茂迪 (6244)-群益金鼎-嘉義券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
28.15
漲跌
▼0.55
漲幅
-1.92%
成交量
7,291張
產業
上櫃光電類股
601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

茂迪 (6244)籌碼相關－群益金鼎-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/20	4	28.68	0	0.00	28.15	4	3,905	0.10%
2024/05/17	7	28.90	17	28.66	28.70	-10	3,809	-0.26%
2024/05/16	2	26.95	0	0.00	27.20	2	3,477	0.06%
2024/05/15	2	27.15	1	27.00	26.80	1	3,451	0.03%
2024/05/10	1	26.55	0	0.00	26.30	1	3,371	0.03%
2024/05/09	0	0.00	1	26.10	25.95	-1	3,295	-0.03%
2024/05/06	2	26.30	1	26.60	26.35	1	3,248	0.03%
2024/05/03	0	0.00	2	26.98	26.35	-2	3,234	-0.06%
2024/05/02	2	26.30	0	0.00	26.25	2	3,209	0.06%
2024/04/29	0	0.00	1	26.85	26.75	-1	3,171	-0.03%
2024/04/26	2	26.73	0	0.00	26.65	2	3,158	0.06%
2024/04/25	1	27.00	0	0.00	26.75	1	3,162	0.03%
2024/04/24	18	27.73	0	0.00	27.35	18	3,137	0.57%
2024/04/23	1	26.65	1	26.90	26.90	0	3,087	0.00%
2024/04/22	1	28.25	0	0.00	27.00	1	3,057	0.03%
2024/04/19	6	28.02	1	28.70	27.60	5	3,058	0.16%
2024/04/18	4	28.71	3	28.98	28.55	1	2,712	0.04%
2024/04/17	0	0.00	1	28.95	28.30	-1	2,633	-0.04%
2024/04/12	0	0.00	1	28.30	27.95	-1	2,517	-0.04%
2024/04/11	3	27.82	0	0.00	27.55	3	2,485	0.12%
2024/04/10	0	0.00	2	28.33	28.15	-2	2,465	-0.08%
2024/04/09	3	27.58	1	27.40	27.30	2	2,369	0.08%
2024/04/08	1	27.15	3	27.15	27.80	-2	2,351	-0.09%
2024/04/02	1	27.50	3	27.62	27.55	-2	2,311	-0.09%
2024/04/01	0	0.00	1	27.75	27.55	-1	2,314	-0.04%
2024/03/29	1	27.70	2	28.95	27.75	-1	2,303	-0.04%
2024/03/28	0	0.00	4	28.39	28.25	-4	2,231	-0.18%
2024/03/26	6	27.83	1	27.75	27.50	5	2,131	0.23%
2024/03/22	2	28.55	2.6	27.76	28.10	-0.6	2,246	-0.03%
2024/03/21	8	27.77	6	27.52	27.90	2	2,120	0.09%
2024/03/20	1	26.15	0	0.00	25.95	1	1,951	0.05%
2024/03/18	1	26.50	0	0.00	26.35	1	2,014	0.05%
2024/03/15	0	0.00	2	26.93	26.85	-2	2,008	-0.10%
2024/03/13	1	26.55	0	0.00	26.20	1	1,943	0.05%
2024/03/12	2	26.55	0	0.00	26.65	2	1,938	0.10%
2024/03/11	1	26.90	5	26.90	26.90	-4	1,928	-0.21%
2024/03/08	5	26.07	0	0.00	25.85	5	1,913	0.26%
2024/03/07	1	26.90	0	0.00	26.65	1	1,901	0.05%
2024/03/06	1	27.30	14	26.93	27.20	-13	1,899	-0.68%
2024/03/05	0	0.00	30	26.90	26.80	-30	1,882	-1.59%
2024/03/04	1	27.10	0	0.00	27.00	1	1,870	0.05%
2024/03/01	2	27.33	0	0.00	27.35	2	1,861	0.11%
2024/02/29	2	25.85	4	26.79	27.65	-2	1,826	-0.11%
2024/02/26	1	26.50	0	0.00	26.40	1	1,781	0.06%
2024/02/23	1	25.90	0	0.00	25.95	1	1,782	0.06%
2024/02/22	1	26.20	0	0.00	26.20	1	1,777	0.06%
2024/02/21	0	0.00	1	26.55	26.50	-1	1,813	-0.06%
2024/02/20	3	26.02	0	0.00	25.95	3	1,800	0.17%
2024/02/19	0	0.00	1	26.45	26.35	-1	1,787	-0.06%
2024/01/17	4	26.01	0	0.00	26.00	4	2,196	0.18%
2024/01/16	1	26.70	0	0.00	26.70	1	2,269	0.04%
2024/01/15	1	27.75	1	27.80	27.60	0	2,351	0.00%
2024/01/12	1	26.55	0	0.00	26.45	1	2,547	0.04%
2024/01/09	2	27.45	2	27.00	26.90	0	2,789	0.00%
2024/01/04	1	27.90	0	0.00	27.60	1	2,925	0.03%
2023/12/27	0	0.00	1	28.35	28.45	-1	3,038	-0.03%
2023/12/26	1	28.00	0	0.00	28.05	1	3,042	0.03%
2023/12/25	1	27.90	0	0.00	27.90	1	3,064	0.03%
2023/12/21	3	28.35	3	28.43	28.45	0	3,022	0.00%
2023/12/20	5	29.42	7	28.79	28.85	-2	2,991	-0.07%
2023/12/19	5	28.68	0	0.00	28.10	5	2,852	0.18%
2023/12/18	3	28.40	1	28.80	28.80	2	2,836	0.07%
2023/12/15	0	0.00	6	28.68	28.70	-6	2,832	-0.21%
2023/12/14	5	28.60	0.6	28.10	28.15	4.4	2,791	0.16%
2023/12/11	1	28.10	0	0.00	27.80	1	2,748	0.04%
2023/12/05	0	0.00	3	27.75	28.45	-3	2,791	-0.11%
2023/12/04	1	28.05	13	28.25	27.90	-12	2,763	-0.43%
2023/12/01	7	28.30	0	0.00	28.35	7	2,738	0.26%
2023/11/28	1	28.50	0	0.00	28.25	1	2,746	0.04%
2023/11/15	0	0.00	5	27.90	28.00	-5	2,807	-0.18%
2023/11/09	11	27.95	0	0.00	27.60	11	2,840	0.39%
2023/11/08	0	0.00	2	29.10	28.70	-2	2,802	-0.07%
2023/11/06	2	28.40	0	0.00	28.80	2	2,786	0.07%
2023/11/01	0	0.00	1	27.30	27.30	-1	2,786	-0.04%
2023/10/30	1	29.05	1	29.00	28.65	0	2,760	0.00%
2023/10/27	2	27.90	0	0.00	27.90	2	2,671	0.07%
2023/10/26	0	0.00	2	28.75	28.15	-2	2,673	-0.07%
2023/10/25	8	29.08	1	29.10	29.05	7	2,679	0.26%
2023/10/24	4	28.66	4	29.29	29.45	0	2,667	0.00%
2023/10/23	2	28.85	1	29.35	29.90	1	2,589	0.04%
2023/10/20	0	0.00	31	27.79	29.05	-31	2,528	-1.23%
2023/10/19	16	29.02	54	28.08	28.45	-38	2,366	-1.61%
2023/10/18	30	29.27	0	0.00	29.30	30	2,325	1.29%
2023/10/17	10	28.51	0	0.00	29.05	10	2,255	0.44%
2023/10/16	41	29.03	14	29.28	28.90	27	2,244	1.20%
2023/10/11	1	27.95	0	0.00	27.35	1	2,235	0.04%
2023/10/05	2	28.15	1.1	28.60	28.65	0.9	2,271	0.04%
2023/09/22	0	0.00	1	26.60	26.55	-1	2,894	-0.03%
2023/09/21	1	26.25	0	0.00	26.20	1	2,921	0.03%
2023/09/20	0	0.00	1	26.60	26.40	-1	3,004	-0.03%
2023/09/19	5.8	27.13	0	0.00	26.85	5.8	3,043	0.19%
2023/09/15	0.1	27.65	0	0.00	27.50	0.1	3,235	0.00%
2023/09/12	1	27.00	1	27.00	27.10	0	3,889	0.00%
2023/09/11	2	27.48	0	0.00	27.40	2	3,933	0.05%
2023/08/30	0	0.00	1	28.80	28.95	-1	4,622	-0.02%
2023/08/28	0	0.00	1	28.85	28.75	-1	4,696	-0.02%
2023/08/22	1	28.00	0	0.00	28.00	1	4,980	0.02%
2023/08/18	1	28.55	2	28.25	28.15	-1	5,062	-0.02%
2023/08/15	1	28.45	0	0.00	28.45	1	5,227	0.02%
2023/08/14	2	28.30	2	28.20	28.10	0	5,420	0.00%
2023/08/11	0	0.00	3	28.67	28.50	-3	5,458	-0.05%
2023/08/10	3	28.53	0	0.00	28.35	3	5,522	0.05%
2023/08/08	0	0.00	2	29.90	29.05	-2	5,679	-0.04%
2023/08/07	0	0.00	1	29.50	29.45	-1	5,780	-0.02%
2023/08/04	0	0.00	2	29.53	29.55	-2	5,955	-0.03%
2023/08/02	1	29.50	1	29.95	29.45	0	6,419	0.00%
2023/07/28	2	30.63	1	30.80	30.65	1	7,389	0.01%
2023/07/27	1	30.35	0	0.00	30.45	1	7,577	0.01%
2023/07/24	0	0.00	2	29.75	29.90	-2	8,168	-0.02%
2023/07/21	12	30.51	1	30.75	30.30	11	8,300	0.13%
2023/07/19	2	31.50	0	0.00	31.25	2	8,722	0.02%
2023/07/18	23	32.12	4	32.06	31.90	19	9,859	0.19%
2023/07/17	0	0.00	1	33.10	33.05	-1	11,062	-0.01%
2023/07/14	3	32.67	1	32.60	32.55	2	11,866	0.02%
2023/07/13	1	32.65	0	0.00	32.30	1	12,521	0.01%
2023/07/12	2	33.15	12	33.25	32.75	-10	12,611	-0.08%
2023/07/11	1	33.50	1	33.50	33.45	0	12,674	0.00%
2023/07/10	0	0.00	2	34.10	33.55	-2	12,884	-0.02%
2023/07/07	4	33.60	28	33.28	33.75	-24	13,498	-0.18%
2023/07/06	3	34.82	6	35.05	34.75	-3	13,512	-0.02%
2023/07/05	1	34.50	7	35.04	34.50	-6	13,480	-0.04%
2023/07/03	0	0.00	10	34.10	34.20	-10	13,490	-0.07%
2023/06/30	2	34.13	7	34.24	34.10	-5	13,564	-0.04%
2023/06/29	25	33.59	1	33.60	33.95	24	13,763	0.17%
2023/06/28	0	0.00	2	33.65	33.35	-2	13,837	-0.01%
2023/06/27	1	33.55	5	33.75	33.25	-4	13,985	-0.03%
2023/06/26	7	33.54	3	33.37	33.25	4	14,697	0.03%
2023/06/21	1	33.95	3	34.23	34.25	-2	14,890	-0.01%
2023/06/20	19	34.50	42	34.22	34.60	-23	15,218	-0.15%
2023/06/19	14	32.67	1	32.55	32.80	13	15,091	0.09%
2023/06/16	5	33.38	5	33.40	33.40	0	15,871	0.00%
2023/06/15	0	0.00	1	32.90	32.50	-1	16,934	-0.01%
2023/06/14	0	0.00	5	32.60	32.60	-5	17,638	-0.03%
2023/06/13	2	32.25	32	32.32	32.35	-30	17,951	-0.17%
