茂矽 (2342)-華南永昌-麻豆券商分點個股進出

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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/05/28	0	0.00	2	32.23	32.90	-2	719	-0.28%
2024/05/27	0	0.00	1	31.85	32.00	-1	705	-0.14%
2024/05/23	0	0.00	2	31.60	31.45	-2	708	-0.28%
2024/05/22	0	0.00	2	31.70	31.80	-2	708	-0.28%
2024/05/17	1	31.45	0	0.00	31.50	1	712	0.14%
2024/05/16	1	31.50	0	0.00	31.50	1	714	0.14%
2024/05/15	2	31.85	1.2	31.81	31.75	0.8	714	0.12%
2024/05/14	0	0.00	1	32.35	32.15	-1	714	-0.14%
2024/05/13	0	0.00	0	31.10	31.25	0	697	0.00%
2024/05/06	0	0.00	1	30.70	30.75	-1	704	-0.14%
2024/05/03	1	30.65	0	0.00	30.65	1	707	0.14%
2024/05/02	0	0.00	2	30.75	30.95	-2	706	-0.28%
2024/04/30	0	0.00	1	30.70	30.90	-1	706	-0.14%
2024/04/29	1	30.50	0	0.00	30.50	1	702	0.14%
2024/04/25	3	30.20	0	0.00	30.20	3	700	0.43%
2024/04/24	2	29.45	0	0.00	29.90	2	703	0.28%
2024/04/22	0	0.00	1	29.90	29.20	-1	724	-0.14%
2024/04/12	0	0.00	1	32.20	32.00	-1	681	-0.15%
2024/04/11	2	31.95	0	0.00	32.15	2	682	0.29%
2024/04/09	0	0.00	1	32.00	31.90	-1	681	-0.15%
2024/04/01	2	32.75	1	32.75	32.65	1	689	0.15%
2024/03/27	1	31.60	0	0.00	31.65	1	680	0.15%
2024/03/26	1.8	32.43	0	0.00	31.90	1.8	677	0.27%
2024/03/21	0	0.00	0	33.00	32.50	0	659	0.00%
2024/03/20	0	33.15	0	0.00	32.75	0	659	0.00%
2024/03/18	0.1	33.29	0	0.00	32.90	0.1	652	0.01%
2024/03/15	2	33.50	1	33.30	33.00	1	653	0.15%
2024/03/14	2	34.98	0	0.00	34.20	2	646	0.31%
2024/03/13	0	33.73	0	0.00	32.80	0	607	0.00%
2024/03/12	0	0.00	2	33.98	34.10	-2	589	-0.34%
2024/03/11	2	35.80	5	35.03	34.70	-3	563	-0.53%
2024/03/08	3	33.65	9	32.80	33.65	-6	393	-1.52%
2024/03/07	0	30.87	0	0.00	30.60	0	336	0.00%
2024/02/27	0	0.00	2	32.00	31.65	-2	334	-0.60%
2024/02/21	0	0.00	10	32.35	32.25	-10	351	-2.84%
2024/02/16	0.2	32.20	0	0.00	32.20	0.2	347	0.05%
2024/01/23	2	32.13	0	0.00	32.35	2	329	0.61%
2024/01/22	0.2	32.00	0	0.00	32.15	0.2	329	0.06%
2024/01/17	2.2	32.30	2	33.45	32.65	0.2	325	0.06%
2024/01/16	0	32.35	0	0.00	32.10	0	307	0.00%
2024/01/15	0	0.00	2	32.90	33.00	-2	304	-0.66%
2024/01/10	2	32.40	0	0.00	32.40	2	302	0.66%
2024/01/09	2	33.20	0	0.00	33.15	2	295	0.68%
2024/01/04	3	33.85	0	0.00	33.60	3	290	1.03%
2024/01/02	1	34.55	0	0.00	34.55	1	282	0.35%
