茂矽 (2342)-福勝券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
32.50
漲跌
▲0.10
漲幅
+0.31%
成交量
285張
產業
上市半導體類股
442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

茂矽 (2342)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/31	0	0.00	2	32.65	32.50	-2	721	-0.28%
2024/05/29	0	0.00	2	32.55	32.60	-2	722	-0.28%
2024/05/27	0	0.00	2	32.00	32.00	-2	705	-0.28%
2024/05/23	0	0.00	20	31.80	31.45	-20	708	-2.82%
2024/05/22	0	0.00	1	31.80	31.80	-1	708	-0.14%
2024/05/17	2	31.50	0	0.00	31.50	2	712	0.28%
2024/05/16	2	31.50	0	0.00	31.50	2	714	0.28%
2024/05/15	0	0.00	1	31.90	31.75	-1	714	-0.14%
2024/05/14	0	0.00	2	32.40	32.15	-2	714	-0.28%
2024/05/13	0	0.00	6	31.10	31.25	-6	697	-0.86%
2024/05/08	0	0.00	1	30.60	30.60	-1	699	-0.14%
2024/04/30	0	0.00	1	31.10	30.90	-1	706	-0.14%
2024/04/26	1	30.10	0	0.00	30.00	1	700	0.14%
2024/04/23	1	29.20	0	0.00	29.35	1	720	0.14%
2024/04/22	3	29.37	0	0.00	29.20	3	724	0.41%
2024/04/19	1	29.65	0	0.00	29.70	1	720	0.14%
2024/04/18	2	31.00	0	0.00	30.80	2	709	0.28%
2024/04/16	1	30.35	0	0.00	30.30	1	708	0.14%
2024/04/15	1	31.50	0	0.00	31.35	1	701	0.14%
2024/04/11	1	32.10	0	0.00	32.15	1	682	0.15%
2024/04/09	0	0.00	0	32.00	31.90	0	681	0.00%
2024/04/08	3	31.62	0.5	31.75	31.60	2.5	680	0.37%
2024/03/29	0	0.00	1.4	31.76	31.90	-1.4	683	-0.20%
2024/03/28	3	31.95	0	0.00	31.95	3	681	0.44%
2024/03/20	5	33.40	4	32.93	32.75	1	659	0.15%
2024/03/19	5	32.80	0	0.00	33.15	5	656	0.76%
2024/03/14	3	34.37	2	34.80	34.20	1	646	0.15%
2024/03/13	2	32.85	0	32.85	32.80	2	607	0.33%
2024/03/12	0.9	34.10	0	0.00	34.10	0.9	589	0.15%
2024/03/11	1	35.15	28	36.04	34.70	-27	563	-4.79%
2024/03/08	8	33.30	9	32.18	33.65	-1	393	-0.25%
2024/03/06	0	0.00	1	31.15	31.05	-1	333	-0.30%
2024/03/04	0	0.00	6	31.35	31.30	-6	336	-1.78%
2024/02/21	0	0.00	1	32.30	32.25	-1	351	-0.28%
2024/02/16	0	0.00	0	32.20	32.20	0	347	-0.01%
2024/02/15	0	0.00	0	31.60	31.90	0	346	-0.01%
2024/01/31	0	0.00	5	31.00	31.00	-5	337	-1.48%
2024/01/29	0	0.00	13	31.59	31.65	-13	329	-3.94%
2024/01/23	2	32.20	0	0.00	32.35	2	329	0.61%
2024/01/18	0	0.00	2	32.00	32.00	-2	329	-0.61%
2024/01/17	1	32.40	1	32.35	32.65	0	325	0.00%
2024/01/12	1	32.10	0	0.00	32.10	1	303	0.33%
2024/01/08	0	0.00	0	33.45	33.65	0	292	0.00%
2024/01/04	5	33.90	0	0.00	33.60	5	290	1.72%
2023/12/28	0	0.00	1	35.10	35.20	-1	278	-0.36%
2023/12/08	1	35.35	0	0.00	35.35	1	252	0.40%
2023/12/07	0	0.00	1	35.00	35.05	-1	251	-0.40%
2023/12/04	0	0.00	0.2	35.60	35.85	-0.2	256	-0.07%
2023/11/30	0	0.00	2	35.85	35.95	-2	258	-0.77%
2023/11/27	1	35.50	0	0.00	35.20	1	264	0.38%
2023/11/21	0	0.00	1	36.00	35.75	-1	276	-0.36%
2023/11/16	5	34.00	0	0.00	34.00	5	264	1.89%
2023/10/13	1	35.65	0	0.00	35.55	1	473	0.21%
2023/10/12	1	35.10	0	35.55	35.70	1	489	0.20%
2023/10/11	1	35.50	0	0.00	35.05	1	499	0.20%
2023/10/03	0	0.00	1	35.90	35.90	-1	691	-0.14%
2023/09/27	1	35.00	0	0.00	35.00	1	722	0.14%
2023/09/19	2	36.70	0	0.00	36.25	2	764	0.26%
2023/09/15	1	36.80	0	0.00	36.90	1	776	0.13%
2023/09/07	0	0.00	3	37.68	36.90	-3	834	-0.36%
2023/09/01	0	0.00	2	37.00	37.10	-2	857	-0.23%
2023/08/28	0	0.00	0	35.10	35.20	0	893	0.00%
2023/08/21	1	34.50	0	0.00	34.55	1	966	0.10%
2023/08/17	1	34.80	8	34.80	34.95	-7	972	-0.72%
2023/08/16	1	34.30	0	0.00	34.95	1	971	0.10%
2023/08/11	2	35.48	0	0.00	34.90	2	980	0.20%
2023/08/10	2	36.93	1	36.95	36.95	1	951	0.11%
2023/08/09	1	38.60	0	0.00	38.20	1	946	0.11%
2023/08/04	2	38.53	0	0.00	38.95	2	966	0.21%
2023/07/31	0	0.00	3	41.25	40.60	-3	989	-0.30%
2023/07/26	1	39.95	35	39.94	39.65	-34	1,003	-3.39%
2023/07/25	4	40.05	15	40.15	40.05	-11	1,017	-1.08%
2023/07/24	0	0.00	1	39.95	39.90	-1	1,031	-0.10%
2023/07/20	1	40.90	2	41.13	41.10	-1	1,115	-0.09%
2023/07/19	1	41.40	0	0.00	40.70	1	1,140	0.09%
2023/07/18	1	41.00	0	0.00	40.65	1	1,246	0.08%
2023/07/14	0	0.00	5	40.95	40.85	-5	1,485	-0.34%
2023/07/13	2	41.15	0	0.00	40.70	2	1,502	0.13%
2023/07/12	0	0.00	1	41.45	41.60	-1	1,511	-0.07%
2023/07/11	2	41.68	6	42.01	42.40	-4	1,526	-0.26%
2023/07/10	3	40.73	10	41.80	40.85	-7	1,508	-0.46%
2023/07/07	5	40.12	1	39.90	39.90	4	1,503	0.27%
2023/07/06	2	40.70	3.2	40.64	40.75	-1.2	1,544	-0.08%
2023/07/05	10	41.05	7	40.99	40.65	3	1,586	0.19%
2023/07/04	2	40.50	12	40.73	40.40	-10	1,634	-0.61%
2023/06/28	2	40.00	0	39.60	39.80	2	2,491	0.08%
2023/06/26	1	39.50	0	0.00	40.30	1	3,185	0.03%
2023/06/21	1	40.00	0	0.00	40.15	1	3,236	0.03%
2023/06/20	8	39.86	0	0.00	40.15	8	3,376	0.24%
2023/06/19	4	40.03	0	0.00	40.00	4	3,385	0.12%
2023/06/16	3	40.43	0	0.00	40.20	3	3,405	0.09%
2023/06/15	1	41.25	0	0.00	40.70	1	3,466	0.03%
2023/06/14	34	41.16	0	0.00	41.05	34	3,467	0.98%
2023/06/13	15	41.10	9	41.25	41.20	6	3,465	0.17%
2023/06/12	0	0.00	0.2	40.15	40.80	-0.2	3,454	-0.01%
2023/06/09	19	40.45	0	0.00	40.60	19	3,448	0.55%
2023/06/08	1	40.60	0	0.00	40.15	1	3,467	0.03%
2023/06/07	1	40.70	0	0.00	40.80	1	3,478	0.03%
2023/06/06	4	40.71	2	40.75	40.50	2	3,489	0.06%
2023/06/05	1	41.40	0	0.00	41.30	1	3,513	0.03%
2023/06/02	4	41.09	0	0.00	41.00	4	3,520	0.11%
2023/06/01	3	41.25	0	0.00	41.25	3	3,553	0.08%
2023/05/31	0	0.00	1	40.70	40.95	-1	3,562	-0.03%
2023/05/26	5	40.64	2	41.20	40.30	3	3,560	0.08%
2023/05/25	1	41.05	1	41.10	41.15	0	3,541	0.00%
2023/05/19	3	39.02	0	0.00	39.00	3	3,576	0.08%
2023/05/18	2	39.25	0	0.00	39.60	2	3,569	0.06%
2023/05/17	1	39.35	0	0.00	39.20	1	3,592	0.03%
2023/05/15	2	38.50	0	0.00	38.45	2	3,607	0.06%
2023/05/12	3.5	38.86	0	0.00	39.25	3.5	3,618	0.10%
2023/05/11	3.5	38.86	0	0.00	38.50	3.5	3,632	0.10%
2023/05/10	2	39.83	0	0.00	39.80	2	3,622	0.06%