2023/06/12	6	32.58	0	0.00	32.50	6	18,348	0.03%
2023/06/09	6	33.58	1	33.65	33.60	5	18,647	0.03%
2023/06/08	0	0.00	17	33.62	33.75	-17	18,627	-0.09%
2023/06/07	11	33.50	18	33.38	33.20	-7	18,570	-0.04%
2023/06/06	17	34.56	1	34.30	34.30	16	18,397	0.09%
2023/06/05	6	35.10	3	35.32	35.10	3	18,382	0.02%
2023/06/02	11	34.39	9	34.72	34.80	2	18,313	0.01%
2023/06/01	7	34.56	11	34.75	34.25	-4	18,296	-0.02%
2023/05/31	0	0.00	16	34.90	34.75	-16	18,245	-0.09%
2023/05/30	18	34.66	8	34.61	34.65	10	18,217	0.05%
2023/05/29	0	0.00	8	35.44	35.40	-8	18,102	-0.04%
2023/05/26	6	34.49	10	34.06	34.00	-4	17,977	-0.02%
2023/05/25	9	34.61	1	34.55	34.55	8	17,928	0.04%
2023/05/24	6	34.90	3	35.08	34.90	3	17,889	0.02%
2023/05/23	3	34.90	2	35.15	34.90	1	17,855	0.01%
2023/05/22	6	34.68	8	35.00	35.10	-2	17,845	-0.01%
2023/05/19	3	34.75	3	34.45	34.10	0	17,826	0.00%
2023/05/18	13	34.30	15	34.55	34.65	-2	17,750	-0.01%
2023/05/17	3	34.98	4	35.03	34.90	-1	17,562	-0.01%
2023/05/16	5	35.04	5	35.01	35.00	0	17,505	0.00%
2023/05/15	3	34.75	9	34.71	34.60	-6	17,437	-0.03%
2023/05/12	7	34.23	3	34.10	34.10	4	17,348	0.02%
2023/05/11	20	34.08	13	33.86	33.80	7	17,294	0.04%
2023/05/10	15	34.39	8	34.55	34.35	7	17,229	0.04%
2023/05/09	15	35.12	25	35.37	34.50	-10	17,048	-0.06%
2023/05/08	19	38.46	5	38.36	38.30	14	16,604	0.08%
2023/05/05	58	39.17	26	39.32	38.50	32	16,567	0.19%
2023/05/04	26	39.35	20	39.54	39.70	6	16,043	0.04%
2023/05/03	15	39.03	14	39.58	39.70	1	15,936	0.01%
2023/05/02	1	39.55	18	39.26	39.30	-17	15,785	-0.11%
2023/04/28	21	37.95	2	37.98	37.75	19	15,503	0.12%
2023/04/27	14	37.78	7	38.01	37.55	7	15,413	0.05%
2023/04/26	19	38.07	33	37.84	38.75	-14	15,186	-0.09%
2023/04/25	36	38.50	31	37.97	37.75	5	14,976	0.03%
2023/04/24	29	38.88	34	39.02	39.10	-5	14,726	-0.03%
2023/04/21	44	40.18	40	39.96	38.55	4	14,513	0.03%
2023/04/20	92	41.67	104	41.33	40.00	-12	13,345	-0.09%	大賣/
2023/04/19	58	40.35	43	39.95	41.40	15	12,094	0.12%
2023/04/18	62	38.42	47	37.93	37.65	15	11,245	0.13%
2023/04/17	1	36.30	13	36.65	36.65	-12	10,662	-0.11%
2023/04/14	2	37.15	0	0.00	36.70	2	10,675	0.02%
2023/04/13	26	37.25	12	37.28	36.85	14	10,604	0.13%
2023/04/12	24	37.62	31	37.50	38.00	-7	10,387	-0.07%
2023/04/11	14	36.73	9	36.80	36.45	5	9,806	0.05%
2023/04/10	7	36.56	6	36.71	36.65	1	9,750	0.01%
2023/04/07	14	36.47	8	36.54	36.45	6	9,726	0.06%
2023/04/06	7	36.59	4	36.73	36.40	3	9,689	0.03%
2023/03/31	4	36.20	7	36.46	36.65	-3	9,633	-0.03%
2023/03/30	7	36.81	7	36.51	36.30	0	9,552	0.00%
2023/03/29	3	35.95	6	35.96	36.20	-3	9,305	-0.03%
2023/03/28	12	35.91	13	35.81	35.75	-1	9,264	-0.01%
2023/03/27	24	37.41	11	37.35	36.45	13	9,109	0.14%
2023/03/24	1	35.65	4	35.85	36.15	-3	8,632	-0.03%
2023/03/23	7	36.38	23	36.58	36.30	-16	8,497	-0.19%
2023/03/22	20	36.17	23	36.31	36.25	-3	8,257	-0.04%
2023/03/21	36	36.35	33.6	36.37	36.50	2.4	8,187	0.03%
2023/03/20	21	34.89	12	35.23	35.80	9	8,002	0.11%
2023/03/17	7	32.64	14	33.61	33.90	-7	7,013	-0.10%
2023/03/16	15	31.38	14	30.84	30.85	1	6,466	0.02%
2023/03/15	4	31.66	8.1	31.72	31.95	-4.1	6,122	-0.07%
2023/03/14	4	30.05	10	30.66	30.00	-6	5,647	-0.11%
2023/03/09	0	0.00	13	29.71	29.35	-13	5,209	-0.25%
2023/03/08	0	0.00	2	29.73	29.85	-2	5,152	-0.04%
2023/03/07	0	0.00	1	29.30	29.30	-1	5,071	-0.02%
2023/03/02	2	28.50	3	28.62	28.75	-1	4,967	-0.02%
2023/03/01	1	28.35	1	28.50	28.25	0	4,957	0.00%
2023/02/24	1	28.60	1	28.50	28.35	0	4,975	0.00%
2023/02/23	2.1	28.60	7	28.65	28.60	-4.9	4,979	-0.10%
2023/02/22	2	28.55	0	0.00	28.40	2	4,968	0.04%
2023/02/21	0	29.10	0	0.00	28.90	0	4,941	0.00%
2023/02/20	5	28.96	2	29.10	28.95	3	4,946	0.06%
2023/02/17	7	29.36	4	29.29	29.15	3	4,944	0.06%
2023/02/16	1	28.90	1	28.90	28.90	0	4,878	0.00%
2023/02/15	2	28.63	2	28.68	28.45	0	4,888	0.00%
2023/02/14	1	28.55	4	28.58	28.55	-3	4,875	-0.06%
2023/02/13	1	28.35	1	28.50	28.60	0	4,871	0.00%
2023/02/10	13	29.06	2	28.78	28.50	11	4,872	0.23%
2023/02/09	2	28.83	1	28.85	28.75	1	4,853	0.02%
2023/02/08	3	29.20	0	0.00	29.00	3	4,838	0.06%
2023/02/07	1	29.40	3	29.58	29.50	-2	4,774	-0.04%
2023/02/06	1	29.35	5	29.43	29.50	-4	4,755	-0.08%
2023/02/03	7	29.67	17	29.60	29.95	-10	4,725	-0.21%
2023/02/02	4	29.55	9	29.70	29.45	-5	4,613	-0.11%
2023/02/01	12	29.37	3	29.05	29.20	9	4,482	0.20%
2023/01/31	1	29.00	2	29.18	29.00	-1	4,343	-0.02%
2023/01/30	1	28.65	3	28.77	28.65	-2	4,268	-0.05%
2023/01/16	0	0.00	1	27.65	27.45	-1	4,245	-0.02%
2023/01/12	4	27.65	6	27.60	27.70	-2	4,376	-0.05%
2023/01/11	6	28.35	0	0.00	28.25	6	4,366	0.14%
2023/01/10	1	28.40	0	0.00	28.35	1	4,376	0.02%
2023/01/09	0	0.00	3	28.70	28.70	-3	4,382	-0.07%
2023/01/06	3	28.45	0	0.00	28.30	3	4,386	0.07%
2023/01/05	6	28.80	20	29.08	28.45	-14	4,393	-0.32%
2023/01/04	1.2	29.62	6	29.50	29.50	-4.8	4,308	-0.11%
2023/01/03	22	28.54	21	28.26	28.50	1	4,166	0.02%
2022/12/30	5	28.40	0	0.00	28.50	5	4,112	0.12%
2022/12/29	11	28.29	0	0.00	28.35	11	4,094	0.27%
2022/12/28	10	29.15	7	29.04	29.00	3	4,035	0.07%
2022/12/27	4	28.88	4	28.59	28.80	0	3,958	0.00%
2022/12/26	1	28.70	0	0.00	28.70	1	3,876	0.03%
2022/12/23	10	28.29	1	28.25	28.35	9	3,780	0.24%
2022/12/22	6	28.22	3	28.18	28.35	3	3,752	0.08%
2022/12/21	0	0.00	10	27.38	27.40	-10	3,735	-0.27%
2022/12/20	2	27.83	4	27.83	27.25	-2	3,726	-0.05%
2022/12/19	4	28.61	3	28.15	28.00	1	3,681	0.03%
2022/12/16	15	29.98	9	30.01	28.95	6	3,607	0.17%
2022/12/15	10	30.14	5	30.20	30.60	5	3,320	0.15%
2022/12/14	9	29.85	8	29.79	30.05	1	3,180	0.03%
2022/12/13	25	29.49	16	29.49	29.10	9	2,984	0.30%
2022/12/12	17	30.76	31.4	30.50	30.70	-14.4	2,828	-0.51%
2022/12/09	3	29.55	5	30.00	30.00	-2	2,264	-0.09%
2022/12/08	4	27.15	5	27.07	27.30	-1	2,063	-0.05%
2022/12/05	1	26.35	2	26.45	26.15	-1	1,929	-0.05%
2022/12/02	2	26.35	1	26.65	26.30	1	1,961	0.05%
2022/12/01	3	26.00	0	0.00	26.10	3	1,967	0.15%
2022/11/30	0	0.00	1	25.80	25.85	-1	1,995	-0.05%
2022/11/28	1	25.20	1	25.20	25.20	0	2,076	0.00%
2022/11/24	1	25.25	0	0.00	25.25	1	2,313	0.04%
2022/11/23	2	25.45	0	0.00	25.20	2	2,451	0.08%
2022/11/22	1	25.65	0	0.00	25.50	1	2,486	0.04%
2022/11/21	1	26.00	2	26.15	26.10	-1	2,479	-0.04%
2022/11/18	1	25.90	1	25.80	26.00	0	2,473	0.00%
2022/11/17	0	0.00	35	26.00	26.00	-35	2,473	-1.42%
2022/11/16	0	0.00	1	26.05	26.00	-1	2,478	-0.04%
2022/11/14	1	25.25	0	0.00	25.30	1	2,506	0.04%
2022/11/11	0	0.00	2	25.13	25.15	-2	2,516	-0.08%
2022/11/10	2	24.60	2	24.90	24.55	0	2,493	0.00%
2022/11/08	0	0.00	1	24.80	24.55	-1	2,581	-0.04%
2022/11/07	1	25.10	0	0.00	24.90	1	2,579	0.04%
2022/11/02	1	24.35	1	24.35	24.40	0	2,657	0.00%
2022/10/26	1	23.85	0	0.00	23.40	1	2,752	0.04%
2022/10/25	2	23.60	0	0.00	23.60	2	2,781	0.07%
2022/10/21	0	0.00	2	24.15	25.05	-2	2,782	-0.07%
2022/10/20	3	25.33	1	25.40	24.25	2	2,715	0.07%
2022/10/19	0	24.50	0	0.00	24.30	0	2,646	0.00%
2022/10/14	5	24.35	0	0.00	23.70	5	2,595	0.19%
2022/10/11	0	0.00	5	26.25	25.95	-5	2,581	-0.19%