2023/12/28	0	0.00	2	35.20	35.20	-2	278	-0.72%
2023/12/27	0	0.00	3	35.13	34.90	-3	273	-1.10%
2023/12/26	5	34.47	0	0.00	34.65	5	269	1.85%
2023/12/22	1	34.70	0.1	34.40	34.20	0.9	269	0.33%
2023/12/19	1	34.00	0	0.00	33.95	1	264	0.38%
2023/12/12	2	34.40	0	0.00	34.30	2	258	0.77%
2023/11/30	0	0.00	1	36.10	35.95	-1	258	-0.39%
2023/11/24	10	35.65	10	35.65	35.65	0	271	0.00%
2023/11/21	1	35.80	1	35.95	35.75	0	276	0.00%
2023/11/20	1	35.85	3	35.25	36.05	-2	276	-0.72%
2023/11/10	1	33.65	0	0.00	33.65	1	278	0.36%
2023/11/02	0	0.00	0	34.00	33.95	0	374	0.00%
2023/10/30	0	0.00	0.6	33.90	34.10	-0.6	385	-0.14%
2023/10/27	0	0.00	2	33.88	33.85	-2	391	-0.51%
2023/10/26	0	0.00	0	33.75	33.95	0	401	0.00%
2023/10/17	0	0.00	1	35.65	35.55	-1	443	-0.23%
2023/09/13	0.2	36.45	0	0.00	36.55	0.2	787	0.03%
2023/09/11	0	0.00	13	35.80	35.70	-13	804	-1.62%
2023/09/01	0	0.00	4	36.69	37.10	-4	857	-0.47%
2023/08/30	2	35.95	0	0.00	36.10	2	878	0.23%
2023/08/29	1	35.15	0	0.00	35.35	1	883	0.11%
2023/08/28	0	0.00	2	34.95	35.20	-2	893	-0.22%
2023/08/16	0	0.00	0	35.00	34.95	0	971	0.00%
2023/08/15	1	34.60	0	0.00	34.65	1	989	0.10%
2023/08/14	0	0.00	1	34.30	34.25	-1	995	-0.10%
2023/08/11	12	36.18	0	0.00	34.90	12	980	1.22%
2023/08/10	2	37.20	5	36.90	36.95	-3	951	-0.32%
2023/08/09	1	38.20	0	0.00	38.20	1	946	0.11%
2023/08/08	2	38.80	0	0.00	38.80	2	945	0.21%
2023/08/04	5	38.90	0	0.00	38.95	5	966	0.52%
2023/08/02	1	39.95	0	0.00	39.80	1	982	0.10%
2023/08/01	1	40.30	0	0.00	40.35	1	982	0.10%
2023/07/27	0	0.00	0	40.50	40.75	0	998	0.00%
2023/07/24	0	0.00	0	40.00	39.90	0	1,031	0.00%
2023/07/21	0	0.00	1	40.35	40.35	-1	1,063	-0.09%
2023/07/19	0	0.00	0	40.70	40.70	0	1,140	0.00%
2023/07/18	2	40.70	0	0.00	40.65	2	1,246	0.16%
2023/07/17	0	0.00	0	41.35	41.60	0	1,338	0.00%
2023/07/14	0	0.00	16	40.92	40.85	-16	1,485	-1.08%
2023/07/13	0	0.00	1	41.15	40.70	-1	1,502	-0.07%
2023/07/12	15	42.12	3	42.43	41.60	12	1,511	0.79%
2023/07/11	6	42.01	33	41.97	42.40	-27	1,526	-1.77%
2023/07/10	2	41.23	12	41.63	40.85	-10	1,508	-0.66%
2023/07/07	1	39.80	6	40.08	39.90	-5	1,503	-0.33%
2023/07/06	1	40.70	1	41.10	40.75	0	1,544	0.00%
2023/07/04	1	40.50	0	0.00	40.40	1	1,634	0.06%
2023/07/03	1	40.50	1	40.50	40.20	0	1,722	0.00%