2023/05/09	4	39.73	0	0.00	39.45	4	3,622	0.11%
2023/05/05	8	40.83	2	40.85	40.70	6	3,625	0.17%
2023/05/04	5	41.00	1	40.85	40.90	4	3,673	0.11%
2023/05/03	1	41.35	0	0.00	41.25	1	3,692	0.03%
2023/05/02	10	41.65	10	41.96	42.00	0	3,695	0.00%
2023/04/28	0	0.00	10	41.60	41.65	-10	3,697	-0.27%
2023/04/27	3	41.70	0	0.00	41.50	3	3,677	0.08%
2023/04/26	10	40.68	10	41.19	41.30	0	3,663	0.00%
2023/04/25	2	42.38	10	42.80	41.75	-8	3,631	-0.22%
2023/04/24	0	0.00	1	43.25	43.35	-1	3,615	-0.03%
2023/04/21	5	44.72	0	0.00	43.80	5	3,582	0.14%
2023/04/20	13	46.79	0	0.00	47.30	13	3,469	0.37%
2023/04/19	13	46.94	3	46.90	46.95	10	3,372	0.30%
2023/04/18	1	45.55	2	45.85	45.35	-1	3,212	-0.03%
2023/04/17	3	46.10	1	45.60	46.00	2	3,188	0.06%
2023/04/14	9	44.71	19	45.54	45.65	-10	3,159	-0.32%
2023/04/10	0	0.00	65	45.96	46.15	-65	2,969	-2.19%
2023/04/07	4	46.18	0	0.00	46.20	4	2,919	0.14%
2023/04/06	3	47.30	0	0.00	47.00	3	2,861	0.10%
2023/03/31	9	47.23	15	47.11	47.30	-6	2,763	-0.22%
2023/03/30	5	47.75	3	47.17	47.70	2	2,673	0.07%
2023/03/29	62	46.51	12.2	46.82	47.80	49.8	2,497	1.99%
2023/03/28	28	46.93	31	47.59	46.90	-3	1,999	-0.15%
2023/03/27	0	0.00	1	45.30	44.75	-1	1,418	-0.07%
2023/03/24	1	43.50	10	44.05	43.40	-9	1,310	-0.69%
2023/03/23	10	44.18	3	44.40	44.75	7	1,251	0.56%
2023/03/22	10.4	41.21	0	0.00	41.50	10.4	1,116	0.93%
2023/03/21	3	41.42	2	41.10	40.80	1	1,108	0.09%
2023/03/20	0	0.00	3	41.85	41.35	-3	1,096	-0.27%
2023/03/10	3	40.60	0	0.00	40.55	3	1,109	0.27%
2023/03/09	2	42.40	2	41.85	41.80	0	1,142	0.00%
2023/03/08	0	0.00	17	42.62	42.45	-17	1,186	-1.43%
2023/03/07	0	0.00	3	42.05	42.20	-3	1,348	-0.22%
2023/03/06	0	0.00	13	41.66	41.70	-13	1,420	-0.92%
2023/03/03	6	40.43	0.7	40.50	40.45	5.3	1,409	0.37%
2023/02/22	2	42.20	10	42.50	42.25	-8	1,422	-0.56%
2023/02/21	0	0.00	5	43.16	43.15	-5	1,414	-0.35%
2023/02/20	4	42.53	15.1	42.92	42.20	-11.1	1,390	-0.79%
2023/02/17	0	0.00	2	42.05	42.00	-2	1,380	-0.14%
2023/02/16	10	41.75	5	41.87	41.85	5	1,388	0.36%
2023/02/15	10	41.90	2	42.05	41.75	8	1,394	0.57%
2023/02/14	3	41.80	2	41.45	41.20	1	1,364	0.07%
2023/02/03	1	41.60	0	0.00	41.20	1	1,443	0.07%
2023/02/02	1	40.60	1	40.95	42.00	0	1,448	0.00%
2023/02/01	5	41.45	0	0.00	41.70	5	1,396	0.36%
2023/01/11	5	38.15	0	0.00	38.50	5	1,457	0.34%
2022/12/20	5	38.25	0	0.00	37.80	5	1,599	0.31%
2022/12/16	5	39.45	0	0.00	39.30	5	1,617	0.31%
2022/12/15	0	0.00	20	40.35	40.50	-20	1,621	-1.23%
2022/12/13	30	40.76	0	0.00	40.10	30	1,620	1.85%
2022/12/12	5	40.35	0	0.00	40.35	5	1,623	0.31%
2022/12/07	5	40.30	0	0.00	40.50	5	1,633	0.31%
2022/12/05	5	42.30	0	0.00	42.25	5	1,662	0.30%
2022/12/02	0	0.00	3	42.58	42.75	-3	1,651	-0.18%
2022/12/01	5	42.20	10.1	42.49	42.00	-5.1	1,612	-0.32%
2022/11/29	5	41.80	13	41.53	41.50	-8	1,566	-0.51%
2022/11/25	10	38.50	10	37.80	38.55	0	1,294	0.00%
2022/11/23	0	0.00	0	37.45	37.65	0	1,265	0.00%
2022/11/22	5	36.55	0	0.00	36.45	5	1,238	0.40%
2022/11/21	1	37.50	0	0.00	37.30	1	1,240	0.08%
2022/11/18	2	37.60	0	0.00	37.35	2	1,271	0.16%
2022/11/16	2	37.20	0	0.00	37.10	2	1,270	0.16%
2022/11/15	0	0.00	0.1	37.30	37.65	-0.1	1,270	0.00%
2022/11/11	20	36.95	0	0.00	36.45	20	1,292	1.55%
2022/11/09	0	0.00	11	37.05	36.40	-11	1,297	-0.85%
2022/11/07	2	36.30	0	0.00	36.30	2	1,315	0.15%
2022/11/04	10	36.45	0	0.00	36.45	10	1,322	0.76%
2022/11/03	1	36.25	5	36.30	36.25	-4	1,352	-0.30%
2022/11/02	1	36.40	1	36.50	36.00	0	1,393	0.00%
2022/11/01	7	34.86	6	35.75	35.95	1	1,358	0.07%
2022/10/28	13	33.37	0	0.00	32.70	13	1,308	0.99%
2022/10/27	1	34.00	1	34.15	34.15	0	1,345	0.00%
2022/10/24	0	0.00	0	33.00	33.20	0	1,337	0.00%
2022/10/20	2	33.60	2	33.75	34.00	0	1,332	0.00%
2022/10/18	5	33.45	0	0.00	33.40	5	1,212	0.41%
2022/09/30	5	33.10	5	34.10	34.50	0	1,203	0.00%
2022/09/26	0	0.00	2	36.00	35.65	-2	1,227	-0.16%
2022/09/23	15	38.61	0	0.00	38.60	15	1,239	1.21%
2022/09/21	1	39.40	0	0.00	39.35	1	1,241	0.08%
2022/09/19	2	39.95	0	0.00	39.85	2	1,267	0.16%
2022/09/15	2	41.35	0	0.00	41.30	2	1,303	0.15%
2022/09/14	0	0.00	1	41.45	41.70	-1	1,322	-0.08%
2022/09/13	2	42.40	0	0.00	42.30	2	1,311	0.15%
2022/09/12	1	41.65	0	0.00	41.60	1	1,298	0.08%
2022/09/01	2	40.73	0	0.00	40.05	2	1,293	0.15%
2022/08/31	0	0.00	0	41.00	41.25	0	1,307	0.00%
2022/08/29	0	0.00	1	40.15	40.30	-1	1,347	-0.07%
2022/08/26	1	41.65	3	41.40	41.30	-2	1,389	-0.14%
2022/08/25	3	41.85	0	0.00	41.80	3	1,461	0.21%
2022/08/24	1	40.30	1	40.50	40.40	0	1,568	0.00%
2022/08/19	0	0.00	10	41.53	41.55	-10	1,905	-0.52%
2022/08/18	10	40.85	0	0.00	41.15	10	1,933	0.52%
2022/08/17	0	0.00	1	40.60	40.55	-1	1,984	-0.05%
2022/08/15	0	0.00	10	40.40	40.55	-10	2,065	-0.48%
2022/08/12	2	40.20	0	0.00	40.00	2	2,091	0.10%
2022/08/10	5	39.93	0	0.00	39.60	5	2,246	0.22%
2022/08/09	2	39.70	4	39.94	40.50	-2	2,338	-0.09%
2022/08/05	2	38.30	2	38.25	38.25	0	2,466	0.00%
2022/08/02	3	36.45	0	0.00	36.10	3	2,477	0.12%
2022/08/01	1	37.10	0	0.00	37.30	1	2,474	0.04%
2022/07/28	9	37.17	0	0.00	37.00	9	2,478	0.36%
2022/07/27	7	37.30	0	0.00	37.35	7	2,468	0.28%
2022/07/20	0	0.00	1	37.25	36.85	-1	2,482	-0.04%
2022/07/19	1	36.20	0	0.00	36.30	1	2,491	0.04%
2022/07/18	0	0.00	1	35.75	35.95	-1	2,492	-0.04%
2022/07/15	7	35.63	0	0.00	35.50	7	2,485	0.28%
2022/07/08	0	0.00	2	35.20	34.75	-2	2,474	-0.08%
2022/07/07	2	33.20	1	33.00	33.85	1	2,460	0.04%
2022/07/06	2	32.60	2	33.70	32.50	0	2,460	0.00%
2022/07/05	0	0.00	0	33.80	34.00	0	2,467	0.00%
2022/07/04	1	34.65	0	0.00	33.70	1	2,448	0.04%
2022/07/01	3	34.87	0	0.00	34.70	3	2,434	0.12%
2022/06/27	5	42.15	1	41.25	42.15	4	2,445	0.16%
