,748	-0.29%
2020/03/13	0	0.00	12	5.17	5.19	-12	1,722	-0.70%
2020/03/12	7	5.70	20	5.79	5.67	-13	1,685	-0.77%
2020/03/11	10	6.33	10	6.33	6.25	0	1,647	0.00%
2020/03/06	0	0.00	11	6.90	6.83	-11	1,634	-0.67%
2020/02/17	0	0.00	11	7.56	7.56	-11	1,621	-0.68%
2020/02/13	30	7.52	0	0.00	7.45	30	1,599	1.88%
2020/02/12	10	7.37	0	0.00	7.42	10	1,606	0.62%
2020/02/11	24	7.42	1	7.38	7.40	23	1,607	1.43%
2020/02/10	1	7.18	0	0.00	7.52	1	1,623	0.06%
2020/02/04	15	7.15	40	7.12	7.14	-25	1,569	-1.59%
2020/01/20	15	8.22	0	0.00	8.21	15	1,526	0.98%
2020/01/17	1	8.25	0	0.00	8.20	1	1,526	0.07%
2020/01/14	0	0.00	0.3	8.21	8.20	-0.3	1,536	-0.02%
2019/12/30	0	0.00	20	8.43	8.22	-20	1,556	-1.29%
2019/12/19	0	0.00	10	8.20	8.19	-10	1,526	-0.66%
2019/12/16	5	7.92	0	0.00	7.96	5	1,596	0.31%
2019/12/13	5	8.10	0	0.00	7.97	5	1,595	0.31%
2019/12/10	0	0.00	5	8.15	8.16	-5	1,627	-0.31%
2019/12/09	25	8.03	0	0.00	8.04	25	1,636	1.53%
2019/12/05	3	8.32	10	8.15	8.16	-7	1,731	-0.40%
2019/12/04	2	8.34	0	0.00	8.33	2	1,716	0.12%
2019/12/02	5	8.18	0	0.00	8.22	5	1,754	0.28%
2019/11/28	9	8.67	40	8.67	8.66	-31	1,767	-1.75%
2019/11/27	6	8.79	0	0.00	8.78	6	1,817	0.33%
2019/11/26	5	8.80	10	8.79	8.78	-5	1,839	-0.27%
2019/11/20	11	8.85	0	0.00	8.85	11	2,015	0.55%
2019/11/19	10	8.91	0	0.00	8.90	10	2,075	0.48%
2019/11/18	9	8.91	0	0.00	8.92	9	2,103	0.43%
2019/11/15	17	8.93	0	0.00	8.91	17	2,145	0.79%
2019/11/14	3	8.84	0	0.00	8.81	3	2,185	0.14%
2019/11/12	6	8.86	0	0.00	8.83	6	2,325	0.26%
2019/11/11	1	9.00	0	0.00	8.88	1	2,600	0.04%
2019/11/08	5	9.05	0	0.00	9.11	5	2,737	0.18%
2019/11/06	21	9.20	1	9.20	9.20	20	3,096	0.65%
2019/11/05	5	9.35	0	0.00	9.24	5	3,213	0.16%
2019/11/04	2	9.34	0	0.00	9.35	2	3,357	0.06%
2019/10/31	1	9.64	2	9.53	9.53	-1	3,707	-0.03%
2019/10/23	2	9.40	0	0.00	9.36	2	5,014	0.04%
2019/10/21	0	0.00	10	9.42	9.40	-10	4,991	-0.20%
2019/10/18	10	9.56	2	9.55	9.44	8	4,995	0.16%
2019/10/14	2	9.05	0	0.00	9.05	2	4,936	0.04%
2019/10/09	3	9.02	0	0.00	8.99	3	4,939	0.06%
2019/10/07	5	9.25	0	0.00	9.21	5	4,968	0.10%
2019/10/01	2	9.38	0	0.00	9.54	2	5,022	0.04%
2019/09/27	3	9.43	8	9.38	9.38	-5	5,087	-0.10%
2019/09/23	3	9.98	0	0.00	9.98	3	5,073	0.06%
2019/09/18	2	9.41	0	0.00	9.31	2	4,969	0.04%
2019/09/17	2	9.48	0	0.00	9.47	2	4,952	0.04%
2019/09/10	0	0.00	80	9.46	9.30	-80	4,978	-1.61%
2019/09/09	3	9.73	0	0.00	9.72	3	4,889	0.06%
2019/09/05	2	9.90	0	0.00	9.89	2	4,910	0.04%