2023/06/29	0	0.00	1	39.90	39.95	-1	1,985	-0.05%
2023/06/27	7	39.95	1	40.00	39.55	6	3,073	0.20%
2023/06/26	7	40.25	0	0.00	40.30	7	3,185	0.22%
2023/06/21	1	39.95	0	0.00	40.15	1	3,236	0.03%
2023/06/20	0	0.00	2	40.20	40.15	-2	3,376	-0.06%
2023/06/19	2	40.15	2	40.20	40.00	0	3,385	0.00%
2023/06/16	14	40.27	0	0.00	40.20	14	3,405	0.41%
2023/06/15	1	40.70	0	0.00	40.70	1	3,466	0.03%
2023/06/14	5	41.35	12	41.15	41.05	-7	3,467	-0.20%
2023/06/13	0	0.00	1	41.45	41.20	-1	3,465	-0.03%
2023/06/12	8	41.02	0.3	40.70	40.80	7.7	3,454	0.22%
2023/06/08	1	40.15	0	0.00	40.15	1	3,467	0.03%
2023/06/07	1	40.55	1	40.75	40.80	0	3,478	0.00%
2023/06/06	1	40.60	0	0.00	40.50	1	3,489	0.03%
2023/06/01	1	41.30	0	0.00	41.25	1	3,553	0.03%
2023/05/30	1	40.20	0	0.00	40.20	1	3,561	0.03%
2023/05/25	0	0.00	5	41.10	41.15	-5	3,541	-0.14%
2023/05/22	6	39.40	0	0.00	39.50	6	3,568	0.17%
2023/05/19	1	39.20	0	0.00	39.00	1	3,576	0.03%
2023/05/12	6	38.80	0	0.00	39.25	6	3,618	0.17%
2023/05/11	6	38.80	0	0.00	38.50	6	3,632	0.17%
2023/05/05	0	0.00	10	41.10	40.70	-10	3,625	-0.28%
2023/05/04	0	0.00	16	41.00	40.90	-16	3,673	-0.44%
2023/05/03	2	41.30	0	0.00	41.25	2	3,692	0.05%
2023/05/02	0	0.00	10	41.85	42.00	-10	3,695	-0.27%
2023/04/25	3	42.47	0	0.00	41.75	3	3,631	0.08%
2023/04/24	32	43.42	1	43.55	43.35	31	3,615	0.86%
2023/04/21	18.5	44.93	6	46.48	43.80	12.5	3,582	0.35%
2023/04/20	6	46.54	30	46.89	47.30	-24	3,469	-0.69%
2023/04/19	3	47.03	42	47.02	46.95	-39	3,372	-1.16%
2023/04/18	13	45.81	0	0.00	45.35	13	3,212	0.40%
2023/04/17	3	45.70	0	0.00	46.00	3	3,188	0.09%
2023/04/14	9	45.34	4	45.70	45.65	5	3,159	0.16%
2023/04/13	31	45.51	0	0.00	44.85	31	3,111	1.00%
2023/04/12	2	46.55	2	46.55	46.55	0	3,049	0.00%
2023/04/11	0	0.00	1	46.25	46.35	-1	3,008	-0.03%
2023/04/10	1	46.35	0	0.00	46.15	1	2,969	0.03%
2023/04/07	22	46.43	0	0.00	46.20	22	2,919	0.75%
2023/04/06	36	47.77	15	47.43	47.00	21	2,861	0.73%
2023/03/31	5	47.38	0	0.00	47.30	5	2,763	0.18%
2023/03/30	13	47.13	2	47.20	47.70	11	2,673	0.41%
2023/03/29	21	47.29	24	46.87	47.80	-3	2,497	-0.12%
2023/03/28	19	47.17	15	48.57	46.90	4	1,999	0.20%
2023/03/27	6	44.86	5	44.95	44.75	1	1,418	0.07%
2023/03/24	0	0.00	1	44.70	43.40	-1	1,310	-0.08%