2022/06/23	5	40.50	5	41.00	40.40	0	2,413	0.00%
2022/06/22	7	39.56	3	40.30	39.90	4	2,389	0.17%
2022/06/20	18	40.17	0	0.00	39.35	18	2,357	0.76%
2022/06/16	5	42.50	0	0.00	41.20	5	2,329	0.21%
2022/06/14	0	0.00	4	42.10	42.80	-4	2,329	-0.17%
2022/06/13	1	42.35	13	42.38	42.35	-12	2,303	-0.52%
2022/06/09	10	44.10	4.3	44.20	44.35	5.7	2,276	0.25%
2022/06/07	5	43.61	10	43.50	43.40	-5	2,262	-0.22%
2022/06/06	3	44.17	0	0.00	43.80	3	2,247	0.13%
2022/06/02	1	45.80	1	46.00	45.25	0	2,224	0.00%
2022/06/01	0	0.00	1	45.60	46.15	-1	2,163	-0.05%
2022/05/31	5	45.15	9	44.91	45.80	-4	2,030	-0.20%
2022/05/30	0	0.00	1	43.70	44.15	-1	1,820	-0.05%
2022/05/27	4	42.49	1	42.40	42.00	3	1,751	0.17%
2022/05/25	0	0.00	2	44.20	44.45	-2	1,671	-0.12%
2022/05/18	0	0.00	1	43.30	43.20	-1	1,449	-0.07%
2022/05/17	20	42.08	2	41.55	42.15	18	1,358	1.33%
2022/05/11	0	0.00	1	38.30	38.70	-1	1,075	-0.09%
2022/05/03	0	0.00	1	36.90	36.90	-1	1,156	-0.09%
2022/04/29	2	36.75	0	0.00	36.65	2	1,180	0.17%
2022/04/28	1	35.90	0	0.00	35.60	1	1,190	0.08%
2022/04/27	1	34.00	0	0.00	35.45	1	1,193	0.08%
2022/04/21	0	0.00	1	39.35	39.25	-1	1,217	-0.08%
2022/04/20	0.5	39.30	0	0.00	39.45	0.5	1,265	0.04%
2022/04/14	0	0.00	1.2	39.43	39.35	-1.2	1,341	-0.09%
2022/04/13	0.2	39.55	0	39.40	39.70	0.1	1,376	0.01%
2022/04/12	1	39.75	0	0.00	39.00	1	1,435	0.07%
2022/04/07	0	0.00	1	41.05	41.00	-1	1,691	-0.06%
2022/03/30	1	44.30	0	0.00	43.60	1	2,296	0.04%
2022/03/29	10	43.05	10	42.75	42.75	0	2,656	0.00%
2022/03/24	0.1	43.50	0	0.00	43.75	0.1	2,732	0.00%
2022/03/23	0	0.00	5	44.00	43.95	-5	2,776	-0.18%
2022/03/22	0.2	43.63	0	0.00	43.70	0.2	2,832	0.01%
2022/03/18	0.1	44.00	0	0.00	43.90	0.1	2,996	0.00%
2022/03/16	5	42.25	5	42.36	42.30	0	3,201	0.00%
2022/03/15	1	42.00	0	0.00	41.80	1	3,406	0.03%
2022/03/11	5	42.90	0	0.00	42.85	5	4,999	0.10%
2022/03/04	2	44.60	0	0.00	43.80	2	6,035	0.03%
2022/03/03	30	45.18	30	44.25	44.25	0	6,139	0.00%
2022/03/01	10	43.20	10	43.80	44.50	0	6,372	0.00%
2022/02/24	1	42.80	0	0.00	43.10	1	6,684	0.01%
2022/02/18	0	0.00	1	46.10	46.25	-1	7,573	-0.01%
2022/02/16	0	0.00	1	46.14	45.75	-1	7,743	-0.01%
2022/02/14	2	44.95	2	44.55	44.50	0	7,802	0.00%
2022/02/11	1	45.50	0	0.00	46.00	1	7,814	0.01%
2022/02/10	0	0.00	1	45.40	45.30	-1	7,813	-0.01%
2022/02/09	1	45.45	0	0.00	45.70	1	7,824	0.01%
2022/02/08	1	44.90	0	0.00	45.55	1	7,812	0.01%
2022/02/07	15	42.40	15	43.15	43.75	0	7,825	0.00%
2022/01/26	10	41.50	10	42.27	42.00	0	7,867	0.00%
2022/01/24	14	43.04	11	43.50	44.10	3	8,427	0.04%
2022/01/21	1	44.80	0	0.00	44.00	1	8,492	0.01%
2022/01/18	1	46.00	0	0.00	45.45	1	8,685	0.01%
2022/01/14	1	44.25	1	45.00	44.55	0	8,752	0.00%
2022/01/13	3	46.40	0	0.00	46.10	3	8,770	0.03%
2022/01/11	1	45.60	0	46.15	45.65	1	8,882	0.01%
2022/01/07	3	46.90	5	46.63	46.80	-2	8,867	-0.02%
2022/01/06	3	47.93	0	0.00	47.70	3	8,850	0.03%
2022/01/05	0	0.00	2	48.08	48.20	-2	8,844	-0.02%
2022/01/04	6	50.08	4	50.01	49.45	2	8,809	0.02%
2022/01/03	5	50.78	4	50.85	50.40	1	8,755	0.01%
2021/12/30	1	49.95	2	49.75	49.65	-1	8,627	-0.01%
2021/12/29	2	50.55	4	50.30	50.30	-2	8,616	-0.02%
2021/12/28	5	50.50	2	50.45	50.40	3	8,579	0.03%
2021/12/27	6	51.10	44	51.35	51.40	-38	8,515	-0.45%
2021/12/24	4	49.85	6	49.78	49.70	-2	8,333	-0.02%
2021/12/23	46	50.47	3	48.90	50.20	43	8,194	0.52%
2021/12/16	1	47.65	0	0.00	47.50	1	8,279	0.01%
2021/12/15	4	47.05	1	46.80	46.80	3	8,248	0.04%
2021/12/14	5	46.19	0	0.00	46.55	5	8,220	0.06%
2021/12/13	6	48.11	1.2	48.05	48.05	4.8	8,104	0.06%
2021/12/10	1	48.65	16	49.03	48.35	-15	8,052	-0.19%
2021/12/09	7	52.13	3	51.40	50.20	4	7,905	0.05%
2021/12/08	13	55.56	11	53.20	53.20	2	7,716	0.03%
2021/12/07	14	53.81	36	53.09	55.50	-22	7,189	-0.31%
2021/12/06	8	50.20	14	53.45	54.20	-6	6,201	-0.10%
2021/12/02	3	49.07	0	0.00	48.40	3	5,793	0.05%
2021/12/01	2	50.55	14	49.51	49.50	-12	5,913	-0.20%
2021/11/30	7	49.09	2	49.63	49.80	5	5,838	0.09%
2021/11/29	6	46.98	6	47.81	47.80	0	5,903	0.00%
2021/11/26	3	48.75	0	0.00	48.55	3	5,885	0.05%
2021/11/25	7	47.81	4	49.23	48.80	3	5,840	0.05%
2021/11/24	3	48.15	7	48.78	49.20	-4	5,749	-0.07%
2021/11/23	3	47.07	0	0.00	47.35	3	5,662	0.05%
2021/11/22	6	49.37	3	49.32	48.90	3	5,906	0.05%
2021/11/19	10.8	48.37	2	48.18	48.15	8.8	6,431	0.14%
2021/11/18	6	48.38	5.2	51.85	49.00	0.8	6,376	0.01%
2021/11/17	1	48.25	4	47.69	48.25	-3	6,018	-0.05%
2021/11/16	0	0.00	2	47.05	45.55	-2	5,891	-0.03%
2021/11/15	0	0.00	1	46.80	47.00	-1	5,813	-0.02%
2021/11/12	0	0.00	2	45.73	45.55	-2	5,778	-0.03%
2021/11/11	1	45.10	0	0.00	44.65	1	5,783	0.02%
2021/11/10	1	44.70	1	44.70	44.70	0	5,796	0.00%
2021/11/09	11	44.18	11	43.94	43.90	0	5,812	0.00%
2021/11/08	3	43.85	0	0.00	43.35	3	5,862	0.05%
2021/11/04	1	44.60	0	0.00	44.15	1	5,930	0.02%
2021/11/03	2	44.58	3	45.17	44.75	-1	5,954	-0.02%
2021/11/02	14	45.28	0	0.00	44.60	14	6,113	0.23%
2021/11/01	0	0.00	13.1	49.59	49.50	-13.1	5,877	-0.22%
2021/10/28	0	0.00	6	45.85	45.85	-6	5,780	-0.10%
2021/10/27	2	45.33	2	45.55	45.50	0	5,806	0.00%
2021/10/26	0	0.00	6	45.10	45.05	-6	5,816	-0.10%
2021/10/25	6	44.66	6	45.36	44.30	0	5,752	0.00%
2021/10/22	0	0.00	0.2	43.80	43.60	-0.2	5,818	0.00%
2021/10/21	1	44.70	3	44.60	43.20	-2	5,913	-0.03%
2021/10/20	10	44.22	0	0.00	43.90	10	5,968	0.17%
2021/10/14	7	39.83	3	39.65	39.45	4	7,163	0.06%
2021/10/13	9	40.50	3	40.07	40.10	6	7,457	0.08%
2021/10/12	2	41.50	3	41.35	41.20	-1	7,546	-0.01%
2021/10/06	0	0.00	3	43.27	42.15	-3	8,630	-0.03%
2021/10/05	2	40.23	5	40.40	43.10	-3	9,229	-0.03%
2021/10/04	1	43.10	0	0.00	41.85	1	9,528	0.01%
2021/10/01	1	46.20	2	44.28	43.60	-1	10,224	-0.01%