2022/10/07	0	0.00	1	27.00	27.00	-1	2,596	-0.04%
2022/10/05	0	0.00	1	26.85	26.70	-1	2,608	-0.04%
2022/10/04	1	26.75	0	0.00	26.70	1	2,615	0.04%
2022/10/03	1	27.05	1	26.60	26.45	0	2,634	0.00%
2022/09/30	1	25.15	1	25.40	26.15	0	2,647	0.00%
2022/09/27	0	0.00	0.1	26.50	26.90	-0.1	2,777	-0.01%
2022/09/26	1	27.50	0	0.00	26.40	1	2,789	0.04%
2022/09/23	1	28.05	0	0.00	27.65	1	2,790	0.04%
2022/09/22	0	0.00	1	28.10	28.10	-1	2,805	-0.04%
2022/09/21	1	28.10	0	0.00	28.05	1	2,840	0.04%
2022/09/19	4	28.98	2	29.38	28.30	2	3,006	0.07%
2022/09/16	0	0.00	7	29.36	29.50	-7	2,994	-0.23%
2022/09/14	1	28.00	0	0.00	28.20	1	3,122	0.03%
2022/09/12	2	28.00	0	0.00	28.00	2	3,090	0.06%
2022/09/08	0	27.05	6	27.04	27.05	-6	3,056	-0.20%
2022/09/07	1	27.10	0	0.00	26.55	1	3,023	0.03%
2022/09/06	0.7	27.20	5	27.25	27.05	-4.3	2,997	-0.14%
2022/09/05	2.5	27.95	15	27.90	27.90	-12.5	2,965	-0.42%
2022/09/01	0	28.85	2.4	28.86	28.85	-2.4	2,875	-0.08%
2022/08/31	7	28.46	1	28.75	28.50	6	2,800	0.21%
2022/08/30	16.7	29.63	6	29.25	29.00	10.7	2,641	0.40%
2022/08/26	0	0.00	1	28.80	29.00	-1	2,509	-0.04%
2022/08/24	1	28.60	0	0.00	28.25	1	2,490	0.04%
2022/08/23	0	0.00	2	28.60	28.55	-2	2,479	-0.08%
2022/08/22	13	29.05	4	28.93	28.60	9	2,473	0.36%
2022/08/19	0	0.00	2	29.00	28.95	-2	2,414	-0.08%
2022/08/17	0	0.00	1	28.75	28.50	-1	2,376	-0.04%
2022/08/16	0.8	28.95	0	29.05	28.45	0.8	2,372	0.03%
2022/08/12	0	0.00	1	28.40	28.30	-1	2,296	-0.04%
2022/08/11	1	28.40	2	28.80	28.50	-1	2,291	-0.04%
2022/08/10	2	28.50	0	0.00	28.30	2	2,286	0.09%
2022/08/09	2	28.78	3	29.02	28.65	-1	2,303	-0.04%
2022/08/08	1	28.15	3	28.12	28.80	-2	2,247	-0.09%
2022/08/05	1	28.05	2.6	28.13	28.15	-1.6	2,218	-0.07%
2022/08/04	1	27.70	0	0.00	27.95	1	2,225	0.04%
2022/08/02	1	28.40	29	28.49	28.40	-28	2,229	-1.26%
2022/07/29	4	28.30	6	28.46	29.80	-2	2,207	-0.09%
2022/07/28	4	27.95	0	0.00	27.80	4	2,167	0.18%
2022/07/26	5	27.77	0	0.00	27.45	5	2,148	0.23%
2022/07/25	1	28.20	0	0.00	28.00	1	2,151	0.05%
2022/07/22	0	0.00	1	27.95	27.90	-1	2,151	-0.05%
2022/07/21	5	28.13	0	0.00	28.25	5	2,186	0.23%
2022/07/20	19	28.29	0	0.00	28.05	19	2,214	0.86%
2022/07/19	3	28.30	0	0.00	28.15	3	2,266	0.13%
2022/07/18	1	27.95	0	0.00	27.75	1	2,398	0.04%
2022/07/14	3	28.10	1	27.90	28.10	2	2,469	0.08%
2022/07/13	1	28.20	3	28.90	28.20	-2	2,571	-0.08%
2022/07/12	7	28.40	6	28.52	28.10	1	2,687	0.04%
2022/07/11	6	29.08	5	29.30	29.80	1	2,723	0.04%
2022/07/08	2	29.80	2	30.30	29.65	0	2,708	0.00%
2022/07/07	1	30.45	2	30.43	30.45	-1	2,694	-0.04%
2022/07/05	4	30.79	2	30.95	31.00	2	2,850	0.07%
2022/06/29	3	30.88	3	30.50	30.60	0	2,876	0.00%
2022/06/28	0	0.00	10	30.50	30.50	-10	2,872	-0.35%
2022/06/27	6	31.16	4	30.96	30.80	2	2,861	0.07%
2022/06/24	13	30.68	14	30.25	30.85	-1	2,746	-0.04%
2022/06/23	15	29.54	1	29.60	29.30	14	2,683	0.52%
2022/06/22	3	30.28	6.3	30.10	29.80	-3.3	2,606	-0.13%
2022/06/20	0	0.00	1	29.00	27.35	-1	2,489	-0.04%
2022/06/16	0	0.00	1	27.60	27.20	-1	2,633	-0.04%
2022/06/15	0	0.00	1	27.90	27.60	-1	2,762	-0.04%
2022/06/14	2	27.63	0	0.00	27.60	2	3,003	0.07%
2022/06/13	5	28.50	2	28.60	28.20	3	3,299	0.09%
2022/06/10	1	29.45	0	0.00	29.20	1	3,409	0.03%
2022/06/09	0	0.00	1	29.65	29.80	-1	3,437	-0.03%
2022/06/07	1	29.45	0	0.00	29.70	1	3,623	0.03%
2022/06/06	0	0.00	3	30.05	30.05	-3	3,790	-0.08%
2022/06/01	2	29.78	0.3	29.80	29.65	1.7	3,871	0.04%
2022/05/30	2	29.25	2	29.30	29.30	0	4,124	0.00%
2022/05/26	0	0.00	1	28.85	28.90	-1	4,231	-0.02%
2022/05/25	1.1	29.10	0	0.00	29.05	1.1	4,260	0.03%
2022/05/20	0	0.00	1	28.90	28.85	-1	4,349	-0.02%
2022/05/18	0	0.00	1	28.45	28.50	-1	4,380	-0.02%
2022/05/17	3	28.47	1	28.35	28.35	2	4,392	0.05%
2022/05/13	1	27.65	0	0.00	27.60	1	4,362	0.02%
2022/04/29	1	30.75	0	0.00	30.80	1	4,415	0.02%
2022/04/27	1	31.00	0	0.00	30.70	1	4,445	0.02%
2022/04/26	9	33.15	0	0.00	32.80	9	4,408	0.20%
2022/04/25	44	34.15	43	33.10	33.10	1	4,395	0.02%
2022/04/22	0	0.00	1	33.60	34.25	-1	4,347	-0.02%
2022/04/21	2	34.20	3	34.23	33.70	-1	4,262	-0.02%
2022/04/20	4	34.49	1	34.70	34.40	3	4,270	0.07%
2022/04/19	1	34.55	2	34.68	34.25	-1	4,261	-0.02%
2022/04/18	1	34.45	2	34.28	34.75	-1	4,262	-0.02%
2022/04/15	1	33.30	3	33.48	33.40	-2	4,202	-0.05%
2022/04/12	1	33.40	1	32.80	32.50	0	4,366	0.00%
2022/04/11	4	34.00	1	35.00	33.60	3	4,343	0.07%
2022/04/08	8	33.81	7	34.01	34.15	1	4,218	0.02%
2022/04/07	2	34.30	2	33.70	33.00	0	4,205	0.00%
2022/04/06	0	0.00	15	34.02	34.40	-15	4,239	-0.35%
2022/04/01	3	33.25	3	33.65	33.35	0	4,235	0.00%
2022/03/31	7	33.52	3	33.80	33.30	4	4,253	0.09%
2022/03/30	11	33.80	10	34.01	33.20	1	4,312	0.02%
2022/03/29	3	33.22	3	33.60	33.20	0	4,340	0.00%
2022/03/28	5	33.23	1	33.35	33.15	4	4,396	0.09%
2022/03/25	6	33.59	4	33.53	33.20	2	4,460	0.04%
2022/03/24	9	34.21	14	33.96	33.90	-5	4,814	-0.10%
2022/03/23	2	34.50	2	33.95	33.95	0	5,000	0.00%
2022/03/22	3	34.72	0	0.00	34.15	3	5,151	0.06%
2022/03/21	2	35.10	6	35.11	34.50	-4	5,298	-0.08%
2022/03/18	3	34.00	5	34.47	34.95	-2	5,705	-0.04%
2022/03/17	11	33.96	4	33.93	34.15	7	6,133	0.11%
2022/03/16	35	33.73	21	34.50	34.60	14	6,484	0.22%
2022/03/15	10	33.14	3	33.58	32.05	7	6,524	0.11%
2022/03/11	3	33.17	4	33.15	33.50	-1	6,626	-0.02%
2022/03/10	3	33.33	1	32.95	33.40	2	6,798	0.03%
2022/03/09	8	32.79	7	33.04	33.30	1	7,023	0.01%
2022/03/08	1	31.40	6	31.11	31.60	-5	6,930	-0.07%
2022/03/07	6	31.57	8	31.71	31.50	-2	6,970	-0.03%
2022/03/04	3	33.50	1	32.75	32.70	2	7,165	0.03%
2022/03/03	15	33.43	25.3	33.36	33.45	-10.3	7,322	-0.14%
2022/03/02	6	32.05	18	32.21	32.50	-12	7,421	-0.16%
2022/03/01	2	31.15	26	31.35	31.80	-24	7,699	-0.31%
2022/02/25	1	30.35	3	30.73	30.85	-2	8,308	-0.02%
2022/02/24	23	30.86	47	30.67	30.00	-24	8,609	-0.28%
2022/02/23	3	30.88	1	30.90	30.85	2	8,632	0.02%
2022/02/22	0	0.00	10	30.32	30.55	-10	8,660	-0.12%
2022/02/21	1	31.25	8	31.00	31.35	-7	8,707	-0.08%
2022/02/18	2	30.95	24	30.93	31.10	-22	8,723	-0.25%
2022/02/17	19	31.26	18	31.61	31.25	1	8,766	0.01%
2022/02/16	9	31.28	18	31.66	31.40	-9	8,817	-0.10%
2022/02/15	2	31.15	2	31.50	31.15	0	8,927	0.00%
2022/02/14	38	31.19	3	31.48	31.00	35	8,987	0.39%
2022/02/11	1	32.50	10	32.70	32.30	-9	9,029	-0.10%
2022/02/09	2	32.60	16	32.67	32.80	-14	9,257	-0.15%
2022/02/08	0	0.00	3	32.30	32.50	-3	9,355	-0.03%
2022/01/26	2	30.05	5	31.00	31.00	-3	9,591	-0.03%
2022/01/24	12	30.40	8	30.38	30.35	4	10,382	0.04%
2022/01/21	17	32.09	2	32.35	31.30	15	10,446	0.14%
2022/01/20	3	32.15	2	32.55	32.25	1	10,595	0.01%
2022/01/19	7	32.04	3	32.23	32.00	4	10,649	0.04%
2022/01/18	15	32.53	12	32.90	32.35	3	10,669	0.03%
2022/01/17	2	31.98	2	32.60	32.55	0	10,683	0.00%
2022/01/14	14.3	32.33	9	32.16	32.05	5.3	10,703	0.05%
2022/01/13	5	33.44	2	32.85	32.85	3	10,675	0.03%
2022/01/12	3	34.35	1	34.25	33.55	2	10,649	0.02%
2022/01/11	3	34.93	6	34.96	34.35	-3	10,691	-0.03%
2022/01/10	7.2	34.64	5	34.59	34.20	2.2	10,627	0.02%