2023/03/23	1	43.95	11	42.90	44.75	-10	1,251	-0.80%
2023/03/22	3	41.10	1	41.50	41.50	2	1,116	0.18%
2023/03/21	8	41.83	0	41.50	40.80	8	1,108	0.72%
2023/03/20	1	41.80	5	42.20	41.35	-4	1,096	-0.36%
2023/03/13	1	39.75	0	0.00	39.75	1	1,083	0.09%
2023/03/10	5	40.66	0	0.00	40.55	5	1,109	0.45%
2023/03/08	0.1	41.70	13	42.70	42.45	-12.9	1,186	-1.09%
2023/03/06	0	0.00	2	42.30	41.70	-2	1,420	-0.14%
2023/03/03	16.8	40.55	0	0.00	40.45	16.8	1,409	1.19%
2023/02/21	1	43.30	1	43.25	43.15	0	1,414	0.00%
2023/02/17	1	41.60	1	41.90	42.00	0	1,380	0.00%
2023/02/16	11	41.79	12	41.80	41.85	-1	1,388	-0.07%
2023/02/15	0	0.00	20	41.78	41.75	-20	1,394	-1.43%
2023/02/14	1	41.30	0	0.00	41.20	1	1,364	0.07%
2023/02/02	0	0.00	3	41.78	42.00	-3	1,448	-0.21%
2023/02/01	2	41.00	6	41.39	41.70	-4	1,396	-0.29%
2023/01/30	1	39.25	5	39.65	39.70	-4	1,371	-0.29%
2023/01/17	1	38.60	0	0.00	38.50	1	1,362	0.07%
2023/01/12	0	0.00	10	40.25	38.75	-10	1,403	-0.71%
2023/01/11	0	0.00	1	38.35	38.50	-1	1,457	-0.07%
2022/12/30	1	37.20	0	0.00	37.10	1	1,554	0.06%
2022/12/14	0	0.00	0.1	40.40	40.60	-0.1	1,623	0.00%
2022/12/13	0	0.00	1	41.00	40.10	-1	1,620	-0.06%
2022/12/12	0	0.00	5	40.50	40.35	-5	1,623	-0.31%
2022/12/08	0	0.00	6	41.32	41.25	-6	1,617	-0.37%
2022/12/07	6	40.69	0	0.00	40.50	6	1,633	0.37%
2022/12/06	1	41.40	8	41.70	41.35	-7	1,659	-0.42%
2022/12/02	5	42.25	13	42.46	42.75	-8	1,651	-0.48%
2022/12/01	2	41.80	1	41.95	42.00	1	1,612	0.06%
2022/11/30	1	41.90	0	0.00	41.75	1	1,588	0.06%
2022/11/29	35	41.74	18	41.87	41.50	17	1,566	1.09%
2022/11/28	0	0.00	1	42.40	42.40	-1	1,378	-0.07%
2022/11/25	0	0.00	7	38.70	38.55	-7	1,294	-0.54%
2022/11/24	1	37.20	0	0.00	37.50	1	1,265	0.08%
2022/11/23	7	37.90	0	0.00	37.65	7	1,265	0.55%
2022/11/11	0	0.00	1	37.00	36.45	-1	1,292	-0.08%
2022/11/09	0	0.00	1	36.55	36.40	-1	1,297	-0.08%
2022/11/07	4	36.35	0	0.00	36.30	4	1,315	0.30%
2022/11/02	1	36.45	0	0.00	36.00	1	1,393	0.07%
2022/11/01	4	35.04	7	35.01	35.95	-3	1,358	-0.22%
2022/10/31	0	0.00	4	34.90	34.75	-4	1,315	-0.30%
2022/10/26	0	0.00	5	33.30	33.25	-5	1,342	-0.37%
2022/10/25	0	0.00	1	33.50	33.30	-1	1,337	-0.07%
2022/10/21	5	33.40	0	0.00	33.20	5	1,339	0.37%
2022/10/19	7	34.20	5	33.97	34.50	2	1,301	0.15%
2022/10/18	1	33.40	0	0.00	33.40	1	1,212	0.08%