2019/08/30	0	0.00	21	9.72	9.72	-21	4,839	-0.43%
2019/08/27	1	10.00	0	0.00	9.71	1	4,737	0.02%
2019/08/26	0	0.00	1	10.00	10.00	-1	4,682	-0.02%
2019/08/20	1	10.95	10	10.75	10.80	-9	4,522	-0.20%
2019/08/19	0	0.00	20	10.70	10.70	-20	4,486	-0.45%
2019/08/16	5	10.75	0	0.00	10.70	5	4,450	0.11%
2019/08/15	0	0.00	7	10.54	10.80	-7	4,413	-0.16%
2019/08/14	1	11.40	0	0.00	10.85	1	4,315	0.02%
2019/08/13	0	0.00	10	11.90	11.95	-10	4,044	-0.25%
2019/08/12	12	12.07	0	0.00	12.15	12	3,899	0.31%
2019/08/08	0	0.00	2	11.25	11.05	-2	3,598	-0.06%
2019/08/07	5	11.15	0	0.00	10.90	5	3,540	0.14%
2019/08/02	0	0.00	60	11.39	11.30	-60	3,176	-1.89%
2019/08/01	120	11.45	1	11.45	11.60	119	3,000	3.97%	大買/鉅額交易
2019/07/31	20	10.95	6	10.88	10.95	14	2,708	0.52%
2019/07/30	6	10.89	1	10.45	11.05	5	2,479	0.20%
2019/07/26	0	0.00	13	9.04	9.15	-13	1,766	-0.74%
2019/07/24	0	0.00	10	8.81	8.79	-10	1,743	-0.57%
2019/07/23	0	0.00	2	8.83	8.79	-2	1,779	-0.11%
2019/07/22	1	8.70	0	0.00	8.72	1	1,793	0.06%
2019/07/19	2	8.69	0	0.00	8.69	2	1,805	0.11%
2019/07/16	10	8.96	0	0.00	8.95	10	1,801	0.56%
2019/07/15	1	8.89	0	0.00	8.97	1	1,850	0.05%
2019/07/12	12	8.96	5	9.04	8.95	7	1,870	0.37%
2019/07/11	0	0.00	1	9.12	9.06	-1	1,888	-0.05%
2019/07/08	1	8.94	0	0.00	8.87	1	1,929	0.05%
2019/07/04	0	0.00	10	9.15	9.18	-10	2,060	-0.49%
2019/07/03	0	0.00	2	8.90	8.89	-2	2,111	-0.09%
2019/07/01	0	0.00	1	8.67	8.68	-1	2,179	-0.05%
2019/06/27	10	8.41	0	0.00	8.69	10	2,265	0.44%
2019/06/24	12	8.67	0	0.00	8.58	12	2,400	0.50%
2019/06/21	20	8.70	0	0.00	8.63	20	2,459	0.81%
2019/06/18	1	8.41	0	0.00	8.45	1	2,644	0.04%
2019/06/14	3	8.50	0	0.00	8.52	3	2,807	0.11%
2019/06/12	0	0.00	20	8.24	8.24	-20	2,970	-0.67%
2019/05/27	1	8.02	0	0.00	8.00	1	3,753	0.03%
2019/05/22	0	0.00	1	8.09	8.10	-1	4,014	-0.02%
2019/05/20	8	8.00	0	0.00	7.97	8	4,309	0.19%
2019/05/17	2	8.25	0	0.00	8.00	2	4,389	0.05%
2019/05/14	0	0.00	15	7.88	8.10	-15	5,008	-0.30%
2019/05/10	3	8.16	4	8.38	8.17	-1	5,095	-0.02%
2019/05/09	3	8.54	0	0.00	8.35	3	5,148	0.06%
2019/05/07	1	8.78	0	0.00	8.78	1	5,250	0.02%
2019/04/29	2	8.63	0	0.00	8.55	2	5,709	0.04%
2019/04/26	0	0.00	2	8.88	8.86	-2	5,860	-0.03%
2019/04/18	0	0.00	1	9.12	8.84	-1	6,690	-0.01%
2019/04/17	2	9.05	0	0.00	9.04	2	6,704	0.03%
2019/04/08	0	0.00	2	8.72	8.71	-2	6,930	-0.03%
2019/03/29	5	8.35	2	8.45	8.30	3	6,790	0.04%
2019/03/22	0	0.00	1	8.85	8.72	-1	6,928	-0.01%