2021/09/30	4	47.60	2	47.25	47.25	2	10,787	0.02%
2021/09/29	2	48.10	0	0.00	47.80	2	11,214	0.02%
2021/09/28	13	49.10	15	49.34	47.80	-2	11,542	-0.02%
2021/09/27	13.2	48.34	13	48.99	48.55	0.2	11,664	0.00%
2021/09/24	16.2	48.57	8.1	48.34	48.40	8.1	11,612	0.07%
2021/09/23	1	46.10	6	46.94	47.40	-5	11,730	-0.04%
2021/09/17	0	0.00	3	44.95	45.00	-3	11,684	-0.03%
2021/09/15	0	0.00	1	44.00	44.00	-1	11,916	-0.01%
2021/09/14	0	0.00	1	45.40	45.00	-1	12,015	-0.01%
2021/09/13	0	0.00	1	45.40	45.40	-1	12,019	-0.01%
2021/09/10	0.1	45.50	3	46.08	46.15	-2.9	12,042	-0.02%
2021/09/08	7.1	44.71	2	44.55	43.85	5.1	12,046	0.04%
2021/09/07	5.2	46.17	13	45.32	45.55	-7.8	12,021	-0.06%
2021/09/06	2.1	48.47	9	48.51	47.75	-6.9	12,001	-0.06%
2021/09/03	24.5	49.38	12	49.76	49.50	12.5	11,788	0.11%
2021/09/02	16	49.30	13	49.87	48.65	3	11,621	0.03%
2021/09/01	0	0.00	3	48.52	48.15	-3	11,399	-0.03%
2021/08/31	0	0.00	6.1	47.10	47.50	-6.1	11,310	-0.05%
2021/08/30	9	47.49	2	47.65	47.75	7	11,262	0.06%
2021/08/27	3	47.37	1	48.30	47.15	2	11,201	0.02%
2021/08/26	6	49.34	8	49.08	48.60	-2	11,085	-0.02%
2021/08/25	24	48.79	7	49.44	48.35	17	10,749	0.16%
2021/08/12	1	43.40	1	44.25	44.65	0	9,759	0.00%
2021/08/11	0	0.00	0.3	42.50	42.50	-0.3	9,709	0.00%
2021/08/10	0	0.00	2	45.00	45.05	-2	9,675	-0.02%
2021/08/09	3	46.25	4	46.06	44.80	-1	9,656	-0.01%
2021/08/06	3	48.60	6.3	47.97	46.90	-3.3	9,617	-0.03%
2021/08/05	0	0.00	24	47.54	47.55	-24	9,441	-0.25%
2021/08/04	0	0.00	23	47.80	47.40	-23	9,451	-0.24%
2021/08/03	3	48.05	12	48.12	47.80	-9	9,417	-0.10%
2021/08/02	0	44.95	0	45.60	45.70	0	9,206	0.00%
2021/07/30	7	44.69	0	0.00	43.25	7	9,165	0.08%
2021/07/29	0	0.00	1	44.90	45.25	-1	9,119	-0.01%
2021/07/28	5	44.72	48	44.92	44.50	-43	9,073	-0.47%
2021/07/27	7	47.84	1	46.60	46.10	6	8,979	0.07%
2021/07/26	0	0.00	7	49.20	49.05	-7	8,911	-0.08%
2021/07/23	5	48.71	31	48.81	48.20	-26	8,835	-0.29%
2021/07/22	20	51.37	37	50.72	50.60	-17	8,711	-0.20%
2021/07/21	31	50.66	31	50.79	50.60	0	8,497	0.00%
2021/07/20	2	49.13	4	50.23	49.05	-2	8,084	-0.02%
2021/07/19	23	49.12	26	49.31	49.30	-3	7,852	-0.04%
2021/07/16	11	46.91	1	47.40	46.55	10	7,650	0.13%
2021/07/15	34	47.47	5	47.80	47.40	29	7,615	0.38%
2021/07/14	13	48.42	13	47.76	47.45	0	7,562	0.00%
2021/07/13	31	52.05	7	52.17	49.70	24	7,329	0.33%
2021/07/12	12	50.03	19.9	50.38	51.20	-7.9	6,666	-0.12%
2021/07/09	11	46.90	15	47.77	47.20	-4	6,090	-0.07%
2021/07/08	25	47.48	40	48.02	46.10	-15	5,809	-0.26%
2021/07/07	15.8	44.61	40	43.71	44.40	-24.2	5,141	-0.47%
2021/07/06	30	42.06	1	44.05	42.25	29	4,645	0.62%
2021/07/05	0	0.00	40	43.64	43.85	-40	4,364	-0.92%
2021/07/02	0	0.00	54	39.74	39.90	-54	4,083	-1.32%
2021/06/30	5	38.93	20	37.89	38.40	-15	4,267	-0.35%
2021/06/29	5	35.30	6	35.83	35.55	-1	4,615	-0.02%
2021/06/28	0	0.00	10	35.30	35.25	-10	4,616	-0.22%
2021/06/25	13	35.96	5	36.50	35.85	8	4,701	0.17%
2021/06/24	18	36.49	1	35.55	36.35	17	4,741	0.36%
2021/06/23	0	0.00	11	34.85	36.05	-11	4,649	-0.24%
2021/06/22	0	0.00	2	33.38	32.80	-2	4,617	-0.04%
2021/06/21	0	0.00	1	34.60	33.45	-1	4,633	-0.02%
2021/06/18	1	35.00	3	35.63	35.25	-2	4,756	-0.04%
2021/06/10	5	32.80	0	0.00	32.80	5	5,145	0.10%
2021/06/09	2	32.40	0	0.00	32.40	2	5,476	0.04%
2021/06/04	2	32.35	1	32.20	32.30	1	5,672	0.02%
2021/06/03	0	0.00	14	33.07	32.85	-14	5,696	-0.25%
2021/05/31	0	0.00	1	33.10	32.90	-1	5,707	-0.02%
2021/05/28	1	32.10	3	32.08	31.85	-2	5,714	-0.04%
2021/05/26	2	31.00	0	0.00	31.15	2	5,822	0.03%
2021/05/25	2	31.48	2	31.78	31.50	0	5,980	0.00%
2021/05/21	3	29.50	0	0.00	29.80	3	6,318	0.05%
2021/05/19	4	29.15	1	29.10	30.60	3	6,429	0.05%
2021/05/18	1	27.70	1	28.80	28.90	0	6,445	0.00%
2021/05/17	1	26.35	0	0.00	26.30	1	6,449	0.02%
2021/05/14	2.1	30.14	0	0.00	29.20	2.1	6,429	0.03%
2021/05/13	1	29.60	0	0.00	29.70	1	6,430	0.02%
2021/05/12	2	31.75	64	28.91	28.90	-62	6,415	-0.97%
2021/05/11	0	0.00	24	32.47	32.05	-24	6,399	-0.38%
2021/05/07	2	35.80	0	0.00	36.15	2	6,528	0.03%
2021/05/06	1	34.00	0	0.00	34.05	1	6,636	0.02%
2021/05/03	10	37.30	3	36.98	36.45	7	6,780	0.10%
2021/04/29	10	38.20	3	38.25	38.20	7	6,806	0.10%
2021/04/28	15	38.85	3	38.82	38.75	12	6,899	0.17%
2021/04/27	22	39.38	1	39.10	39.15	21	7,066	0.30%
2021/04/26	2	41.40	0.1	40.05	40.05	2	7,466	0.03%
2021/04/23	0.1	40.90	2.2	41.07	40.80	-2.1	7,495	-0.03%
2021/04/22	11	39.16	6	39.59	39.95	5	7,409	0.07%
2021/04/21	1	40.70	10	40.70	39.75	-9	7,673	-0.12%
2021/04/20	15	40.30	22	39.77	39.90	-7	8,196	-0.09%
2021/04/19	1	39.00	3	38.03	39.05	-2	8,140	-0.02%
2021/04/16	1	38.75	4	38.60	38.60	-3	8,137	-0.04%
2021/04/15	0	0.00	1	38.00	37.90	-1	8,149	-0.01%
2021/04/14	11	37.48	153	37.95	38.00	-142	8,148	-1.74%	大賣/鉅額交易
2021/04/13	3	38.97	0	0.00	38.60	3	8,179	0.04%
2021/04/12	21	39.28	0	0.00	38.80	21	8,165	0.26%
2021/04/09	28	40.92	9	41.74	40.50	19	8,139	0.23%
2021/04/08	105	42.62	4	43.30	42.55	101	8,041	1.26%	大買/鉅額交易
2021/04/07	21	42.65	11	43.63	42.20	10	8,091	0.12%
2021/04/06	19	41.00	13	41.85	43.00	6	8,301	0.07%
2021/04/01	63	40.95	31	41.55	40.20	32	8,232	0.39%
2021/03/31	30	39.50	0	0.00	39.25	30	7,778	0.39%
2021/03/30	4	39.90	6	39.78	39.50	-2	7,750	-0.03%
2021/03/29	0	0.00	17	39.42	39.55	-17	7,786	-0.22%
2021/03/26	6	38.76	1	38.60	38.60	5	7,860	0.06%
2021/03/25	16	39.28	1.2	39.42	38.75	14.8	7,801	0.19%
2021/03/24	26	38.88	2	38.80	38.75	24	7,770	0.31%
2021/03/23	135	39.33	0	0.00	39.50	135	7,755	1.74%	大買/鉅額交易
2021/03/22	6	39.15	1	39.60	38.90	5	7,628	0.07%
2021/03/18	16	38.68	12	38.92	38.45	4	7,802	0.05%