2022/10/11	5	32.75	0	0.00	32.55	5	1,149	0.44%
2022/10/07	1	35.25	0	0.00	35.30	1	1,152	0.09%
2022/09/26	5	35.80	0	0.00	35.65	5	1,227	0.41%
2022/09/23	5	38.60	0	39.80	38.60	5	1,239	0.40%
2022/09/22	0	0.00	0.2	39.51	39.75	-0.2	1,244	-0.02%
2022/09/15	0	0.00	1	41.00	41.30	-1	1,303	-0.08%
2022/09/13	1	42.40	10	42.30	42.30	-9	1,311	-0.69%
2022/09/12	0	0.00	1	41.35	41.60	-1	1,298	-0.08%
2022/09/08	1	40.85	0	0.00	40.85	1	1,291	0.08%
2022/08/25	0	0.00	6	41.55	41.80	-6	1,461	-0.41%
2022/08/23	0	0.00	1	41.00	40.95	-1	1,797	-0.06%
2022/08/10	1	40.65	0	0.00	39.60	1	2,246	0.04%
2022/08/05	0	0.00	5	37.48	38.25	-5	2,466	-0.20%
2022/08/04	1	35.90	1	36.40	35.80	0	2,477	0.00%
2022/07/28	4	37.55	4	37.40	37.00	0	2,478	0.00%
2022/07/07	0	0.00	4	33.61	33.85	-4	2,460	-0.16%
2022/07/06	0	0.00	2	33.55	32.50	-2	2,460	-0.08%
2022/07/05	0	0.00	13	34.55	34.00	-13	2,467	-0.53%
2022/07/04	12	34.78	0	0.00	33.70	12	2,448	0.49%
2022/07/01	0	0.00	1	36.20	34.70	-1	2,434	-0.04%
2022/06/30	12	38.52	0	0.00	38.10	12	2,411	0.50%
2022/06/29	1	40.75	0	0.00	40.10	1	2,408	0.04%
2022/06/20	2	41.40	0	0.00	39.35	2	2,357	0.08%
2022/06/08	1	43.60	1	43.80	43.50	0	2,254	0.00%
2022/06/02	4	45.46	0	0.00	45.25	4	2,224	0.18%
2022/06/01	2	45.95	4	46.03	46.15	-2	2,163	-0.09%
2022/05/31	11	45.29	24	45.73	45.80	-13	2,030	-0.64%
2022/05/30	1	44.00	1	42.75	44.15	0	1,820	0.00%
2022/05/27	0	0.00	6	42.02	42.00	-6	1,751	-0.34%
2022/05/25	5	43.63	2.4	44.33	44.45	2.6	1,671	0.15%
2022/05/24	9	42.13	8.1	42.28	42.30	0.9	1,615	0.06%
2022/05/23	0	0.00	2	43.49	42.60	-2	1,568	-0.13%
2022/05/18	2	43.20	0	0.00	43.20	2	1,449	0.14%
2022/05/17	1	42.30	1	42.50	42.15	0	1,358	0.00%
2022/05/16	0	0.00	1	40.00	41.90	-1	1,244	-0.08%
2022/05/13	2	39.65	2	39.80	40.15	0	1,131	0.00%
2022/05/12	0	0.00	2	37.65	37.40	-2	1,082	-0.18%
2022/05/11	2	39.20	1	37.50	38.70	1	1,075	0.09%
2022/05/10	0	0.00	1	36.15	36.85	-1	1,042	-0.10%
2022/05/09	1.9	36.40	1	36.15	35.95	0.9	1,079	0.09%
2022/05/06	1	36.85	0	0.00	37.10	1	1,105	0.09%
2022/05/05	0	0.00	2	37.98	38.20	-2	1,117	-0.18%
2022/04/29	1	37.00	2	36.68	36.65	-1	1,180	-0.08%
2022/04/28	1	35.60	1	36.00	35.60	0	1,190	0.00%
2022/04/27	1	34.00	7	34.46	35.45	-6	1,193	-0.50%