2022/01/07	1	33.65	3	34.10	34.10	-2	10,624	-0.02%
2022/01/06	3	35.43	3	35.60	34.65	0	10,730	0.00%
2022/01/05	17	36.47	19	36.83	36.00	-2	10,825	-0.02%
2022/01/04	1	35.60	1	35.90	36.05	0	10,811	0.00%
2022/01/03	6	36.03	11	35.85	35.90	-5	10,807	-0.05%
2021/12/30	3	36.17	3	36.38	36.20	0	10,805	0.00%
2021/12/29	8	35.96	12	36.24	36.35	-4	10,774	-0.04%
2021/12/28	2	35.88	0	0.00	35.50	2	10,747	0.02%
2021/12/27	3	36.22	2	36.40	36.30	1	10,868	0.01%
2021/12/24	7	36.14	3	36.12	36.00	4	11,243	0.04%
2021/12/23	10	36.69	4	36.89	36.70	6	11,211	0.05%
2021/12/22	3	37.15	2	37.40	37.05	1	11,192	0.01%
2021/12/21	8	37.16	9	37.36	37.00	-1	11,165	-0.01%
2021/12/20	17	37.68	11	37.59	37.05	6	11,091	0.05%
2021/12/17	14	37.04	28	37.40	36.35	-14	10,711	-0.13%
2021/12/16	15	37.58	13	37.25	37.45	2	10,512	0.02%
2021/12/15	2	36.38	2	36.65	36.55	0	10,342	0.00%
2021/12/14	33	37.20	22	38.65	36.55	11	10,140	0.11%
2021/12/13	18	38.15	17	38.01	37.70	1	9,629	0.01%
2021/12/10	62	37.51	15	36.92	37.60	47	9,073	0.52%
2021/12/09	10	36.12	10	36.36	35.80	0	8,484	0.00%
2021/12/08	7	34.50	10.3	35.13	35.45	-3.3	8,186	-0.04%
2021/12/07	6	34.54	1	34.80	34.35	5	8,052	0.06%
2021/12/06	14	34.96	3	35.02	34.65	11	7,958	0.14%
2021/12/03	10	35.42	11	35.17	34.05	-1	7,745	-0.01%
2021/12/02	10	33.06	6	33.13	33.30	4	7,387	0.05%
2021/12/01	3	33.55	2	33.80	33.40	1	7,321	0.01%
2021/11/30	4	34.05	6	34.31	33.00	-2	7,240	-0.03%
2021/11/29	4	33.59	3	33.87	34.20	1	7,019	0.01%
2021/11/26	5	35.45	4	35.84	35.55	1	6,815	0.01%
2021/11/25	14	36.24	11	36.30	36.30	3	6,566	0.05%
2021/11/24	12	35.41	34.6	36.62	37.05	-22.6	6,342	-0.36%
2021/11/23	10	34.50	10	35.20	34.35	0	5,772	0.00%
2021/11/22	1	32.35	6	33.88	34.10	-5	5,455	-0.09%
2021/11/19	5	32.63	0	0.00	32.30	5	5,384	0.09%
2021/11/18	0	0.00	6	32.96	33.10	-6	5,356	-0.11%
2021/11/17	1	33.05	1	33.35	33.00	0	5,295	0.00%
2021/11/16	2	33.15	1	33.40	32.65	1	5,292	0.02%
2021/11/15	10	32.37	18	32.50	32.95	-8	5,266	-0.15%
2021/11/12	14	31.65	16	31.58	31.75	-2	5,213	-0.04%
2021/11/11	19	33.76	1	34.10	33.00	18	5,117	0.35%
2021/11/10	5	33.94	28	34.15	33.85	-23	5,084	-0.45%
2021/11/09	8	34.06	13	34.26	34.50	-5	5,036	-0.10%
2021/11/08	13	34.01	3	34.30	33.80	10	4,891	0.20%
2021/11/05	14	33.76	8	33.91	33.95	6	4,849	0.12%
2021/11/04	5	34.16	23	33.34	34.30	-18	4,796	-0.38%
2021/11/03	13	32.57	13	33.03	32.40	0	4,609	0.00%
2021/11/02	26	32.93	19	33.10	32.95	7	4,587	0.15%
2021/11/01	42	34.04	25	34.00	32.85	17	4,443	0.38%
2021/10/29	1	31.60	1	32.00	32.10	0	3,932	0.00%
2021/10/28	4	31.70	5	31.72	32.10	-1	3,851	-0.03%
2021/10/27	3	30.80	4.3	30.83	31.10	-1.3	3,697	-0.04%
2021/10/26	3	29.87	2	30.45	30.45	1	3,648	0.03%
2021/10/21	0	0.00	4	30.40	29.90	-4	3,714	-0.11%
2021/10/20	1	30.50	0	0.00	30.60	1	3,817	0.03%
2021/10/19	0	0.00	3	31.25	30.95	-3	3,815	-0.08%
2021/10/18	1	30.55	1	30.50	30.60	0	3,767	0.00%
2021/10/15	2	30.85	3	30.77	30.55	-1	3,838	-0.03%
2021/10/14	7	30.24	6	30.34	30.70	1	3,934	0.03%
2021/10/13	2	30.75	6	30.16	30.40	-4	4,192	-0.10%
2021/10/12	3	29.57	3	29.35	29.35	0	4,226	0.00%
2021/10/08	1	28.70	1	29.30	28.65	0	4,179	0.00%
2021/10/07	4	28.83	0	0.00	28.55	4	4,166	0.10%
2021/10/06	0	0.00	2	28.95	28.40	-2	4,236	-0.05%
2021/10/05	3	28.12	2	28.30	28.70	1	4,439	0.02%
2021/10/04	4	29.74	1	30.05	29.35	3	4,474	0.07%
2021/10/01	4	31.34	19	31.76	30.45	-15	4,314	-0.35%
2021/09/30	33	30.21	30	29.92	29.60	3	3,959	0.08%
2021/09/29	4	28.95	4	28.70	28.70	0	3,933	0.00%
2021/09/24	1	28.30	1	28.10	28.10	0	4,166	0.00%
2021/09/23	1	28.20	2	28.05	28.15	-1	4,789	-0.02%
2021/09/13	1	29.85	4	29.85	29.40	-3	5,138	-0.06%
2021/09/08	1	28.30	0	0.00	28.30	1	5,272	0.02%
2021/09/02	3	30.33	3	29.87	29.75	0	5,986	0.00%
2021/09/01	0	0.00	1	30.35	30.30	-1	5,995	-0.02%
2021/08/31	2	30.00	0	0.00	30.45	2	6,009	0.03%
2021/08/30	6	31.09	8	31.21	30.25	-2	5,997	-0.03%
2021/08/27	1	29.65	4	30.06	29.20	-3	5,910	-0.05%
2021/08/25	1	28.50	2	28.85	28.80	-1	5,885	-0.02%
2021/08/24	2.3	28.82	0	0.00	28.35	2.3	5,933	0.04%
2021/08/23	0	0.00	1	29.05	29.10	-1	5,969	-0.02%
2021/08/20	2	28.80	2	28.95	28.50	0	5,996	0.00%
2021/08/19	2	28.85	2	28.70	28.00	0	5,996	0.00%
2021/08/18	2	27.38	2	27.75	28.60	0	5,976	0.00%
2021/08/17	4	28.39	3	28.17	27.80	1	6,028	0.02%
2021/08/13	1	30.20	10	30.10	29.40	-9	6,074	-0.15%
2021/08/12	0.2	30.20	0	0.00	30.10	0.2	6,183	0.00%
2021/08/11	2	30.15	1	30.90	30.10	1	6,278	0.02%
2021/08/10	2.5	31.62	6	31.15	31.05	-3.5	6,316	-0.06%
2021/08/09	1	32.60	5	32.20	32.20	-4	6,342	-0.06%
2021/08/06	1	33.70	2	33.15	32.85	-1	6,457	-0.02%
2021/08/04	4	33.69	5	33.75	33.90	-1	6,624	-0.02%
2021/08/02	1	32.60	9	32.81	33.10	-8	6,638	-0.12%
2021/07/30	2	32.38	2	33.03	32.15	0	6,680	0.00%
2021/07/29	4	32.26	3	32.57	32.60	1	6,801	0.01%
2021/07/28	5	32.22	11	32.28	32.20	-6	6,828	-0.09%
2021/07/27	8	34.22	9	34.65	33.25	-1	6,907	-0.01%
2021/07/26	2	34.23	3	34.25	34.20	-1	6,964	-0.01%
2021/07/23	5	33.38	1	34.00	33.30	4	6,903	0.06%
2021/07/22	6	33.43	2	33.55	33.55	4	6,941	0.06%
2021/07/21	6	34.00	1	35.00	33.60	5	6,958	0.07%
2021/07/20	48	34.35	41	34.35	34.35	7	6,908	0.10%
2021/07/19	9	35.63	22	34.78	35.05	-13	6,827	-0.19%
2021/07/16	11	34.36	15	34.61	33.35	-4	6,559	-0.06%
2021/07/15	7	33.67	12	33.91	33.80	-5	6,535	-0.08%
2021/07/14	5	33.42	10	33.17	33.00	-5	6,597	-0.08%
2021/07/13	5	34.10	1	33.60	33.60	4	6,669	0.06%
2021/07/12	5	34.30	29.5	34.22	34.65	-24.5	6,725	-0.36%
2021/07/09	20	33.21	4	33.30	33.00	16	6,636	0.24%
2021/07/08	0	0.00	5	32.65	32.40	-5	6,993	-0.07%
2021/07/07	3.3	32.85	8	32.78	32.35	-4.7	7,914	-0.06%
2021/07/06	1.2	33.06	1	32.65	32.95	0.2	7,967	0.00%
2021/07/05	5	33.13	24	33.54	33.40	-19	8,107	-0.23%
2021/07/02	14.7	33.04	3	32.83	32.55	11.7	8,243	0.14%
2021/07/01	5	33.89	2	33.93	33.40	3	8,362	0.04%
2021/06/30	28	34.88	26.5	35.25	34.85	1.5	8,285	0.02%
2021/06/29	2	32.20	6.3	32.21	32.20	-4.3	7,741	-0.06%
2021/06/28	6.5	31.66	6	31.63	31.60	0.5	7,777	0.01%
2021/06/25	7	32.44	11	32.81	32.00	-4	7,954	-0.05%
2021/06/24	4	31.86	3	31.95	32.00	1	8,290	0.01%
2021/06/23	12	32.03	11	32.27	31.50	1	8,554	0.01%
2021/06/22	5	31.44	5.3	31.64	30.60	-0.3	8,677	0.00%
2021/06/21	10	31.57	8	31.38	31.20	2	8,827	0.02%
2021/06/18	6	31.92	4	32.40	32.40	2	9,178	0.02%
2021/06/17	11	32.12	10	32.52	32.40	1	9,929	0.01%
2021/06/16	13	33.20	22	33.71	32.60	-9	10,226	-0.09%
2021/06/15	11	31.85	8	31.78	31.55	3	10,086	0.03%
2021/06/11	9	31.29	15	31.13	31.05	-6	10,134	-0.06%
2021/06/10	32	31.95	25	31.98	32.05	7	10,378	0.07%
2021/06/09	2	30.70	2	30.58	30.30	0	10,742	0.00%
2021/06/08	10	30.87	8	30.68	30.10	2	11,384	0.02%
2021/06/07	0	0.00	1	29.85	29.85	-1	12,174	-0.01%
2021/06/04	1	30.75	1	30.25	30.35	0	12,473	0.00%
2021/06/03	2	31.15	0	0.00	31.15	2	12,504	0.02%
2021/06/02	4	31.65	0	0.00	31.25	4	12,527	0.03%
2021/06/01	5	31.66	9	31.92	32.15	-4	12,512	-0.03%