2021/03/16	11	38.92	29	38.85	38.90	-18	7,819	-0.23%
2021/03/15	3	39.92	24	39.76	39.65	-21	7,665	-0.27%
2021/03/12	12	38.36	2	38.45	38.55	10	7,399	0.14%
2021/03/11	2	36.23	3	36.77	37.10	-1	7,510	-0.01%
2021/03/10	3	35.03	0	0.00	35.05	3	7,694	0.04%
2021/02/25	6.1	39.24	12	39.35	38.30	-6	8,593	-0.07%
2021/02/24	2	38.93	2	38.78	38.60	0	8,696	0.00%
2021/02/23	0	0.00	1	37.91	38.25	-1	8,658	-0.01%
2021/02/22	3	37.45	3	37.33	37.15	0	8,540	0.00%
2021/02/19	0	0.00	0	36.15	36.15	0	8,434	0.00%
2021/02/18	5	35.40	3	35.37	35.65	2	8,450	0.02%
2021/02/17	10	34.42	1	34.70	34.75	9	8,475	0.11%
2021/02/03	0	0.00	0	34.60	34.00	0	8,664	0.00%
2021/02/02	10	34.30	0	0.00	34.30	10	8,708	0.11%
2021/02/01	0	0.00	3	34.00	34.00	-3	8,712	-0.03%
2021/01/29	4	37.18	2	35.55	35.40	2	8,679	0.02%
2021/01/27	4	35.44	0	0.00	36.20	4	8,593	0.05%
2021/01/26	5	36.42	0	0.00	35.90	5	8,530	0.06%
2021/01/25	6	36.25	66	36.15	36.85	-60	8,485	-0.71%
2021/01/22	1	37.50	0	0.00	37.60	1	8,403	0.01%
2021/01/21	1	37.35	2	37.75	37.35	-1	8,348	-0.01%
2021/01/20	9	38.19	1	37.60	37.35	8	8,243	0.10%
2021/01/19	29	39.26	19.6	39.85	40.30	9.4	8,042	0.12%
2021/01/15	13	37.44	0	0.00	37.25	13	7,534	0.17%
2021/01/14	14	38.79	12.1	38.78	38.90	1.9	7,443	0.02%
2021/01/13	20	39.38	2.1	39.31	39.75	17.9	7,078	0.25%
2021/01/12	3	37.45	0	0.00	36.55	3	6,475	0.05%
2021/01/11	3	37.03	0	0.00	37.25	3	6,411	0.05%
2021/01/08	0	0.00	2	36.40	36.30	-2	6,384	-0.03%
2021/01/07	2	37.25	0	0.00	37.00	2	6,395	0.03%
2021/01/06	15	37.73	4	38.64	37.35	11	6,379	0.17%
2021/01/05	0	0.00	1	38.35	38.25	-1	6,287	-0.02%
2021/01/04	25	38.00	10	37.95	38.00	15	6,269	0.24%
2020/12/31	3	39.30	1	40.00	38.65	2	6,215	0.03%
2020/12/30	25	39.72	2	40.00	39.35	23	6,211	0.37%
2020/12/29	20	40.86	6	39.57	39.50	14	6,072	0.23%
2020/12/28	11	39.03	1.1	39.61	40.60	9.9	5,632	0.18%
2020/12/25	15	37.15	29	37.26	36.95	-14	5,447	-0.26%
2020/12/24	10	35.80	0	0.00	35.85	10	5,302	0.19%
2020/12/23	1	36.70	13.1	36.31	35.90	-12.1	5,307	-0.23%
2020/12/22	6	35.46	22	35.50	34.50	-16	5,223	-0.31%
2020/12/21	1	33.90	2	34.25	33.60	-1	5,182	-0.02%
2020/12/18	6	34.61	0	0.00	34.60	6	5,249	0.11%
2020/12/17	0	0.00	0.1	34.80	34.90	-0.1	5,204	0.00%
2020/12/16	2	35.50	0	0.00	34.75	2	5,193	0.04%
2020/12/15	14	35.34	0	0.00	34.75	14	5,177	0.27%
2020/12/14	12	37.57	21	37.90	36.95	-9	5,116	-0.18%
2020/12/11	1.2	34.84	3	34.90	35.20	-1.8	4,909	-0.04%
2020/12/10	6	37.05	11	36.17	36.05	-5	4,834	-0.10%
2020/12/09	5	36.25	1	35.75	36.00	4	4,740	0.08%
2020/12/08	0	0.00	2	35.85	35.85	-2	4,652	-0.04%
2020/12/07	22	36.98	13.1	37.77	36.40	8.9	4,589	0.19%
2020/12/04	26	35.93	17	35.75	36.20	9	4,371	0.21%
2020/12/03	1	35.40	1	35.39	34.35	0	4,273	0.00%
2020/12/02	8	34.89	3	34.90	34.90	5	4,211	0.12%
2020/12/01	30.2	34.97	7	35.14	35.20	23.2	4,176	0.56%
2020/11/30	38	34.33	17.1	35.54	35.50	20.9	4,119	0.51%
2020/11/27	27	33.28	30	33.52	34.00	-3	3,878	-0.08%
2020/11/26	32	32.10	21	31.96	31.90	11	3,622	0.30%
2020/11/25	3	31.50	6	31.53	31.45	-3	3,564	-0.08%
2020/11/24	1	31.90	3	32.10	31.45	-2	3,500	-0.06%
2020/11/23	37	32.19	37	31.94	32.00	0	3,386	0.00%
2020/11/20	33	31.14	31	30.86	31.10	2	3,124	0.06%
2020/11/19	0	0.00	10	30.31	30.15	-10	2,941	-0.34%
2020/11/18	3	30.20	1	30.20	30.10	2	2,930	0.07%
2020/11/17	0	0.00	0	29.90	29.95	0	2,965	0.00%
2020/11/16	0	0.00	2	30.05	30.30	-2	3,025	-0.07%
2020/11/13	1	29.70	0	0.00	29.70	1	3,000	0.03%
2020/11/12	0	0.00	4	30.13	29.20	-4	2,990	-0.13%
2020/11/11	0	0.00	2	29.18	29.25	-2	2,992	-0.07%
2020/11/10	3	28.67	2	29.03	28.70	1	2,917	0.03%
2020/11/09	0	0.00	2.1	28.35	28.55	-2.1	2,939	-0.07%
2020/11/05	1	28.00	1	28.00	28.05	0	2,960	0.00%
2020/11/04	2	28.30	1	29.30	27.80	1	2,961	0.03%
2020/11/03	0	0.00	0	26.55	27.00	0	2,853	0.00%
2020/10/30	1	27.00	0	0.00	26.65	1	3,059	0.03%
2020/10/23	2	28.53	0	0.00	28.30	2	3,511	0.06%
2020/10/19	1	27.80	0.1	27.65	27.70	0.9	4,968	0.02%
2020/10/16	0	0.00	3	28.15	27.70	-3	5,300	-0.06%
2020/10/15	3	28.50	2	28.78	28.40	1	5,346	0.02%
2020/10/14	1	28.05	1	28.60	28.40	0	5,322	0.00%
2020/10/13	1	27.90	1	27.90	27.95	0	5,399	0.00%
2020/10/12	3	28.17	0	0.00	28.15	3	5,532	0.05%
2020/10/07	3	29.03	30	29.03	29.25	-27	5,704	-0.47%
2020/10/06	0	0.00	5	28.30	28.10	-5	5,743	-0.09%
2020/09/30	0	0.00	0.1	27.85	27.85	-0.1	6,018	0.00%
2020/09/29	20	28.25	0	0.00	27.95	20	6,104	0.33%
2020/09/28	10	29.00	0	0.00	28.05	10	6,320	0.16%
2020/09/25	2	27.30	1	28.10	27.60	1	6,666	0.02%
2020/09/24	0	0.00	25	29.85	29.10	-25	6,729	-0.37%
2020/09/23	36	29.15	11	29.60	29.00	25	6,717	0.37%
2020/09/16	1	29.30	10	29.80	29.05	-9	6,691	-0.13%
2020/09/09	10	28.94	0	0.00	29.65	10	7,006	0.14%
2020/09/08	3	30.57	0	0.00	29.50	3	7,155	0.04%
2020/09/07	5	29.50	17	29.76	29.80	-12	7,168	-0.17%
2020/09/04	0	0.00	0	29.15	29.15	0	7,323	0.00%
2020/09/03	0	0.00	1	29.30	28.60	-1	7,366	-0.01%
2020/09/02	1	28.40	0	0.00	28.40	1	7,384	0.01%
2020/09/01	1	27.90	0	0.00	27.80	1	7,690	0.01%
2020/08/31	2	27.85	0	0.00	28.00	2	8,134	0.02%
2020/08/27	2	29.30	10	29.15	28.70	-8	8,317	-0.10%
2020/08/21	10	29.00	0	0.00	28.85	10	8,879	0.11%
2020/08/19	0	0.00	6	28.80	28.80	-6	9,060	-0.07%
2020/08/18	10	29.15	0	0.00	29.00	10	9,427	0.11%
2020/08/17	5	29.20	21	28.43	29.55	-16	9,652	-0.17%
2020/08/14	0	0.00	3	30.30	30.25	-3	9,825	-0.03%
2020/08/13	1	30.40	0	0.00	30.40	1	10,056	0.01%
2020/08/11	5	31.00	5	30.35	30.25	0	10,234	0.00%
2020/08/07	2	31.05	0	0.00	31.10	2	10,536	0.02%
2020/08/06	35	31.65	0	0.00	31.50	35	10,793	0.32%
2020/08/04	0	0.00	2	30.80	30.80	-2	11,492	-0.02%
2020/08/03	5	31.05	4	31.05	31.50	1	11,510	0.01%