2019/03/21	5	8.82	0	0.00	8.84	5	6,949	0.07%
2019/03/18	0	0.00	2	8.84	8.84	-2	6,854	-0.03%
2019/03/12	4	9.15	2	9.19	9.09	2	6,939	0.03%
2019/03/08	10	8.95	0	0.00	9.00	10	7,016	0.14%
2019/03/05	2	9.23	1	9.25	9.18	1	7,748	0.01%
2019/03/04	1	9.10	0	0.00	9.08	1	7,809	0.01%
2019/02/27	5	9.12	0	0.00	9.09	5	8,124	0.06%
2019/02/25	5	9.08	0	0.00	9.06	5	8,411	0.06%
2019/02/22	0	0.00	1	9.13	9.04	-1	8,446	-0.01%
2019/02/20	0	0.00	16	9.30	9.27	-16	8,490	-0.19%
2019/02/15	1	9.45	0	0.00	9.03	1	8,634	0.01%
2019/02/14	2	9.60	0	0.00	9.71	2	8,469	0.02%
2019/02/11	25	8.95	0	0.00	8.80	25	8,327	0.30%
2019/01/29	0	0.00	10	9.11	9.08	-10	8,738	-0.11%
2019/01/25	0	0.00	11	9.04	9.06	-11	8,926	-0.12%
2019/01/22	0	0.00	21	9.07	8.81	-21	8,855	-0.24%
2019/01/21	0	0.00	15	9.33	9.08	-15	8,823	-0.17%
2019/01/15	3	8.37	0	0.00	8.35	3	8,270	0.04%
2019/01/14	1	8.47	1	8.39	8.41	0	8,288	0.00%
2019/01/11	0	0.00	2	8.23	8.22	-2	8,319	-0.02%
2019/01/07	8	8.27	0	0.00	8.23	8	8,731	0.09%
2019/01/04	2	8.24	0	0.00	8.22	2	8,790	0.02%
2019/01/02	24	8.63	1	8.37	8.31	23	8,970	0.26%
2018/12/26	5	7.25	0	0.00	7.22	5	8,929	0.06%
2018/12/21	0	0.00	2	7.09	7.25	-2	9,231	-0.02%
2018/12/19	10	7.61	5	7.63	7.56	5	9,164	0.05%
2018/12/18	0	0.00	2	7.80	7.61	-2	9,251	-0.02%
2018/12/14	2	8.11	0	0.00	8.11	2	9,651	0.02%
2018/12/13	11	8.51	0	0.00	8.54	11	9,747	0.11%
2018/12/12	8	8.52	0	0.00	8.50	8	9,796	0.08%
2018/12/07	0	0.00	1	8.31	8.40	-1	9,771	-0.01%
2018/12/06	5	8.33	13	8.82	8.21	-8	9,780	-0.08%
2018/12/05	12	8.80	0	0.00	8.81	12	9,711	0.12%
2018/12/04	0	0.00	12	9.10	9.02	-12	9,728	-0.12%
2018/12/03	2	8.87	0	0.00	8.85	2	9,707	0.02%
2018/11/30	1	9.30	0	0.00	8.71	1	9,629	0.01%
2018/11/29	0	0.00	3	9.13	9.18	-3	9,398	-0.03%
2018/11/27	2	8.49	0	0.00	8.52	2	9,003	0.02%
2018/11/26	0	0.00	4	8.34	8.40	-4	9,102	-0.04%
2018/11/23	1	8.14	1	8.23	8.23	0	8,841	0.00%
2018/11/16	8	7.99	0	0.00	7.70	8	8,461	0.09%
2018/11/14	2	8.36	0	0.00	8.33	2	8,627	0.02%
2018/11/13	3	7.79	0	0.00	7.85	3	8,483	0.04%
2018/11/02	2	6.98	0	0.00	6.90	2	8,120	0.02%
2018/10/31	5	6.50	5	6.46	6.50	0	8,247	0.00%
2018/10/29	1	5.99	4	6.15	6.05	-3	8,202	-0.04%
2018/10/26	10	6.21	0	0.00	6.01	10	8,168	0.12%
2018/10/25	5	6.49	1	6.34	6.32	4	8,033	0.05%
2018/10/22	1	7.23	0	0.00	7.19	1	7,965	0.01%
2018/10/11	4	7.34	0	0.00	7.34	4	7,835	0.05%
2018/10/05	7	8.80	0	0.00	8.96	7	7,592	0.09%