2021/05/28	0	0.00	50	31.20	31.05	-50	12,523	-0.40%
2021/05/26	9	30.55	2	30.90	30.55	7	12,544	0.06%
2021/05/25	5	31.00	6	31.04	30.50	-1	12,578	-0.01%
2021/05/24	4	30.40	5	30.31	30.15	-1	12,699	-0.01%
2021/05/21	4	30.13	7	29.80	29.60	-3	12,697	-0.02%
2021/05/20	10	31.10	23	30.17	29.40	-13	12,735	-0.10%
2021/05/19	5	29.88	5	30.58	31.20	0	12,724	0.00%
2021/05/18	0	0.00	32	28.95	29.60	-32	12,658	-0.25%
2021/05/17	4	27.46	17	27.52	26.95	-13	12,628	-0.10%
2021/05/14	5	30.52	12	30.53	29.90	-7	12,570	-0.06%
2021/05/13	5	27.79	12	28.62	28.65	-7	12,473	-0.06%
2021/05/12	17	29.80	25	30.03	28.80	-8	12,536	-0.06%
2021/05/11	24	32.20	4	32.68	31.85	20	12,411	0.16%
2021/05/10	12	35.33	4	35.35	35.30	8	12,408	0.06%
2021/05/07	3	34.43	5	34.94	34.85	-2	12,441	-0.02%
2021/05/06	3	34.22	15	34.28	35.00	-12	12,431	-0.10%
2021/05/05	3	33.10	12	33.34	32.75	-9	12,310	-0.07%
2021/05/04	7	33.26	56	33.08	33.05	-49	12,308	-0.40%
2021/05/03	7	37.23	7.1	37.77	35.80	-0.1	12,219	0.00%
2021/04/29	3	36.78	10	37.16	36.65	-7	12,256	-0.06%
2021/04/28	6	38.06	6	38.38	37.50	0	12,275	0.00%
2021/04/27	6	38.38	4.7	38.59	38.20	1.3	12,318	0.01%
2021/04/26	1	37.90	1	38.20	38.25	0	12,418	0.00%
2021/04/23	6	38.07	29	38.02	37.90	-23	12,435	-0.18%
2021/04/22	15	38.66	12	37.37	37.20	3	12,431	0.02%
2021/04/21	24	39.12	29.1	38.95	38.85	-5.1	12,342	-0.04%
2021/04/20	8.1	38.35	2	38.25	38.05	6.1	12,238	0.05%
2021/04/19	14	37.99	15	38.25	37.90	-1	12,197	-0.01%
2021/04/16	20	38.96	12	39.32	38.40	8	12,152	0.07%
2021/04/15	40	38.43	12	38.33	38.10	28	12,144	0.23%
2021/04/14	57.1	38.62	8	38.69	37.55	49.1	12,439	0.39%
2021/04/13	36	40.88	84	42.23	39.30	-48	12,106	-0.40%
2021/04/12	20	39.81	10.3	40.16	39.35	9.7	11,238	0.09%
2021/04/09	67	39.83	94.2	39.44	39.30	-27.2	11,208	-0.24%
2021/04/08	30	39.81	12	39.95	39.35	18	11,119	0.16%
2021/04/07	55	38.88	70	39.65	39.50	-15	11,097	-0.14%
2021/04/06	41.2	38.39	35	38.31	38.30	6.2	11,063	0.06%
2021/04/01	39	38.54	3	38.40	38.25	36	11,063	0.33%
2021/03/31	47	39.74	39	38.91	38.90	8	11,139	0.07%
2021/03/30	18	39.70	30	39.64	39.30	-12	11,680	-0.10%
2021/03/29	66	39.54	76	40.21	39.85	-10	11,839	-0.08%
2021/03/26	48	37.75	49	37.92	38.20	-1	11,521	-0.01%
2021/03/25	24	39.76	20	39.66	38.85	4	11,271	0.04%
2021/03/24	77	39.50	15	39.37	39.30	62	11,053	0.56%
2021/03/23	19	40.49	19	41.11	39.30	0	10,912	0.00%
2021/03/22	37	41.97	41	41.98	41.00	-4	10,611	-0.04%
2021/03/19	12	36.31	12	38.85	39.75	0	9,932	0.00%
2021/03/18	10	36.89	5	37.47	36.15	5	9,580	0.05%
2021/03/17	22	36.66	3	36.97	36.75	19	9,302	0.20%
2021/03/16	29	37.23	26	37.27	36.60	3	9,178	0.03%
2021/03/15	67	37.87	6	38.09	37.60	61	8,893	0.69%
2021/03/12	74	36.75	10	36.79	37.00	64	8,420	0.76%
2021/03/11	18	35.60	25	36.05	35.10	-7	7,820	-0.09%
2021/03/10	11	33.35	24	33.53	34.95	-13	7,032	-0.18%
2021/03/09	0	0.00	13	31.70	31.80	-13	6,769	-0.19%
2021/03/08	16	31.15	14	31.56	30.90	2	6,786	0.03%
2021/03/05	8	31.11	4.5	30.92	30.85	3.5	6,837	0.05%
2021/03/04	16	31.81	12	31.83	31.40	4	7,299	0.05%
2021/03/03	8	31.74	9	32.01	31.65	-1	7,389	-0.01%
2021/03/02	8	31.87	7	32.21	31.45	1	7,646	0.01%
2021/02/26	0	0.00	10	31.00	31.90	-10	8,159	-0.12%
2021/02/25	20	31.84	12	31.83	31.60	8	8,510	0.09%
2021/02/24	11	32.13	39	32.37	31.85	-28	8,705	-0.32%
2021/02/23	2	31.10	4	31.43	31.10	-2	9,095	-0.02%
2021/02/22	2	30.85	9	31.31	31.30	-7	9,636	-0.07%
2021/02/19	26	30.61	7	30.66	30.65	19	9,771	0.19%
2021/02/18	5	29.40	6	29.45	29.75	-1	10,171	-0.01%
2021/02/17	4	29.00	5	29.14	29.15	-1	10,330	-0.01%
2021/02/04	2	28.20	0.9	28.55	28.25	1.1	11,157	0.01%
2021/02/03	14	29.01	15	29.15	28.70	-1	11,424	-0.01%
2021/02/02	1	28.00	3	27.75	27.75	-2	11,465	-0.02%
2021/02/01	5	26.62	6	26.78	27.55	-1	11,797	-0.01%
2021/01/29	3	28.18	1	28.55	27.45	2	12,180	0.02%
2021/01/28	13	29.50	4	29.05	29.00	9	12,994	0.07%
2021/01/27	4	30.26	0.1	30.10	30.10	3.9	13,435	0.03%
2021/01/26	5	30.65	6	30.38	30.60	-1	13,612	-0.01%
2021/01/25	4	31.11	3	31.50	30.95	1	13,931	0.01%
2021/01/22	7	31.80	5	31.20	31.10	2	14,268	0.01%
2021/01/21	12	30.03	1	30.75	30.05	11	14,716	0.07%
2021/01/20	15	31.36	3	30.80	30.80	12	15,790	0.08%
2021/01/19	5	31.99	3	31.83	32.05	2	16,551	0.01%
2021/01/18	18	30.93	0	0.00	30.80	18	16,693	0.11%
2021/01/15	8	32.01	2	32.60	32.00	6	16,881	0.04%
2021/01/14	0	0.00	4	33.28	32.60	-4	17,062	-0.02%
2021/01/13	13	32.93	7	33.10	32.60	6	17,257	0.03%
2021/01/12	18	33.27	4	33.05	33.05	14	17,699	0.08%
2021/01/11	8	34.26	7	34.29	34.10	1	18,358	0.01%
2021/01/08	21	34.86	13	34.49	34.15	8	19,115	0.04%
2021/01/07	28.5	35.17	77	35.18	34.35	-48.5	20,158	-0.24%
2021/01/06	5	33.06	16	33.47	33.20	-11	20,909	-0.05%
2021/01/05	6	34.60	43	34.66	34.05	-37	21,609	-0.17%
2021/01/04	4	34.86	5	35.02	34.55	-1	22,512	0.00%
2020/12/31	12	35.30	2	34.88	34.60	10	23,373	0.04%
2020/12/30	4	35.30	20	35.26	35.55	-16	24,449	-0.07%
2020/12/29	5	34.11	9.6	34.48	34.45	-4.6	25,099	-0.02%
2020/12/28	57	33.57	5	33.70	33.55	52	25,247	0.21%
2020/12/25	0	0.00	10	34.88	34.05	-10	25,367	-0.04%
2020/12/24	54	35.62	45	35.93	34.30	9	25,417	0.04%
2020/12/23	6	33.88	40	34.31	34.75	-34	25,128	-0.14%
2020/12/22	8	32.60	0.7	32.55	31.60	7.3	25,229	0.03%
2020/12/21	1	33.30	7	33.41	32.85	-6	25,615	-0.02%
2020/12/18	0	0.00	10.6	33.13	33.00	-10.6	26,041	-0.04%
2020/12/17	32	32.86	4	32.98	32.95	28	26,688	0.10%
2020/12/16	5	33.80	0	0.00	33.50	5	27,316	0.02%
2020/12/15	10	34.52	1	33.00	33.00	9	28,221	0.03%
2020/12/14	0	0.00	2	33.65	34.00	-2	28,548	-0.01%
2020/12/11	0	0.00	1	32.80	32.65	-1	29,519	0.00%
2020/12/10	0	0.00	1	34.15	33.35	-1	30,864	0.00%
2020/12/09	1	34.60	3	35.40	34.60	-2	31,102	-0.01%
2020/12/08	0	0.00	11.3	34.70	34.55	-11.3	31,713	-0.04%
2020/12/07	6	33.98	3	35.15	35.15	3	31,864	0.01%
2020/12/04	1	34.80	1	34.70	34.50	0	32,016	0.00%
2020/12/03	3	36.00	0	0.00	35.10	3	32,139	0.01%
2020/12/02	2.5	35.70	0	0.00	35.35	2.5	32,229	0.01%
2020/12/01	7.2	37.12	0	0.00	37.00	7.2	32,388	0.02%
2020/11/30	13	37.42	26	37.24	38.10	-13	32,581	-0.04%
2020/11/27	13	36.25	5	36.35	36.00	8	32,210	0.02%
2020/11/26	7	36.16	19	36.56	35.90	-12	32,229	-0.04%
2020/11/25	45	36.51	41	36.48	36.40	4	32,332	0.01%
2020/11/24	16	35.55	13	35.37	35.50	3	31,994	0.01%
2020/11/23	3.1	35.09	5	34.83	34.50	-1.9	32,096	-0.01%
2020/11/20	16	34.87	41	35.17	34.80	-25	32,402	-0.08%
2020/11/19	44.3	34.56	70	33.98	34.00	-25.7	32,534	-0.08%
2020/11/18	48.8	32.71	43	32.50	33.00	5.8	32,354	0.02%
2020/11/17	64.1	33.44	40	33.14	33.00	24.1	33,304	0.07%
2020/11/16	3.1	31.97	0	0.00	31.70	3.1	32,892	0.01%
2020/11/13	39	32.03	36	31.99	32.65	3	32,813	0.01%
2020/11/12	48	32.24	20	32.55	32.50	28	33,003	0.08%
2020/11/11	12	34.17	16	34.20	34.10	-4	32,508	-0.01%
2020/11/10	12	35.72	33	35.14	35.35	-21	32,348	-0.06%
2020/11/09	9	36.20	14	36.18	36.00	-5	32,317	-0.02%
2020/11/06	33	36.25	14	35.61	35.40	19	32,034	0.06%