2020/07/31	2	32.50	1	32.05	31.75	1	11,665	0.01%
2020/07/30	5	31.80	1	32.10	31.70	4	11,690	0.03%
2020/07/28	19	31.25	1	30.30	30.00	18	11,471	0.16%
2020/07/27	1	32.95	20	31.12	31.40	-19	11,314	-0.17%
2020/07/24	25	33.47	3	33.62	32.75	22	11,213	0.20%
2020/07/23	15	33.20	76	34.33	35.00	-61	10,778	-0.57%
2020/07/22	7	32.19	8	32.37	31.85	-1	10,416	-0.01%
2020/07/21	1	31.00	0	0.00	30.95	1	10,113	0.01%
2020/07/15	3	29.93	6	30.33	29.90	-3	10,124	-0.03%
2020/07/14	18	31.15	4.5	30.89	30.30	13.5	10,164	0.13%
2020/07/13	2.7	30.88	4	31.39	31.30	-1.3	10,088	-0.01%
2020/07/10	12	29.97	8	30.18	29.80	4	10,117	0.04%
2020/07/09	26	31.87	10	31.69	31.65	16	10,050	0.16%
2020/07/08	2	31.20	6	31.55	31.40	-4	9,978	-0.04%
2020/07/07	16	31.59	16	31.90	31.40	0	10,121	0.00%
2020/07/06	51	32.08	14	32.31	32.10	37	10,105	0.37%
2020/07/03	6	29.60	2	29.60	29.80	4	9,864	0.04%
2020/07/02	2	30.10	2	29.75	29.75	0	9,849	0.00%
2020/06/30	0	0.00	1	28.80	28.90	-1	9,780	-0.01%
2020/06/18	0	0.00	1	29.25	28.90	-1	10,006	-0.01%
2020/06/17	1	29.30	0	0.00	29.30	1	9,983	0.01%
2020/06/16	0	0.00	4	28.35	28.55	-4	10,028	-0.04%
2020/06/15	6	28.58	0	0.00	27.60	6	10,041	0.06%
2020/06/12	1	28.95	0	0.00	29.55	1	10,000	0.01%
2020/06/11	0	0.00	1	30.40	30.65	-1	10,028	-0.01%
2020/06/10	0	0.00	2	30.85	30.50	-2	9,956	-0.02%
2020/06/09	4	31.79	4	31.01	30.90	0	10,113	0.00%
2020/06/08	6	32.65	0	0.00	31.80	6	10,273	0.06%
2020/06/05	1	33.00	2.2	31.80	32.00	-1.2	10,301	-0.01%
2020/06/04	0	0.00	5	30.34	30.30	-5	10,400	-0.05%
2020/06/03	0	0.00	11	30.25	29.80	-11	10,470	-0.11%
2020/06/02	16	30.81	7	30.19	29.85	9	10,591	0.08%
2020/06/01	20	29.99	36	29.94	29.75	-16	10,572	-0.15%
2020/05/29	10	29.85	0	0.00	29.95	10	10,673	0.09%
2020/05/28	3	31.17	3	31.40	29.15	0	10,925	0.00%
2020/05/27	12	30.33	7	30.80	30.10	5	11,098	0.05%
2020/05/26	5	30.84	4	30.99	30.50	1	11,339	0.01%
2020/05/25	1	30.40	14.2	30.02	31.50	-13.2	11,720	-0.11%
2020/05/22	30	29.95	22	29.08	28.95	8	11,644	0.07%
2020/05/21	3	29.35	14	29.09	29.80	-11	11,789	-0.09%
2020/05/20	14	29.05	21	29.03	27.80	-7	11,720	-0.06%
2020/05/19	20	28.62	21	28.90	28.90	-1	11,521	-0.01%
2020/05/15	10	27.89	12	27.72	28.10	-2	11,530	-0.02%
2020/05/14	24	28.24	12	28.30	27.90	12	11,462	0.10%
2020/05/13	16	29.13	2	29.60	29.60	14	11,216	0.12%
2020/05/12	17	28.62	15.4	29.02	29.30	1.6	10,902	0.01%
2020/05/11	2	26.95	4.6	26.70	27.30	-2.6	10,127	-0.03%
2020/05/08	1	24.40	1	25.20	24.85	0	9,980	0.00%
2020/05/07	13	25.34	13	25.22	25.15	0	9,875	0.00%
2020/05/06	3	24.62	3	25.13	24.75	0	9,655	0.00%
2020/05/04	0	0.00	29	23.87	24.10	-29	9,483	-0.31%
2020/04/30	21	25.09	20	24.90	24.55	1	9,434	0.01%
2020/04/29	3	24.60	1	24.20	24.60	2	9,345	0.02%
2020/04/28	10	25.29	32	25.49	24.90	-22	9,237	-0.24%
2020/04/27	19	24.63	5	24.17	24.50	14	9,071	0.15%
2020/04/24	2	23.40	0	0.00	23.05	2	8,927	0.02%
2020/04/23	3	23.20	5	22.95	23.00	-2	8,887	-0.02%
2020/04/22	25	22.84	1	23.15	23.15	24	8,829	0.27%
2020/04/21	14	23.70	10	23.24	22.40	4	8,748	0.05%
2020/04/20	5	24.90	23	24.54	24.50	-18	8,571	-0.21%
2020/04/17	32	24.64	2	24.50	24.80	30	8,491	0.35%
2020/04/16	6	24.83	5	24.96	24.70	1	8,385	0.01%
2020/04/15	12	24.99	38	24.98	24.30	-26	8,257	-0.31%
2020/04/14	22	24.31	0	0.00	24.15	22	8,095	0.27%
2020/04/13	0	0.00	5	24.50	24.00	-5	8,038	-0.06%
2020/04/10	9	24.31	3	24.90	24.90	6	7,923	0.08%
2020/04/09	10	24.65	10	24.45	23.30	0	7,686	0.00%
2020/04/08	0	0.00	4	23.95	24.45	-4	7,456	-0.05%
2020/04/07	7	20.88	6	22.00	22.25	1	7,284	0.01%
2020/04/06	10	20.35	14	20.18	20.25	-4	7,163	-0.06%
2020/04/01	0	19.90	0	0.00	19.90	0	7,120	0.00%
2020/03/31	0	0.00	5	19.95	20.00	-5	7,060	-0.07%
2020/03/30	6	20.20	0	0.00	20.20	6	7,008	0.09%
2020/03/27	5	21.76	3	20.68	20.20	2	6,963	0.03%
2020/03/26	1	20.05	5	20.01	20.90	-4	6,865	-0.06%
2020/03/25	12	20.20	1	19.40	20.20	11	6,797	0.16%
2020/03/24	6	18.23	2	17.95	18.50	4	6,663	0.06%
2020/03/23	3	17.42	0	0.00	17.15	3	6,640	0.05%
2020/03/20	11	19.90	5	20.55	18.95	6	6,653	0.09%
2020/03/19	0	0.00	1	20.10	18.95	-1	6,479	-0.02%
2020/03/18	4	22.80	6	23.15	21.05	-2	6,401	-0.03%
2020/03/17	5	22.87	12	23.41	23.35	-7	6,262	-0.11%
2020/03/16	17	25.52	5	25.03	23.25	12	6,078	0.20%
2020/03/13	7	24.69	12	24.45	25.80	-5	5,908	-0.08%
2020/03/12	3	28.55	31	27.67	26.20	-28	5,675	-0.49%
2020/03/11	12	30.06	22	29.55	28.40	-10	5,424	-0.18%
2020/03/10	3	30.00	12	30.03	30.60	-9	5,075	-0.18%
2020/03/06	0	0.00	5	30.00	28.20	-5	4,295	-0.12%
2020/03/04	5	30.05	26	29.75	29.80	-21	3,979	-0.53%
2020/03/03	5	29.89	3	29.90	29.80	2	3,792	0.05%
2020/03/02	12	28.53	31	29.13	29.70	-19	3,420	-0.56%
2020/02/27	15	26.29	5	27.80	27.00	10	2,946	0.34%
2020/02/26	8	28.44	1.3	28.96	27.70	6.7	2,564	0.26%
2020/02/25	12	25.97	42	26.70	27.60	-30	1,970	-1.52%
2020/02/24	25	24.77	5	25.50	25.50	20	1,636	1.22%
2020/02/21	0	0.00	4	22.90	23.50	-4	1,230	-0.33%
2020/02/19	1	21.55	0	0.00	21.90	1	927	0.11%
2020/02/18	0	0.00	10	21.50	21.60	-10	793	-1.26%
2020/02/17	0	0.00	0.6	20.45	20.45	-0.6	617	-0.10%
2020/02/11	0	0.00	0	17.90	18.00	0	531	0.00%
2020/02/04	0	0.00	2	17.20	17.25	-2	526	-0.38%
2020/02/03	1	16.65	0	0.00	16.90	1	527	0.19%
2020/01/31	1	17.40	0	0.00	17.75	1	519	0.19%
2020/01/07	10	19.05	0	0.00	19.20	10	495	2.02%
2019/12/24	0	0.00	2	20.30	19.80	-2	485	-0.41%
2019/12/23	2	19.85	0	0.00	20.10	2	488	0.41%
2019/12/20	0	0.00	4	20.68	20.35	-4	486	-0.82%
2019/12/19	2	20.25	0.1	20.15	20.30	2	475	0.41%
2019/12/18	2	20.75	14.2	20.85	20.80	-12.2	469	-2.61%
2019/12/17	10	21.30	11	20.63	20.80	-1	431	-0.23%