2022/04/26	0	0.00	10	36.30	36.10	-10	1,182	-0.85%
2022/04/25	1	36.20	1	36.80	36.15	0	1,187	0.00%
2022/04/22	0	0.00	0.1	38.20	38.25	-0.1	1,188	-0.01%
2022/04/21	2	39.33	0	0.00	39.25	2	1,217	0.16%
2022/04/19	1	39.45	1	38.85	38.90	0	1,285	0.00%
2022/04/14	5	39.30	2	39.55	39.35	3	1,341	0.22%
2022/04/13	0	0.00	0.1	39.55	39.70	-0.1	1,376	0.00%
2022/04/12	6	39.59	0	0.00	39.00	6	1,435	0.42%
2022/03/31	0	0.00	0.1	44.10	43.25	-0.1	2,118	0.00%
2022/03/30	0	0.00	0.2	43.90	43.60	-0.2	2,296	-0.01%
2022/03/29	0	0.00	0	42.55	42.75	0	2,656	0.00%
2022/03/25	1	44.00	0.1	44.25	43.25	0.9	2,705	0.03%
2022/03/24	0	0.00	1	43.65	43.75	-1	2,732	-0.04%
2022/03/21	0	0.00	0.1	44.40	43.35	-0.1	2,874	0.00%
2022/03/17	0	0.00	4.5	43.83	44.05	-4.5	3,067	-0.15%
2022/03/16	0	0.00	0.2	42.45	42.30	-0.2	3,201	-0.01%
2022/03/14	6	43.00	6	43.20	43.25	0	3,968	0.00%
2022/03/10	6	44.00	6.1	43.57	43.50	-0.1	5,478	0.00%
2022/03/04	0	0.00	0	44.68	43.80	0	6,035	0.00%
2022/03/03	7	44.80	1.1	45.33	44.25	5.9	6,139	0.10%
2022/03/01	0	0.00	2.3	44.38	44.50	-2.3	6,372	-0.04%
2022/02/25	0	0.00	4	43.70	43.20	-4	6,581	-0.06%
2022/02/24	6.2	43.43	0	0.00	43.10	6.2	6,684	0.09%
2022/02/23	0	0.00	0.2	45.00	45.30	-0.2	6,885	0.00%
2022/02/21	0	0.00	0.1	46.40	46.55	-0.1	7,428	0.00%
2022/02/18	0	0.00	0.1	46.20	46.25	-0.1	7,573	0.00%
2022/02/17	1	45.95	1.5	46.13	45.90	-0.5	7,668	-0.01%
2022/02/16	0.5	45.00	1.1	46.09	45.75	-0.6	7,743	-0.01%
2022/02/15	0	0.00	0.1	45.60	44.85	-0.1	7,782	0.00%
2022/02/11	0	0.00	1.1	46.01	46.00	-1.1	7,814	-0.01%
2022/02/10	0	0.00	15	45.34	45.30	-15	7,813	-0.19%
2022/02/09	3	45.57	0	0.00	45.70	3	7,824	0.04%
2022/02/08	1	44.90	0	0.00	45.55	1	7,812	0.01%
2022/02/07	2	43.00	2	43.75	43.75	0	7,825	0.00%
2022/01/26	5	42.00	0	0.00	42.00	5	7,867	0.06%
2022/01/24	3	43.80	0	0.00	44.10	3	8,427	0.04%
2022/01/21	0	0.00	1	44.85	44.00	-1	8,492	-0.01%
2022/01/20	10	45.30	0	0.00	45.50	10	8,515	0.12%
2022/01/19	1	45.35	10	45.09	45.20	-9	8,563	-0.11%
2022/01/18	0.2	45.65	0	0.00	45.45	0.2	8,685	0.00%
2022/01/14	11	44.32	0	0.00	44.55	11	8,752	0.13%
2022/01/11	2	46.30	4	45.70	45.65	-2	8,882	-0.02%
2022/01/10	3	47.07	0	0.00	46.80	3	8,859	0.03%
2022/01/07	4.1	46.62	1	46.45	46.80	3.1	8,867	0.03%