2020/11/05	57.5	37.05	100.3	36.69	36.10	-42.8	31,611	-0.14%
2020/11/04	14.5	34.40	10	34.83	34.30	4.5	30,894	0.01%
2020/11/03	3	35.37	6	35.22	35.40	-3	30,472	-0.01%
2020/11/02	8	36.42	8	36.49	35.35	0	30,323	0.00%
2020/10/30	36.7	37.76	2.3	37.81	37.40	34.4	30,027	0.11%
2020/10/29	27.7	38.66	39	39.02	38.10	-11.3	29,711	-0.04%
2020/10/28	85	40.58	69	40.58	39.00	16	29,146	0.05%
2020/10/27	63	39.18	86	39.40	39.35	-23	28,072	-0.08%
2020/10/26	15.2	37.72	14	38.06	37.80	1.2	27,342	0.00%
2020/10/23	13	37.16	5	37.56	37.25	8	27,095	0.03%
2020/10/22	26	37.62	22	37.44	37.00	4	26,977	0.01%
2020/10/21	23	38.71	21	38.68	37.90	2	26,859	0.01%
2020/10/20	47	38.62	46	39.19	38.25	1	26,828	0.00%
2020/10/19	99	38.32	93	38.23	38.10	6	26,504	0.02%
2020/10/16	66	38.90	243	38.06	37.80	-177	25,895	-0.68%	大賣/鉅額交易
2020/10/15	108	41.17	76.3	41.61	40.35	31.7	25,497	0.12%	大買/
2020/10/14	379	42.57	269	42.98	41.60	110	24,606	0.45%	大買/大賣/鉅額交易
2020/10/13	69	41.46	127.6	41.78	41.25	-58.6	23,730	-0.25%	大賣/
2020/10/12	158	42.83	207	42.77	41.95	-49	23,050	-0.21%	大買/大賣/
2020/10/08	115.5	42.10	62	42.41	41.50	53.6	22,120	0.24%	大買/
2020/10/07	94.8	42.25	48.2	42.83	42.00	46.6	21,241	0.22%
2020/10/06	54.4	41.62	34.3	41.62	41.45	20.1	20,191	0.10%
2020/10/05	24.4	38.88	64.4	39.34	38.85	-40	19,439	-0.21%
2020/09/30	19	37.56	31	37.73	38.55	-12	19,120	-0.06%
2020/09/29	32.7	35.89	9.9	35.74	35.05	22.8	18,942	0.12%
2020/09/28	145.9	39.00	44	39.60	37.30	101.9	18,747	0.54%	大買/鉅額交易
2020/09/16	65	23.85	30	24.20	24.50	35	18,396	0.19%
2020/09/15	42	24.26	27	24.14	24.30	15	18,015	0.08%
2020/09/14	43	22.87	51	22.95	23.05	-8	17,732	-0.05%
2020/09/11	20	24.18	39	24.21	24.20	-19	17,271	-0.11%
2020/09/10	23	26.15	61	26.18	25.90	-38	16,583	-0.23%
2020/09/09	86.5	24.88	24	25.51	26.65	62.5	15,913	0.39%
2020/09/08	10	25.56	28	26.29	25.20	-18	14,950	-0.12%
2020/09/07	49	28.10	54	28.71	27.95	-5	14,524	-0.03%
2020/09/04	88	26.61	270.3	27.16	27.90	-182.3	13,557	-1.34%	大賣/鉅額交易
2020/09/03	3	25.05	39	25.38	25.40	-36	12,205	-0.29%
2020/09/02	44	20.94	15	21.90	23.10	29	11,941	0.24%
2020/09/01	3	22.25	11	21.17	21.00	-8	11,347	-0.07%
2020/08/31	12	21.70	6	21.86	22.25	6	11,185	0.05%
2020/08/28	5	20.65	1	20.55	20.50	4	11,026	0.04%
2020/08/27	0	0.00	2	19.55	19.40	-2	11,029	-0.02%
2020/08/26	0	0.00	2	19.48	19.85	-2	10,968	-0.02%
2020/08/25	2	18.50	6	19.30	19.45	-4	10,742	-0.04%
2020/08/21	0	0.00	12	17.22	17.40	-12	10,357	-0.12%
2020/08/20	213	15.58	15	16.50	17.40	198	10,198	1.94%	大買/鉅額交易
2020/08/19	0	0.00	111	17.35	16.50	-111	9,809	-1.13%	大賣/鉅額交易
2020/08/18	78	18.39	11	18.21	18.30	67	9,618	0.70%
2020/08/17	57	17.03	33	17.28	18.30	24	9,145	0.26%
2020/08/14	54	15.05	51	16.07	16.80	3	8,644	0.03%
2020/08/13	4	14.45	93	14.97	15.30	-89	7,957	-1.12%
2020/08/12	165	13.29	30	13.36	13.95	135	7,562	1.79%	大買/鉅額交易
2020/08/11	0	0.00	7	12.70	12.70	-7	6,481	-0.11%
2020/08/10	20	11.55	5.5	11.55	11.55	14.5	6,482	0.22%
2020/08/07	12	10.21	20	10.25	10.50	-8	6,628	-0.12%
2020/08/05	0	0.00	3	9.69	9.68	-3	6,204	-0.05%
2020/08/04	3	9.50	4	9.45	9.61	-1	6,243	-0.02%
2020/08/03	1	9.08	1	9.33	9.06	0	6,128	0.00%
2020/07/31	2	9.03	4	9.08	9.05	-2	6,076	-0.03%
2020/07/30	3	9.11	5	9.26	9.08	-2	6,013	-0.03%
2020/07/29	1	8.25	5	8.71	8.76	-4	5,835	-0.07%
2020/07/28	3	7.98	22	8.05	7.97	-19	5,765	-0.33%
2020/07/27	1	8.60	5	8.33	8.22	-4	5,711	-0.07%
2020/07/24	55	8.68	0	0.00	8.51	55	5,646	0.97%
2020/07/23	3	8.79	5	8.77	8.78	-2	5,569	-0.04%
2020/07/22	0	0.00	1	8.93	8.94	-1	5,502	-0.02%
2020/07/21	0	0.00	11	9.07	8.90	-11	5,397	-0.20%
2020/07/17	4	9.03	3	9.24	9.15	1	5,197	0.02%
2020/07/16	20.5	9.76	8	9.83	9.70	12.5	5,053	0.25%
2020/07/15	12	9.82	13	10.01	9.60	-1	4,921	-0.02%
2020/07/14	12	9.59	25	9.49	9.50	-13	4,719	-0.28%
2020/07/13	1	9.03	0	0.00	9.01	1	4,537	0.02%
2020/07/10	12	9.33	42	9.40	9.42	-30	4,430	-0.68%
2020/07/09	27	8.96	15	9.06	9.27	12	4,009	0.30%
2020/07/08	4	7.91	193	7.91	8.43	-189	3,713	-5.09%	大賣/鉅額交易
2020/07/07	0	0.00	137	7.83	7.71	-137	3,394	-4.04%	大賣/鉅額交易
2020/07/06	5	7.79	2	7.88	7.79	3	3,285	0.09%
2020/07/03	2	7.79	0	0.00	7.80	2	3,260	0.06%
2020/07/02	0	0.00	16	7.88	7.97	-16	3,210	-0.50%
2020/07/01	1	7.44	6	7.84	7.65	-5	3,115	-0.16%
2020/06/30	0	0.00	1	7.34	7.34	-1	3,036	-0.03%
2020/06/23	5	7.20	0	0.00	7.20	5	3,066	0.16%
2020/06/22	1	7.34	0	0.00	7.26	1	3,082	0.03%
2020/06/19	3	7.67	5	7.82	7.57	-2	3,043	-0.07%
2020/06/15	1	7.05	0	0.00	7.17	1	3,047	0.03%
2020/06/12	105	7.05	0	0.00	7.14	105	3,049	3.44%	大買/鉅額交易
2020/06/11	0	0.00	20	7.55	7.31	-20	3,024	-0.66%
2020/06/08	10	7.65	0	0.00	7.64	10	3,083	0.32%
2020/06/05	0	0.00	2	7.60	7.60	-2	3,049	-0.07%
2020/06/04	0	0.00	10	7.52	7.60	-10	3,057	-0.33%
2020/06/03	10	7.85	0	0.00	7.77	10	3,015	0.33%
2020/06/02	0	0.00	10	7.61	7.61	-10	2,847	-0.35%
2020/05/28	0	0.00	7	7.03	6.91	-7	2,755	-0.25%
2020/05/27	7	6.97	0	0.00	6.91	7	2,754	0.25%
2020/05/21	0	0.00	2	7.25	7.24	-2	2,690	-0.07%
2020/05/19	0	0.00	1	6.94	6.94	-1	2,617	-0.04%
2020/05/18	11	6.92	1	7.06	6.85	10	2,595	0.39%
2020/05/14	253	7.46	1	7.87	7.60	252	2,456	10.26%	大買/鉅額交易
2020/05/13	0	0.00	12	7.34	7.34	-12	2,183	-0.55%
2020/05/11	10	6.70	3	6.79	6.77	7	2,032	0.34%
2020/05/08	0	0.00	2	6.34	6.34	-2	1,858	-0.11%
2020/04/16	2	5.55	0	0.00	5.50	2	1,982	0.10%
2020/04/14	0	0.00	2	5.20	5.23	-2	1,969	-0.10%
2020/04/07	0	0.00	6	5.05	5.06	-6	1,987	-0.30%
2020/04/06	2	4.92	0	0.00	5.00	2	2,042	0.10%
2020/03/27	5	5.12	6	5.06	5.01	-1	2,013	-0.05%
2020/03/26	1	4.60	0	0.00	4.85	1	1,952	0.05%
2020/03/23	5	4.00	0	0.00	3.98	5	1,933	0.26%
2020/03/19	10	4.46	0	0.00	4.33	10	1,816	0.55%
2020/03/18	0	0.00	15	4.92	4.81	-15	1,783	-0.84%
2020/03/17	0	0.00	2	4.73	4.69	-2	1,764	-0.11%
2020/03/13	4	5.11	0	0.00	5.19	4	1,722	0.23%
2020/03/10	0	0.00	15	6.17	6.26	-15	1,680	-0.89%
2020/03/05	0	0.00	5	6.96	6.92	-5	1,646	-0.30%
2020/03/04	5	6.83	0	0.00	6.82	5	1,669	0.30%
2020/03/02	0	0.00	1	6.78	6.78	-1	1,677	-0.06%
2020/02/27	5	7.02	0	0.00	6.96	5	1,663	0.30%
2020/02/24	5	7.31	0	0.00	7.20	5	1,656	0.30%
2020/02/21	5	7.46	0	0.00	7.46	5	1,639	0.31%
2020/02/10	0	0.00	2	7.60	7.52	-2	1,623	-0.12%
2020/02/05	1	7.08	0	0.00	7.09	1	1,578	0.06%
2020/02/03	2	6.88	0	0.00	6.93	2	1,591	0.13%
2020/01/16	20	8.25	0	0.00	8.23	20	1,525	1.31%
2020/01/13	2	8.27	0	0.00	8.29	2	1,524	0.13%
2020/01/09	1	7.97	0	0.00	7.94	1	1,496	0.07%
2019/12/27	0	0.00	43	8.16	8.15	-43	1,490	-2.88%
2019/12/20	43	8.32	0	0.00	8.28	43	1,536	2.80%
2019/12/19	0	0.00	2	8.15	8.19	-2	1,526	-0.13%
2019/12/17	1	7.99	0	0.00	7.97	1	1,567	0.06%
2019/12/16	0	0.00	2	8.00	7.96	-2	1,596	-0.13%
2019/12/13	3	7.99	0	0.00	7.97	3	1,595	0.19%
2019/12/11	0	0.00	2	8.25	8.18	-2	1,608	-0.12%
2019/12/10	5	8.15	2	8.14	8.16	3	1,627	0.18%
2019/12/09	2	8.00	0	0.00	8.04	2	1,636	0.12%
2019/12/06	2	8.15	5	8.19	8.09	-3	1,711	-0.18%
2019/11/27	5	8.80	0	0.00	8.78	5	1,817	0.28%