2019/12/16	1	19.65	0	0.00	19.45	1	343	0.29%
2019/12/12	10	19.35	0	0.00	19.15	10	351	2.84%
2019/12/11	1	19.30	0	0.00	19.25	1	352	0.28%
2019/11/29	0	0.00	0.1	18.50	18.50	-0.1	372	-0.03%
2019/11/28	0	0.00	10	19.00	19.00	-10	378	-2.65%
2019/11/27	0	0.00	2	19.03	18.95	-2	383	-0.52%
2019/11/22	2	18.65	0	0.00	18.75	2	400	0.50%
2019/11/20	0	0.00	2	18.30	18.25	-2	410	-0.49%
2019/11/18	0	0.00	3	18.65	18.60	-3	423	-0.71%
2019/11/12	0	0.00	7	19.00	19.00	-7	453	-1.54%
2019/10/24	0	0.00	1	20.05	19.95	-1	607	-0.16%
2019/10/16	1	19.80	1	19.75	19.75	0	677	0.00%
2019/10/08	0	0.00	0.1	19.30	19.40	-0.1	799	-0.01%
2019/10/07	0	0.00	0.8	19.35	19.50	-0.8	807	-0.10%
2019/10/04	0	0.00	0	19.45	19.40	0	810	0.00%
2019/09/25	2	20.50	0	0.00	20.30	2	811	0.25%
2019/09/23	0	0.00	1	21.15	20.95	-1	805	-0.12%
2019/09/20	1	21.30	0	0.00	21.30	1	798	0.13%
2019/09/16	0	0.00	1	21.10	21.20	-1	797	-0.13%
2019/09/12	0	0.00	3	21.00	21.00	-3	799	-0.38%
2019/09/11	4	20.66	0	0.00	20.80	4	812	0.49%
2019/09/10	0	0.00	0.1	20.45	20.60	-0.1	855	-0.01%
2019/09/09	1	21.15	0	0.00	20.90	1	889	0.11%
2019/09/05	0	0.00	2	21.55	21.45	-2	878	-0.23%
2019/09/04	1	21.35	0	0.00	21.25	1	866	0.12%
2019/08/29	0	0.00	2	20.40	20.30	-2	814	-0.25%
2019/08/26	2	19.60	0	0.00	19.55	2	800	0.25%
2019/08/23	0	0.00	2	20.35	20.15	-2	796	-0.25%
2019/08/15	2	18.75	1	18.60	18.80	1	757	0.13%
2019/08/02	0	0.00	2	19.75	19.70	-2	770	-0.26%
2019/08/01	2	20.15	0	0.00	20.05	2	778	0.26%
2019/07/30	1	21.40	7	21.02	20.15	-6	780	-0.77%
2019/07/29	2	21.45	0	21.20	21.20	2	766	0.26%
2019/07/26	19	22.25	0	0.00	21.15	19	752	2.53%
2019/07/25	0	0.00	1	21.80	22.00	-1	688	-0.15%
2019/07/24	0	0.00	3	21.65	21.65	-3	669	-0.45%
2019/07/23	1	21.40	0	0.00	21.80	1	650	0.15%
2019/07/18	0	0.00	0	20.80	20.80	0	657	0.00%
2019/07/15	1	21.45	0	21.25	21.30	1	637	0.16%
2019/07/12	12	21.89	0	21.70	21.80	12	638	1.88%
2019/07/05	0	0.00	10	20.65	20.65	-10	632	-1.58%
2019/06/27	0	0.00	0	19.80	19.90	0	677	0.00%
2019/06/24	10	20.00	0	0.00	20.20	10	680	1.47%
2019/06/18	0	0.00	1	20.00	19.90	-1	661	-0.15%
2019/06/17	1	19.55	0	0.00	19.80	1	631	0.16%
2019/05/17	0	0.00	1	18.35	17.90	-1	1,024	-0.10%
2019/04/29	0	0.00	0	20.45	20.35	0	1,331	0.00%
2019/04/24	0	0.00	3	21.80	21.20	-3	1,354	-0.22%
2019/04/17	11	23.14	12	23.00	22.85	-1	1,418	-0.07%
2019/04/15	0	0.00	1	22.10	22.00	-1	1,379	-0.07%
2019/04/08	0	0.00	5	23.10	22.65	-5	1,423	-0.35%
2019/03/29	0	0.00	1	20.85	21.55	-1	1,458	-0.07%
2019/03/28	0	20.75	0	0.00	20.75	0	1,477	0.00%
2019/03/21	3	22.00	0	0.00	22.10	3	1,762	0.17%
2019/03/18	2	21.95	0	0.00	22.45	2	1,832	0.11%
2019/03/15	2	22.25	0	21.90	21.90	2	1,859	0.11%
2019/02/26	23	25.51	1	24.60	24.30	22	2,108	1.04%
2019/02/22	1	23.93	0	0.00	23.40	1	2,028	0.05%
2019/02/18	0	0.00	1	23.15	22.90	-1	1,948	-0.05%
2019/02/15	2	22.68	1	22.65	22.50	1	1,911	0.05%
2019/02/14	7	23.70	9	23.38	23.40	-2	1,884	-0.11%
2019/02/13	0	0.00	2	22.50	23.20	-2	1,797	-0.11%
2019/02/12	0	0.00	0	21.85	21.95	0	1,723	0.00%
2019/02/11	2	21.35	2	21.35	21.35	0	1,691	0.00%
2019/01/30	0	0.00	2	20.65	20.60	-2	1,675	-0.12%
2019/01/21	0	0.00	5	20.10	19.85	-5	1,635	-0.31%
2019/01/18	0	0.00	2	20.20	20.00	-2	1,627	-0.12%
2019/01/17	5	19.89	0	0.00	19.80	5	1,618	0.31%
2019/01/16	5	20.15	0	0.00	20.15	5	1,611	0.31%
2019/01/15	0	0.00	1	20.00	19.90	-1	1,592	-0.06%
2019/01/11	0	0.00	2	19.80	19.70	-2	1,529	-0.13%
2019/01/07	1	19.25	8	19.13	18.95	-7	1,495	-0.47%
2019/01/04	3	18.60	0	0.00	18.60	3	1,496	0.20%
2019/01/03	4	19.15	5.3	19.14	19.05	-1.3	1,493	-0.09%
2018/12/28	0	0.00	7	20.04	19.85	-7	1,497	-0.47%
2018/12/27	0	0.00	5	19.50	19.40	-5	1,505	-0.33%
2018/12/26	3	18.90	6	19.08	18.90	-3	1,488	-0.20%
2018/12/25	3	20.15	0	0.00	20.40	3	1,444	0.21%
2018/12/24	1	20.95	0	0.00	20.85	1	1,449	0.07%
2018/12/21	0	0.00	6	21.08	21.10	-6	1,479	-0.41%
2018/12/20	2	20.75	0	0.00	20.75	2	1,456	0.14%
2018/12/19	3	21.05	2	21.20	21.20	1	1,438	0.07%
2018/12/18	11	21.73	1	21.75	21.65	10	1,380	0.72%
2018/12/17	0	0.00	1	24.90	24.05	-1	1,226	-0.08%
2018/12/14	0	0.00	1	24.00	24.10	-1	1,211	-0.08%
2018/12/13	1	24.15	33	23.92	23.90	-32	1,221	-2.62%
2018/12/12	31	24.62	1	24.30	24.50	30	1,205	2.49%
2018/12/11	1	22.90	1	22.65	22.50	0	1,170	0.00%
2018/12/10	3	22.92	1	22.90	22.60	2	1,172	0.17%
2018/12/07	4	25.28	1	24.65	24.60	3	1,134	0.26%
2018/12/06	1	26.25	1	25.80	24.90	0	1,117	0.00%
2018/12/05	1	28.10	0	0.00	27.25	1	1,092	0.09%
2018/12/04	1	27.85	0.1	27.70	27.85	0.9	1,068	0.09%
2018/11/30	10	27.80	1	28.15	27.60	9	998	0.90%
2018/11/29	1	28.15	3	28.05	28.15	-2	936	-0.21%
2018/11/27	0	0.00	4	25.00	24.90	-4	808	-0.49%
2018/11/26	2	24.55	0	0.00	24.15	2	802	0.25%
2018/11/23	0	0.00	1	24.60	23.80	-1	808	-0.12%
2018/11/22	4	24.78	1	25.00	23.60	3	802	0.37%
2018/11/21	1	25.50	3	23.95	25.50	-2	789	-0.25%
2018/11/19	1	23.65	1	23.50	23.50	0	775	0.00%
2018/11/15	1	23.40	0	0.00	23.20	1	781	0.13%
2018/11/06	0	0.00	2	25.35	24.85	-2	877	-0.23%
2018/11/02	1	25.60	0	0.00	25.00	1	896	0.11%
2018/11/01	0	0.00	1	23.15	25.05	-1	874	-0.11%
2018/10/31	1	22.75	0	0.00	22.80	1	860	0.12%
2018/10/29	0	0.00	1	21.35	20.70	-1	852	-0.12%
2018/10/23	1	24.65	0	0.00	24.60	1	859	0.12%
2018/10/11	0	0.00	1	25.05	24.95	-1	994	-0.10%
2018/10/09	0	0.00	1	29.00	27.70	-1	1,006	-0.10%
2018/10/08	2	29.60	20	28.73	28.90	-18	1,046	-1.72%
2018/10/05	3	30.57	0	0.00	29.55	3	1,062	0.28%
2018/10/04	6	32.93	0	0.00	32.80	6	1,045	0.57%
2018/10/03	16	33.80	3	34.83	33.10	13	1,070	1.21%
2018/10/01	0	0.00	1	34.55	34.60	-1	1,093	-0.09%