2018/10/03	1	9.42	0	0.00	9.42	1	7,678	0.01%
2018/09/25	0	0.00	5	10.60	10.25	-5	7,810	-0.06%
2018/09/20	2	10.45	4	10.59	10.45	-2	7,915	-0.03%
2018/09/18	3	9.53	0	0.00	9.52	3	7,691	0.04%
2018/09/17	1	9.45	0	0.00	9.45	1	7,786	0.01%
2018/09/14	1	9.63	0	0.00	9.63	1	7,797	0.01%
2018/09/13	2	9.49	0	0.00	9.47	2	7,789	0.03%
2018/09/12	3	9.53	0	0.00	9.41	3	7,750	0.04%
2018/09/11	3	9.53	0	0.00	9.69	3	7,762	0.04%
2018/09/10	7	9.55	0	0.00	9.50	7	7,787	0.09%
2018/09/07	5	10.50	0	0.00	10.15	5	7,768	0.06%
2018/09/04	2	10.80	0	0.00	10.85	2	7,673	0.03%
2018/08/31	21	11.00	2	11.20	11.15	19	7,413	0.26%
2018/08/29	3	10.50	0	0.00	10.50	3	7,219	0.04%
2018/08/21	2	9.68	1	9.68	9.98	1	6,876	0.01%
2018/08/20	4	10.25	14	10.00	10.00	-10	6,610	-0.15%
2018/08/17	1	10.45	0	0.00	10.50	1	6,500	0.02%
2018/08/15	17	10.34	14	10.35	10.50	3	6,452	0.05%
2018/08/14	4	10.80	0	0.00	10.85	4	6,363	0.06%
2018/08/13	20	10.82	0	0.00	10.55	20	6,290	0.32%
2018/08/10	7	11.49	6	11.70	11.40	1	6,115	0.02%
2018/08/09	2	11.30	7	11.40	11.30	-5	5,947	-0.08%
2018/08/08	14	12.00	0	0.00	11.90	14	5,822	0.24%
2018/08/07	2	12.23	9	12.57	12.45	-7	5,670	-0.12%
2018/08/06	2	13.13	0	0.00	13.00	2	5,516	0.04%
2018/08/03	3	12.97	0	0.00	12.95	3	5,496	0.05%
2018/07/31	2	13.45	0	0.00	13.30	2	5,376	0.04%
2018/07/27	2	13.45	0	0.00	13.45	2	5,251	0.04%
2018/07/23	1	12.85	0	0.00	12.85	1	4,869	0.02%
2018/07/20	1	12.90	0	0.00	12.95	1	4,848	0.02%
2018/07/19	2	13.28	0	0.00	13.10	2	4,777	0.04%
2018/07/18	3	13.47	0	0.00	13.50	3	4,764	0.06%
2018/07/17	9	13.70	0	0.00	13.70	9	4,826	0.19%
2018/07/16	14	13.95	18	14.01	14.05	-4	4,788	-0.08%
2018/07/12	1	13.75	0	0.00	13.75	1	4,794	0.02%
2018/07/11	6	14.23	0	0.00	13.90	6	4,791	0.13%
2018/07/10	0	0.00	6	13.92	13.75	-6	4,540	-0.13%
2018/07/09	4	13.75	0	0.00	13.75	4	4,513	0.09%
2018/07/06	0	0.00	1	13.70	14.10	-1	4,678	-0.02%
2018/07/04	3	13.50	0	0.00	13.60	3	4,460	0.07%
2018/07/03	3	14.27	0	0.00	13.65	3	4,388	0.07%
2018/07/02	1	14.70	0	0.00	14.35	1	4,273	0.02%
2018/06/27	1	14.65	0	0.00	14.30	1	3,711	0.03%
2018/06/26	0	0.00	2	15.10	15.05	-2	3,602	-0.06%
2018/06/21	2	17.18	0	0.00	17.05	2	3,349	0.06%
2018/06/20	2	17.10	0	0.00	17.50	2	3,392	0.06%
2018/06/19	3	17.27	25	17.45	17.00	-22	3,708	-0.59%
2018/06/15	2	18.30	0	0.00	17.95	2	3,638	0.05%
2018/06/14	2	18.63	0	0.00	18.50	2	3,572	0.06%
2018/06/13	1	18.80	0	0.00	18.80	1	3,584	0.03%