2019/11/18	0	0.00	1	9.03	8.92	-1	2,103	-0.05%
2019/11/15	0	0.00	1	9.02	8.91	-1	2,145	-0.05%
2019/11/14	2	8.86	2	8.81	8.81	0	2,185	0.00%
2019/11/13	3	8.96	1	8.99	8.98	2	2,225	0.09%
2019/11/11	0	0.00	4	8.94	8.88	-4	2,600	-0.15%
2019/11/07	4	9.02	0	0.00	9.05	4	3,043	0.13%
2019/11/06	0	0.00	50	9.24	9.20	-50	3,096	-1.61%
2019/11/01	1	9.41	0	0.00	9.39	1	3,505	0.03%
2019/10/31	0	0.00	3	9.64	9.53	-3	3,707	-0.08%
2019/10/30	4	9.43	4	9.38	9.38	0	3,981	0.00%
2019/10/25	2	9.38	0	0.00	9.32	2	4,973	0.04%
2019/10/24	2	9.40	0	0.00	9.37	2	5,009	0.04%
2019/10/22	0	0.00	20	9.55	9.55	-20	5,003	-0.40%
2019/10/21	20	9.40	0	0.00	9.40	20	4,991	0.40%
2019/10/17	3	9.46	2	9.49	9.44	1	5,029	0.02%
2019/10/16	2	9.73	25	9.75	9.70	-23	5,020	-0.46%
2019/10/01	2	9.54	40	9.39	9.54	-38	5,022	-0.76%
2019/09/27	4	9.55	0	0.00	9.38	4	5,087	0.08%
2019/09/25	50	9.68	0	0.00	9.65	50	5,100	0.98%
2019/09/20	0	0.00	6	9.41	9.41	-6	5,016	-0.12%
2019/09/19	0	0.00	25	9.23	9.23	-25	5,003	-0.50%
2019/09/17	3	9.56	30	9.51	9.47	-27	4,952	-0.55%
2019/09/11	11	9.45	2	9.41	9.52	9	4,992	0.18%
2019/09/10	5	9.45	5	9.37	9.30	0	4,978	0.00%
2019/09/09	7	9.74	0	0.00	9.72	7	4,889	0.14%
2019/09/05	0	0.00	77	9.92	9.89	-77	4,910	-1.57%
2019/09/03	5	9.95	0	0.00	9.96	5	4,886	0.10%
2019/09/02	5	9.78	0	0.00	10.15	5	4,865	0.10%
2019/08/30	2	9.72	0	0.00	9.72	2	4,839	0.04%
2019/08/28	5	9.92	0	0.00	9.92	5	4,763	0.10%
2019/08/27	0	0.00	2	9.94	9.71	-2	4,737	-0.04%
2019/08/26	29	10.01	0	0.00	10.00	29	4,682	0.62%
2019/08/23	0	0.00	1	10.30	10.40	-1	4,650	-0.02%
2019/08/22	1	10.65	1	11.00	10.50	0	4,609	0.00%
2019/08/21	5	10.85	3	10.85	10.85	2	4,549	0.04%
2019/08/19	13	10.76	0	0.00	10.70	13	4,486	0.29%
2019/08/15	0	0.00	3	10.70	10.80	-3	4,413	-0.07%
2019/08/14	129	11.54	1	12.25	10.85	128	4,315	2.97%	大買/鉅額交易
2019/08/13	2	11.98	12	11.84	11.95	-10	4,044	-0.25%
2019/08/12	5	11.75	1	12.15	12.15	4	3,899	0.10%
2019/08/07	32	10.91	4	11.25	10.90	28	3,540	0.79%
2019/08/06	5	10.41	5	10.90	11.10	0	3,439	0.00%
2019/08/05	19	10.82	3	11.15	10.70	16	3,307	0.48%
2019/08/02	14	11.25	17	11.30	11.30	-3	3,176	-0.09%
2019/08/01	28	11.38	3	11.50	11.60	25	3,000	0.83%
2019/07/31	6	10.88	0	0.00	10.95	6	2,708	0.22%
2019/07/30	4	10.71	14	10.86	11.05	-10	2,479	-0.40%
2019/07/29	0	0.00	52	10.00	10.05	-52	1,934	-2.69%
2019/07/26	10	9.00	0	0.00	9.15	10	1,766	0.57%
2019/07/25	0	0.00	2	8.85	8.92	-2	1,730	-0.12%
2019/07/24	0	0.00	2	8.81	8.79	-2	1,743	-0.11%
2019/07/23	0	0.00	0	8.73	8.79	0	1,779	0.00%
2019/07/22	2	8.75	0	0.00	8.72	2	1,793	0.11%
2019/07/16	0	0.00	16	8.98	8.95	-16	1,801	-0.89%
2019/07/12	0	0.00	19	9.00	8.95	-19	1,870	-1.02%
2019/07/11	15	9.10	0	0.00	9.06	15	1,888	0.79%
2019/07/09	16	8.88	0	0.00	8.88	16	1,905	0.84%
2019/07/05	0	0.00	4	9.10	9.08	-4	2,001	-0.20%
2019/07/04	1	8.99	0	0.00	9.18	1	2,060	0.05%
2019/07/03	0	0.00	1	8.93	8.89	-1	2,111	-0.05%
2019/07/02	1	8.72	0	0.00	8.72	1	2,175	0.05%
2019/06/28	1	8.61	1	8.59	8.59	0	2,195	0.00%
2019/06/25	1	8.57	0	0.00	8.46	1	2,359	0.04%
2019/06/21	12	8.70	0	0.00	8.63	12	2,459	0.49%
2019/06/20	0	0.00	2	8.74	8.79	-2	2,520	-0.08%
2019/06/19	0	0.00	3	8.45	8.44	-3	2,556	-0.12%
2019/06/13	0	0.00	4	8.40	8.61	-4	2,918	-0.14%
2019/06/12	0	0.00	2	8.23	8.24	-2	2,970	-0.07%
2019/06/11	0	0.00	6	8.15	8.12	-6	3,005	-0.20%
2019/06/10	0	0.00	4	8.10	8.09	-4	3,061	-0.13%
2019/06/05	0	0.00	1	8.11	8.10	-1	3,253	-0.03%
2019/05/28	2	8.07	0	0.00	8.06	2	3,656	0.05%
2019/05/24	20	8.11	0	0.00	8.03	20	3,817	0.52%
2019/05/21	6	8.11	0	0.00	8.05	6	4,119	0.15%
2019/05/20	0	0.00	1	7.97	7.97	-1	4,309	-0.02%
2019/05/17	1	8.34	0	0.00	8.00	1	4,389	0.02%
2019/05/16	2	8.25	0	0.00	8.30	2	4,637	0.04%
2019/05/14	0	0.00	3.2	8.03	8.10	-3.2	5,008	-0.06%
2019/05/13	0	0.00	3	8.27	7.95	-3	5,056	-0.06%
2019/05/09	4	8.35	0	0.00	8.35	4	5,148	0.08%
2019/05/07	0	0.00	5	8.79	8.78	-5	5,250	-0.10%
2019/05/03	1	8.60	0	0.00	8.72	1	5,391	0.02%
2019/05/02	0	0.00	3	8.63	8.72	-3	5,498	-0.05%
2019/04/30	30	8.52	0	0.00	8.54	30	5,628	0.53%
2019/04/26	3	8.87	0	0.00	8.86	3	5,860	0.05%
2019/04/25	3	9.05	0	0.00	9.00	3	6,396	0.05%
2019/04/18	0	0.00	13	9.02	8.84	-13	6,690	-0.19%
2019/04/16	3	8.94	0	0.00	8.92	3	6,680	0.04%
2019/04/15	13	9.01	0	0.00	9.01	13	6,733	0.19%
2019/04/12	0	0.00	3	8.86	8.81	-3	6,748	-0.04%
2019/04/11	0	0.00	30	8.93	9.02	-30	6,786	-0.44%
2019/04/09	0	0.00	1	8.85	8.90	-1	7,020	-0.01%
2019/04/08	10	8.68	0	0.00	8.71	10	6,930	0.14%
2019/04/02	3	8.50	7	8.47	8.48	-4	6,851	-0.06%
2019/03/26	0	0.00	1	8.57	8.57	-1	6,927	-0.01%
2019/03/25	0	0.00	3	8.53	8.47	-3	6,976	-0.04%
2019/03/22	5	8.89	2.2	8.83	8.72	2.8	6,928	0.04%
2019/03/21	4	8.89	0	0.00	8.84	4	6,949	0.06%
2019/03/18	0	0.00	15	8.80	8.84	-15	6,854	-0.22%
2019/03/15	3	9.16	5	9.17	9.00	-2	6,845	-0.03%
2019/03/13	0	0.00	1	9.05	9.04	-1	6,900	-0.01%
2019/03/12	0	0.00	33	9.16	9.09	-33	6,939	-0.48%
2019/03/11	1	8.99	33	9.05	8.97	-32	6,949	-0.46%
2019/03/08	3	9.01	20	9.00	9.00	-17	7,016	-0.24%
2019/03/07	53	9.33	5	9.40	9.20	48	7,230	0.66%
2019/03/06	7	9.23	0	0.00	9.22	7	7,342	0.10%
2019/03/05	20	9.20	10	9.20	9.18	10	7,748	0.13%
2019/02/26	38	9.21	20	9.20	9.09	18	8,416	0.21%
2019/02/25	0	0.00	20	9.07	9.06	-20	8,411	-0.24%
2019/02/21	0	0.00	2	9.21	9.15	-2	8,508	-0.02%
2019/02/20	11	9.34	0	0.00	9.27	11	8,490	0.13%
2019/02/19	9	9.46	0	0.00	9.26	9	8,531	0.11%
2019/02/18	10	9.17	0	0.00	9.13	10	8,460	0.12%
2019/02/15	5	9.08	30	9.37	9.03	-25	8,634	-0.29%
2019/02/14	0	0.00	1	9.00	9.71	-1	8,469	-0.01%
2019/02/13	2	8.94	0	0.00	8.83	2	8,226	0.02%
2019/01/30	14	9.03	0	0.00	8.93	14	8,456	0.17%
2019/01/24	5	9.00	0	0.00	9.00	5	8,916	0.06%
2019/01/23	20	9.10	0	0.00	8.91	20	8,901	0.22%
2019/01/18	8	9.35	0	9.30	9.30	8	8,889	0.09%
2019/01/17	1	9.28	21	9.43	9.28	-20	8,843	-0.23%
2019/01/16	0	0.00	4	9.12	9.18	-4	8,358	-0.05%
2019/01/10	10	8.31	0	0.00	8.21	10	8,458	0.12%
2019/01/07	0	0.00	1	8.41	8.23	-1	8,731	-0.01%
2019/01/03	1	8.39	0	0.00	8.29	1	8,907	0.01%
2018/12/27	0	0.00	1	7.94	7.94	-1	8,897	-0.01%
2018/12/26	0	0.00	3	7.32	7.22	-3	8,929	-0.03%
2018/12/24	0	0.00	12	7.33	7.40	-12	9,147	-0.13%
2018/12/21	10	7.25	3	7.29	7.25	7	9,231	0.08%
2018/12/20	6	6.99	0	0.00	6.99	6	9,214	0.07%
2018/12/18	1	7.83	0	0.00	7.61	1	9,251	0.01%
2018/12/17	2	8.09	0	0.00	8.04	2	9,248	0.02%
2018/12/14	2	8.13	0	0.00	8.11	2	9,651	0.02%
2018/12/13	0	0.00	1	8.55	8.54	-1	9,747	-0.01%
2018/12/12	0	0.00	10	8.53	8.50	-10	9,796	-0.10%
2018/12/10	30	8.61	0	0.00	8.48	30	9,831	0.31%
2018/12/07	1	8.36	40	8.38	8.40	-39	9,771	-0.40%
2018/12/06	3	8.42	31	8.29	8.21	-28	9,780	-0.29%
2018/12/05	31	8.84	0	0.00	8.81	31	9,711	0.32%
2018/12/04	0	0.00	51	9.09	9.02	-51	9,728	-0.52%
2018/12/03	40	8.89	20	8.89	8.85	20	9,707	0.21%
2018/11/29	13	9.14	3	9.25	9.18	10	9,398	0.11%
2018/11/28	22	8.63	21	9.30	9.19	1	9,225	0.01%
2018/11/23	0	0.00	6	8.23	8.23	-6	8,841	-0.07%