2018/09/28	1	32.60	3	32.90	34.00	-2	1,109	-0.18%
2018/09/26	4	32.43	0	0.00	32.30	4	1,149	0.35%
2018/09/21	0	0.00	1.1	32.80	32.90	-1.1	1,194	-0.09%
2018/09/20	1	31.75	0	0.00	31.60	1	1,229	0.08%
2018/09/19	0	0.00	1	33.10	31.90	-1	1,283	-0.08%
2018/09/17	1	31.10	1	31.40	31.30	0	1,355	0.00%
2018/09/11	0	0.00	1	28.40	28.65	-1	1,820	-0.05%
2018/09/06	0	0.00	1.1	31.29	31.25	-1.1	2,056	-0.05%
2018/09/04	0	0.00	2	32.95	32.75	-2	2,442	-0.08%
2018/09/03	3	32.62	0	0.00	32.15	3	2,660	0.11%
2018/08/30	0	0.00	1	33.65	33.55	-1	2,825	-0.04%
2018/08/28	1	32.35	4	32.30	32.25	-3	3,006	-0.10%
2018/08/27	5	32.56	2	31.50	32.75	3	3,089	0.10%
2018/08/20	3	32.60	0	0.00	32.20	3	4,144	0.07%
2018/08/10	0	0.00	1	34.40	32.50	-1	4,346	-0.02%
2018/08/09	1	33.80	0	0.00	33.65	1	4,455	0.02%
2018/08/06	0	0.00	0.2	36.00	36.10	-0.2	4,484	0.00%
2018/08/03	0	0.00	2	36.00	36.00	-2	4,509	-0.04%
2018/08/02	0	0.00	0.3	36.15	35.85	-0.3	4,543	-0.01%
2018/07/31	0	0.00	4	38.00	38.80	-4	4,624	-0.09%
2018/07/30	0	0.00	0	38.25	38.25	0	4,622	0.00%
2018/07/24	0	0.00	0.1	39.50	39.60	-0.1	4,617	0.00%
2018/07/23	0.4	38.70	0	0.00	38.70	0.4	4,601	0.01%
2018/07/19	1	39.50	1	39.25	39.25	0	4,587	0.00%
2018/07/18	0	0.00	6	40.30	38.70	-6	4,606	-0.13%
2018/07/10	0	0.00	0.1	43.50	43.50	-0.1	4,556	0.00%
2018/07/06	0	0.00	0.1	42.55	42.55	-0.1	4,628	0.00%
2018/07/03	3	42.50	0	0.00	42.50	3	4,688	0.06%
2018/07/02	2	46.45	0	0.00	44.90	2	4,662	0.04%
2018/06/29	4	46.80	0	0.00	46.20	4	4,639	0.09%
2018/06/26	2	46.40	1.1	46.48	46.85	0.9	4,466	0.02%
2018/06/25	11	47.37	5	46.42	45.50	6	4,416	0.14%
2018/06/21	1	53.30	0.8	52.70	53.30	0.2	4,282	0.00%
2018/06/20	14	54.60	12	54.69	53.40	2	4,167	0.05%
2018/06/19	3	54.40	3	54.87	52.50	0	3,915	0.00%
2018/06/15	7	54.63	7	54.98	54.30	0	3,859	0.00%
2018/06/13	7	55.06	27	55.56	52.00	-20	3,658	-0.55%
2018/06/12	46	56.55	9.4	55.81	55.00	36.6	3,520	1.04%
2018/06/11	35	53.15	15.8	52.53	54.00	19.2	3,266	0.59%
2018/06/08	1	49.45	3	49.13	49.10	-2	3,042	-0.07%
2018/06/07	5	48.50	1	48.50	48.00	4	2,945	0.14%
2018/06/06	4	45.53	28.1	45.82	48.00	-24.1	2,862	-0.84%
2018/06/05	2	48.30	2	45.60	44.25	0	2,771	0.00%
2018/06/04	4	48.93	13	48.15	47.90	-9	2,666	-0.34%
2018/06/01	25	49.07	37	50.69	48.50	-12	2,583	-0.46%
2018/05/31	51	51.33	10.1	51.85	48.00	40.9	2,415	1.69%
2018/05/30	24	47.06	4.1	45.39	47.45	19.9	2,158	0.92%
2018/05/29	1	41.95	3.2	42.20	43.15	-2.2	1,874	-0.12%
2018/05/28	0	0.00	9	38.23	39.25	-9	1,654	-0.54%
2018/05/25	28	36.97	28	36.09	36.20	0	1,542	0.00%
2018/05/24	0	0.00	1	36.05	35.85	-1	1,495	-0.07%
2018/05/23	13	37.95	37.7	37.70	36.65	-24.7	1,470	-1.68%
2018/05/21	11	35.60	0	0.00	35.80	11	1,338	0.82%
2018/05/18	18	35.64	0.8	35.30	35.50	17.2	1,321	1.30%
2018/05/17	0	0.00	3	37.01	36.80	-3	1,274	-0.24%
2018/05/16	1	33.75	2	33.80	33.70	-1	1,154	-0.09%
2018/05/15	0	0.00	0.1	34.80	34.80	-0.1	1,129	-0.01%
2018/05/10	1	35.70	2	35.35	35.90	-1	1,069	-0.09%
2018/05/09	6	35.27	2	35.35	34.80	4	1,025	0.39%
2018/04/30	1	32.00	0	0.00	32.50	1	908	0.11%
2018/04/26	7	30.63	0	0.00	30.35	7	906	0.77%
2018/04/20	0	0.00	4	35.75	35.40	-4	808	-0.49%
2018/04/18	0	0.00	2	35.60	35.50	-2	770	-0.26%
2018/04/17	2	35.65	0.8	34.80	35.05	1.2	750	0.16%
2018/04/16	0	0.00	69	35.28	34.80	-69	704	-9.79%
2018/04/13	2	36.55	26.3	36.52	36.50	-24.3	669	-3.63%
2018/04/12	4	39.60	55	39.15	38.10	-51	626	-8.14%
2018/04/11	10	35.00	10	35.78	38.10	0	536	0.00%
2018/04/10	3	35.80	19	36.92	36.95	-16	485	-3.30%
2018/04/09	0	0.00	70	32.69	34.30	-70	418	-16.74%
2018/04/03	1	28.90	5	31.20	31.20	-4	362	-1.10%
2018/04/02	0	0.00	0.1	30.00	30.25	-0.1	346	-0.02%
2018/03/31	2	29.25	2	29.75	29.30	0	338	0.00%
2018/03/28	4	27.78	4	28.13	28.10	0	328	0.00%
2018/03/27	1	26.65	1	27.20	27.50	0	323	0.00%
2018/03/22	18	25.81	0	0.00	25.30	18	320	5.61%
2018/03/21	4	26.60	0	0.00	26.80	4	325	1.23%
2018/03/20	2	25.90	0	0.00	26.60	2	324	0.62%
2018/03/19	17	25.82	3	25.90	26.60	14	325	4.31%
2018/03/16	6	27.08	0	0.00	27.40	6	319	1.88%
2018/03/15	3	27.00	4	27.85	27.80	-1	316	-0.33%
2018/03/14	0	0.00	0.2	27.60	27.70	-0.2	314	-0.08%
2018/03/13	8	27.31	4	27.70	27.60	4	313	1.28%
2018/03/12	2	27.45	0	0.00	27.40	2	307	0.65%
2018/03/09	5	28.01	0	0.00	28.00	5	306	1.63%
2018/03/06	10	28.76	28	30.51	28.60	-18	289	-6.22%
2018/03/02	90	26.65	1	26.20	26.80	89	257	34.54%
2018/02/27	0	0.00	6	26.12	25.45	-6	245	-2.44%
2018/02/26	10	24.06	0	0.00	25.30	10	232	4.30%
2018/02/23	0	0.00	18.4	24.96	24.95	-18.4	224	-8.19%
2018/02/22	0	0.00	28.1	26.06	26.25	-28.1	208	-13.49%
2018/02/21	0	0.00	57	25.12	25.40	-57	193	-29.48%
2018/02/12	0	0.00	15	24.04	23.75	-15	184	-8.12%
2018/02/09	0	0.00	39	20.81	22.10	-39	174	-22.30%
2018/02/08	0	0.00	12	20.49	20.50	-12	175	-6.84%
2018/02/07	0	0.00	5	20.30	20.30	-5	176	-2.83%
2018/02/06	13	19.31	0	19.40	19.40	13	179	7.25%
2018/02/02	2	22.55	0	0.00	22.35	2	174	1.14%
2018/02/01	11	22.91	0	0.00	22.80	11	178	6.18%
2018/01/31	8	22.90	0	0.00	22.90	8	181	4.42%
2018/01/30	9	23.26	0	0.00	23.20	9	180	5.00%
2018/01/29	3	21.87	0	0.00	23.25	3	177	1.69%
2018/01/26	1	21.45	0	0.00	21.75	1	163	0.61%
2018/01/25	11	21.55	0.1	21.15	21.45	10.9	161	6.73%
2018/01/23	1	20.30	1	21.20	21.15	0	158	0.00%
2018/01/22	5	18.96	0	0.00	19.40	5	144	3.47%
2018/01/19	1	19.00	0	0.00	19.00	1	142	0.70%
2018/01/18	0	0.00	0.6	18.85	19.00	-0.6	143	-0.42%
2018/01/15	3	19.00	0	0.00	19.20	3	144	2.07%
2018/01/12	15	19.18	0	0.00	19.20	15	150	9.98%
2018/01/11	0	0.00	0.2	19.20	19.40	-0.2	151	-0.15%
2018/01/09	1	18.95	0	0.00	18.95	1	152	0.65%
2018/01/03	3	17.65	0	0.00	18.15	3	187	1.60%