2022/01/06	2	47.55	1	47.75	47.70	1	8,850	0.01%
2022/01/05	12.3	48.50	1	48.55	48.20	11.3	8,844	0.13%
2022/01/04	1.1	49.44	0	0.00	49.45	1.1	8,809	0.01%
2022/01/03	1	51.50	18.3	51.02	50.40	-17.3	8,755	-0.20%
2021/12/30	2.1	49.86	0	0.00	49.65	2.1	8,627	0.02%
2021/12/29	3.1	50.42	18	50.13	50.30	-14.9	8,616	-0.17%
2021/12/28	9.1	50.33	2	50.40	50.40	7.1	8,579	0.08%
2021/12/27	21	51.40	4	51.50	51.40	17	8,515	0.20%
2021/12/24	1	50.30	18	49.77	49.70	-17	8,333	-0.20%
2021/12/23	2	50.35	55.3	49.86	50.20	-53.3	8,194	-0.65%
2021/12/22	20	46.90	0	0.00	46.60	20	7,861	0.25%
2021/12/20	6	46.37	0	46.50	46.20	6	8,061	0.07%
2021/12/17	4.1	46.48	0	0.00	46.40	4.1	8,186	0.05%
2021/12/16	9	47.79	0	0.00	47.50	9	8,279	0.11%
2021/12/15	17	46.93	0	0.00	46.80	17	8,248	0.21%
2021/12/14	3.3	46.82	1	47.00	46.55	2.3	8,220	0.03%
2021/12/13	2	47.90	0	0.00	48.05	2	8,104	0.02%
2021/12/10	12.6	49.53	0	0.00	48.35	12.6	8,052	0.16%
2021/12/09	19.5	51.56	51	50.82	50.20	-31.5	7,905	-0.40%
2021/12/08	19.7	54.04	3	55.87	53.20	16.7	7,716	0.22%
2021/12/07	41.5	53.71	11.1	54.34	55.50	30.4	7,189	0.42%
2021/12/06	2	52.35	47.2	52.18	54.20	-45.2	6,201	-0.73%
2021/12/02	14	49.68	2	49.40	48.40	12	5,793	0.21%
2021/12/01	20	49.46	6.2	50.86	49.50	13.8	5,913	0.23%
2021/11/30	2	49.85	21.4	49.64	49.80	-19.4	5,838	-0.33%
2021/11/29	6	48.34	7	47.69	47.80	-1	5,903	-0.02%
2021/11/26	12	49.02	0.1	48.60	48.55	11.9	5,885	0.20%
2021/11/25	0	0.00	0	48.70	48.80	0	5,840	0.00%
2021/11/24	0	0.00	1.1	48.10	49.20	-1.1	5,749	-0.02%
2021/11/23	7.1	47.61	8	47.24	47.35	-1	5,662	-0.02%
2021/11/22	16	48.88	4	49.45	48.90	12	5,906	0.20%
2021/11/19	8.1	48.75	5.2	48.39	48.15	2.9	6,431	0.04%
2021/11/18	9	48.92	19	49.41	49.00	-10	6,376	-0.16%
2021/11/17	5	48.00	14	47.68	48.25	-9	6,018	-0.15%
2021/11/16	1	45.55	20	46.43	45.55	-19	5,891	-0.32%
2021/11/15	16	46.62	14	46.98	47.00	2	5,813	0.03%
2021/11/12	10	45.45	7	45.32	45.55	3	5,778	0.05%
2021/11/11	3	44.90	4	44.80	44.65	-1	5,783	-0.02%
2021/11/10	12	44.68	0	0.00	44.70	12	5,796	0.21%
2021/11/09	6	44.03	5	43.95	43.90	1	5,812	0.02%
2021/11/08	6.1	43.89	0	43.35	43.35	6.1	5,862	0.10%
2021/11/05	1	43.75	2	43.70	43.95	-1	5,902	-0.02%
2021/11/04	16	44.55	5	44.15	44.15	11	5,930	0.19%