2018/11/21	3	7.62	2	7.63	7.59	1	8,496	0.01%
2018/11/20	3	7.39	1	7.42	7.44	2	8,446	0.02%
2018/11/16	38	7.75	4	7.67	7.70	34	8,461	0.40%
2018/11/15	1	8.05	0	0.00	8.00	1	8,483	0.01%
2018/11/14	6	8.32	3	8.27	8.33	3	8,627	0.03%
2018/11/09	7	7.66	0	0.00	7.71	7	8,394	0.08%
2018/11/07	2	7.60	0	0.00	7.97	2	8,335	0.02%
2018/11/06	40	8.03	36	8.02	7.68	4	8,321	0.05%
2018/11/05	0	0.00	1	7.40	7.59	-1	8,142	-0.01%
2018/11/02	0	0.00	5	7.01	6.90	-5	8,120	-0.06%
2018/10/31	0	0.00	5	6.50	6.50	-5	8,247	-0.06%
2018/10/30	6	6.10	0	0.00	6.15	6	8,191	0.07%
2018/10/29	10	5.98	30	6.10	6.05	-20	8,202	-0.24%
2018/10/26	2	6.30	0	0.00	6.01	2	8,168	0.02%
2018/10/25	3	6.58	10	6.35	6.32	-7	8,033	-0.09%
2018/10/24	1	7.05	0	0.00	7.00	1	7,992	0.01%
2018/10/23	3	7.21	0	0.00	7.08	3	7,964	0.04%
2018/10/19	10	6.98	10	6.98	6.98	0	8,130	0.00%
2018/10/18	10	7.21	5	7.13	7.13	5	8,096	0.06%
2018/10/15	2	7.59	0	0.00	7.59	2	7,915	0.03%
2018/10/12	0	0.00	50	7.34	7.45	-50	7,886	-0.63%
2018/10/11	3	7.34	0	0.00	7.34	3	7,835	0.04%
2018/10/09	29	8.48	13	8.24	8.15	16	7,728	0.21%
2018/10/05	2	9.11	0	0.00	8.96	2	7,592	0.03%
2018/10/04	36	9.46	20	9.42	9.42	16	7,428	0.22%
2018/10/01	0	0.00	5	10.05	9.98	-5	7,583	-0.07%
2018/09/26	7	10.45	2	10.35	10.30	5	7,780	0.06%
2018/09/21	0	0.00	5	10.50	10.55	-5	7,786	-0.06%
2018/09/20	6	10.72	3.6	10.24	10.45	2.4	7,915	0.03%
2018/09/19	0	0.00	1	10.20	10.45	-1	7,750	-0.01%
2018/09/18	20	9.55	20	9.52	9.52	0	7,691	0.00%
2018/09/17	1	9.50	1	9.49	9.45	0	7,786	0.00%
2018/09/10	5	9.49	0	0.00	9.50	5	7,787	0.06%
2018/09/03	0	0.00	7	11.06	10.80	-7	7,632	-0.09%
2018/08/31	10	10.94	7	11.15	11.15	3	7,413	0.04%
2018/08/23	3	10.35	3	10.43	10.65	0	7,235	0.00%
2018/08/22	0	0.00	3	10.30	10.35	-3	7,047	-0.04%
2018/08/21	54	9.95	4	9.51	9.98	50	6,876	0.73%
2018/08/20	2	10.15	0	0.00	10.00	2	6,610	0.03%
2018/08/17	0	0.00	2	10.60	10.50	-2	6,500	-0.03%
2018/08/16	2	10.30	0	0.00	10.55	2	6,500	0.03%
2018/08/15	1	10.60	1	10.50	10.50	0	6,452	0.00%
2018/08/13	5	10.70	20	10.90	10.55	-15	6,290	-0.24%
2018/08/10	21	11.79	3	11.48	11.40	18	6,115	0.29%
2018/08/09	0	0.00	10	11.75	11.30	-10	5,947	-0.17%
2018/08/08	10	12.00	5	12.23	11.90	5	5,822	0.09%
2018/08/07	15	12.20	10	12.30	12.45	5	5,670	0.09%
2018/07/30	0	0.00	3	13.25	13.20	-3	5,285	-0.06%
2018/07/27	5	13.56	12	13.62	13.45	-7	5,251	-0.13%
2018/07/26	43	13.74	33	13.62	13.85	10	5,208	0.19%
2018/07/25	1	13.10	0	0.00	13.05	1	4,968	0.02%
2018/07/19	5	13.10	0	0.00	13.10	5	4,777	0.10%
2018/07/18	2	13.50	0	0.00	13.50	2	4,764	0.04%
2018/07/17	5	13.70	0	0.00	13.70	5	4,826	0.10%
2018/07/12	1	13.75	0	0.00	13.75	1	4,794	0.02%
2018/07/11	0	0.00	2	13.95	13.90	-2	4,791	-0.04%
2018/07/10	2	13.88	1	14.05	13.75	1	4,540	0.02%
2018/07/09	1	13.65	0	0.00	13.75	1	4,513	0.02%
2018/07/06	1	13.80	1	14.10	14.10	0	4,678	0.00%
2018/07/05	1	14.25	3	14.53	13.85	-2	4,638	-0.04%
2018/07/04	2	13.90	0	0.00	13.60	2	4,460	0.04%
2018/07/03	20	14.15	0	0.00	13.65	20	4,388	0.46%
2018/07/02	4	15.00	3	14.52	14.35	1	4,273	0.02%
2018/06/29	3	15.53	0	0.00	15.40	3	4,184	0.07%
2018/06/28	1	15.05	0	0.00	15.70	1	3,951	0.03%
2018/06/27	6	14.70	60	14.40	14.30	-54	3,711	-1.45%
2018/06/26	3	14.98	8	15.01	15.05	-5	3,602	-0.14%
2018/06/25	0	0.00	1	16.90	16.55	-1	3,415	-0.03%
2018/06/22	5	16.60	1	16.75	16.55	4	3,381	0.12%
2018/06/20	0	0.00	2	17.38	17.50	-2	3,392	-0.06%
2018/06/19	1	17.00	3	17.22	17.00	-2	3,708	-0.05%
2018/06/15	7	17.99	1	18.25	17.95	6	3,638	0.16%
2018/06/14	3	18.60	0	0.00	18.50	3	3,572	0.08%
2018/06/13	1	18.80	0	0.00	18.80	1	3,584	0.03%
2018/06/12	2	19.03	20	19.00	18.85	-18	3,575	-0.50%
2018/06/11	0	0.00	3	18.87	18.80	-3	3,521	-0.09%
2018/06/08	2	19.03	0	0.00	19.00	2	3,547	0.06%
2018/06/07	20	19.40	0	0.00	19.25	20	3,597	0.56%
2018/06/06	6	19.10	0	0.00	19.10	6	3,513	0.17%
2018/06/05	0	0.00	6	19.03	19.00	-6	3,487	-0.17%
2018/06/04	13	19.68	0	0.00	19.65	13	3,409	0.38%
2018/05/31	0	0.00	2	19.95	19.80	-2	3,340	-0.06%
2018/05/30	1	19.75	0	0.00	19.65	1	3,360	0.03%
2018/05/25	1	19.85	5	20.05	19.85	-4	3,399	-0.12%
2018/05/24	8	19.71	2	20.08	20.20	6	3,397	0.18%
2018/05/11	0	0.00	2	20.05	20.05	-2	3,542	-0.06%
2018/05/10	0	0.00	5.1	19.95	19.95	-5.1	3,533	-0.15%
2018/05/02	0	0.00	2	20.68	20.65	-2	3,451	-0.06%
2018/04/30	40	20.20	1	20.45	20.70	39	3,466	1.13%
2018/04/26	0	0.00	20	19.75	19.75	-20	3,502	-0.57%
2018/04/24	3	20.25	0	0.00	20.30	3	3,482	0.09%
2018/04/23	4	21.81	2	21.70	21.20	2	3,403	0.06%
2018/04/19	8	23.48	3	23.55	23.25	5	3,269	0.15%
2018/04/18	1	22.95	5	22.95	22.90	-4	3,219	-0.12%
2018/04/16	3	24.10	2	24.15	23.65	1	3,136	0.03%
2018/04/12	10	24.60	20	24.10	24.10	-10	3,074	-0.33%
2018/04/11	1	23.15	9	23.10	23.30	-8	2,884	-0.28%
2018/04/10	1	22.45	0	0.00	22.50	1	2,871	0.03%
2018/04/02	6	22.85	2	22.85	22.70	4	2,887	0.14%
2018/03/31	1	22.30	0	0.00	22.40	1	2,860	0.03%
2018/03/30	0	0.00	4	22.20	22.30	-4	2,867	-0.14%
2018/03/29	6	22.70	0	0.00	22.80	6	2,864	0.21%
2018/03/27	20	22.80	32	22.37	22.30	-12	2,871	-0.42%
2018/03/26	14	22.96	0	0.00	22.65	14	2,995	0.47%
2018/03/23	11	23.08	40	22.93	23.05	-29	2,971	-0.98%
2018/03/22	9	24.16	6	24.29	23.60	3	2,905	0.10%
2018/03/21	0	0.00	1	23.10	23.05	-1	2,518	-0.04%
2018/03/20	1	22.85	1	22.85	23.00	0	2,491	0.00%
2018/03/19	10	22.90	0	0.00	23.20	10	2,474	0.40%
2018/03/15	0	0.00	1	23.05	23.05	-1	2,407	-0.04%
2018/03/13	0	0.00	2	23.10	23.15	-2	2,365	-0.08%
2018/03/09	20	22.65	0	0.00	22.60	20	2,325	0.86%
2018/03/08	0	0.00	1	22.40	22.40	-1	2,342	-0.04%
2018/03/05	5	22.66	0	0.00	22.55	5	2,377	0.21%
2018/03/02	1	22.40	0	0.00	22.45	1	2,365	0.04%
2018/02/22	0	0.00	2	21.10	21.50	-2	2,379	-0.08%
2018/02/21	0	0.00	5	20.78	21.05	-5	2,377	-0.21%
2018/02/12	0	0.00	4	20.10	20.15	-4	2,367	-0.17%
2018/02/09	4	18.29	9	19.28	20.10	-5	2,376	-0.21%
2018/02/08	1	20.30	0	0.00	20.15	1	2,338	0.04%
2018/02/07	0	0.00	2	20.45	20.40	-2	2,374	-0.08%
2018/02/06	16	20.36	10	20.58	20.00	6	2,395	0.25%
2018/02/02	0	0.00	32	22.50	22.40	-32	2,395	-1.34%
2018/01/31	0	0.00	7	22.66	22.65	-7	2,479	-0.28%
2018/01/30	0	0.00	1	22.70	22.70	-1	2,493	-0.04%
2018/01/29	5	22.57	0	0.00	22.55	5	2,513	0.20%
2018/01/25	10	22.80	0	0.00	22.60	10	2,625	0.38%
2018/01/24	10	22.85	0	0.00	22.80	10	2,687	0.37%
2018/01/22	10	23.55	1	23.35	23.35	9	2,741	0.33%
2018/01/19	0	0.00	3	23.10	23.20	-3	2,768	-0.11%
2018/01/17	0	0.00	3	23.10	23.00	-3	2,929	-0.10%
2018/01/15	3	22.80	0	0.00	22.65	3	3,097	0.10%
2018/01/12	0	0.00	3	23.05	22.95	-3	3,176	-0.09%
2018/01/11	1	22.60	0	0.00	22.55	1	3,229	0.03%
2018/01/10	5	22.88	14	22.82	22.70	-9	3,547	-0.25%
2018/01/09	6	23.05	4	23.36	23.00	2	3,968	0.05%
2018/01/08	16	23.56	11	23.42	23.20	5	4,125	0.12%
2018/01/05	6	23.15	20	23.10	23.20	-14	4,081	-0.34%
2018/01/04	0	0.00	10	22.98	23.20	-10	4,099	-0.24%
2018/01/03	3	22.57	0.2	22.30	22.45	2.8	4,066	0.07%
2018/01/02	0	0.00	1.1	22.35	22.35	-1.1	4,075	-0.03%