2018/06/12	11	19.07	10	18.90	18.85	1	3,575	0.03%
2018/06/08	2	19.00	0	0.00	19.00	2	3,547	0.06%
2018/06/06	0	0.00	30	19.10	19.10	-30	3,513	-0.85%
2018/06/05	0	0.00	10	19.10	19.00	-10	3,487	-0.29%
2018/05/16	1	19.75	0	0.00	19.40	1	3,500	0.03%
2018/05/15	1	20.10	0	0.00	19.90	1	3,479	0.03%
2018/05/09	3	19.83	14	19.82	19.85	-11	3,515	-0.31%
2018/05/04	1	20.70	1	20.60	20.60	0	3,478	0.00%
2018/05/03	1	20.90	0	0.00	20.80	1	3,485	0.03%
2018/05/02	10	20.85	0	0.00	20.65	10	3,451	0.29%
2018/04/26	21	20.08	0	0.00	19.75	21	3,502	0.60%
2018/04/25	2	20.25	0	0.00	20.40	2	3,504	0.06%
2018/04/24	10	19.95	53	20.04	20.30	-43	3,482	-1.23%
2018/04/23	5	21.75	1	21.75	21.20	4	3,403	0.12%
2018/04/19	8	23.68	0	0.00	23.25	8	3,269	0.24%
2018/04/17	3	23.38	0	0.00	22.85	3	3,197	0.09%
2018/04/16	2	23.65	0	0.00	23.65	2	3,136	0.06%
2018/04/13	86	23.96	30	24.10	23.60	56	3,074	1.82%
2018/04/12	4	23.96	14	24.20	24.10	-10	3,074	-0.33%
2018/04/11	8	23.10	1	23.10	23.30	7	2,884	0.24%
2018/04/09	0	22.35	0	0.00	22.45	0	2,882	0.00%
2018/04/02	0	0.00	2	22.70	22.70	-2	2,887	-0.07%
2018/03/31	1	22.35	0	0.00	22.40	1	2,860	0.03%
2018/03/28	0	0.00	1	22.25	22.25	-1	2,846	-0.04%
2018/03/27	3	22.38	1	22.30	22.30	2	2,871	0.07%
2018/03/26	2	22.65	0	0.00	22.65	2	2,995	0.07%
2018/03/22	5	24.27	3	23.95	23.60	2	2,905	0.07%
2018/03/21	1	23.15	0	0.00	23.05	1	2,518	0.04%
2018/03/15	0	0.00	3.2	23.00	23.05	-3.2	2,407	-0.13%
2018/03/14	10	23.30	21	23.09	22.85	-11	2,397	-0.46%
2018/03/13	0	0.00	10	23.10	23.15	-10	2,365	-0.42%
2018/03/12	0	0.00	1	22.70	22.65	-1	2,317	-0.04%
2018/03/09	0	0.00	11	22.55	22.60	-11	2,325	-0.47%
2018/03/08	0	0.00	3	22.42	22.40	-3	2,342	-0.13%
2018/03/06	0	0.00	1	22.85	22.70	-1	2,354	-0.04%
2018/03/01	0	0.00	1	22.15	22.15	-1	2,350	-0.04%
2018/02/27	0	0.00	1	21.80	21.80	-1	2,348	-0.04%
2018/02/22	0	0.00	15	21.47	21.50	-15	2,379	-0.63%
2018/02/21	30	20.90	15	21.15	21.05	15	2,377	0.63%
2018/02/12	5	20.25	0	0.00	20.15	5	2,367	0.21%
2018/02/06	6	20.17	0	0.00	20.00	6	2,395	0.25%
2018/02/05	1	21.95	0	0.00	22.10	1	2,369	0.04%
2018/01/29	5	22.70	1	22.80	22.55	4	2,513	0.16%
2018/01/26	10	22.60	0	0.00	22.60	10	2,564	0.39%
2018/01/22	20	23.45	8	23.48	23.35	12	2,741	0.44%
2018/01/15	2	22.65	0	0.00	22.65	2	3,097	0.06%
2018/01/10	5	22.73	0	0.00	22.70	5	3,547	0.14%
2018/01/08	5	23.45	0	0.00	23.20	5	4,125	0.12%
2018/01/02	1	22.50	0	0.00	22.35	1	4,075	0.02%