2021/11/03	5	45.00	5	44.75	44.75	0	5,954	0.00%
2021/11/02	11.2	46.54	8	47.34	44.60	3.2	6,113	0.05%
2021/11/01	7	48.92	30	48.46	49.50	-23	5,877	-0.39%
2021/10/29	7	46.67	1	45.50	45.45	6	5,638	0.11%
2021/10/28	15	45.71	16	45.93	45.85	-1	5,780	-0.02%
2021/10/27	0	0.00	3	45.15	45.50	-3	5,806	-0.05%
2021/10/26	5	46.09	14	45.23	45.05	-9	5,816	-0.15%
2021/10/25	6	45.28	2	45.05	44.30	4	5,752	0.07%
2021/10/22	6	43.51	3	43.65	43.60	3	5,818	0.05%
2021/10/21	4	43.79	0.2	43.20	43.20	3.8	5,913	0.07%
2021/10/20	19	44.40	2	44.30	43.90	17	5,968	0.28%
2021/10/19	7	41.57	5	42.91	44.50	2	6,024	0.03%
2021/10/18	0	0.00	3	41.12	40.90	-3	6,227	-0.05%
2021/10/15	0	0.00	0.1	40.90	41.05	-0.1	6,727	0.00%
2021/10/14	0	40.00	0	0.00	39.45	0	7,163	0.00%
2021/10/13	5	40.00	6	40.83	40.10	-1	7,457	-0.01%
2021/10/12	4.1	42.05	2.2	41.27	41.20	1.9	7,546	0.03%
2021/10/08	0	0.00	0.1	43.80	42.90	-0.1	7,701	0.00%
2021/10/07	0	0.00	5.2	43.50	43.25	-5.2	7,967	-0.07%
2021/10/06	1.1	43.54	0	0.00	42.15	1.1	8,630	0.01%
2021/10/05	2	40.54	2.2	41.10	43.10	-0.2	9,229	0.00%
2021/10/04	1.1	43.76	1.2	42.69	41.85	-0.1	9,528	0.00%
2021/10/01	2	46.10	5	44.85	43.60	-3	10,224	-0.03%
2021/09/30	1.1	47.95	0	0.00	47.25	1.1	10,787	0.01%
2021/09/29	4.1	46.66	1	47.95	47.80	3.1	11,214	0.03%
2021/09/28	16.1	48.81	8	49.34	47.80	8.1	11,542	0.07%
2021/09/27	15.1	49.30	20	48.91	48.55	-4.9	11,664	-0.04%
2021/09/24	10	47.78	4	48.30	48.40	6	11,612	0.05%
2021/09/23	0	45.80	5	46.35	47.40	-5	11,730	-0.04%
2021/09/22	7	45.64	1	45.45	44.60	6	11,675	0.05%
2021/09/17	0	0.00	2	44.65	45.00	-2	11,684	-0.02%
2021/09/10	0	0.00	1	45.75	46.15	-1	12,042	-0.01%
2021/09/09	8	44.27	5	45.40	45.50	3	12,078	0.02%
2021/09/08	1.1	43.72	3	44.35	43.85	-1.9	12,046	-0.02%
2021/09/07	1	45.55	0	0.00	45.55	1	12,021	0.01%
2021/09/06	8	49.88	7	49.93	47.75	1	12,001	0.01%
2021/09/03	6	49.49	2	49.85	49.50	4	11,788	0.03%
2021/09/02	30	49.11	15	48.80	48.65	15	11,621	0.13%
2021/09/01	7	47.99	0	0.00	48.15	7	11,399	0.06%
2021/08/31	4	47.20	2	47.28	47.50	2	11,310	0.02%
2021/08/30	5	47.50	0	0.00	47.75	5	11,262	0.04%
2021/08/27	5	47.38	7	47.26	47.15	-2	11,201	-0.02%
2021/08/26	19	48.97	34	48.78	48.60	-15	11,085	-0.14%
2021/08/25	8	47.94	24	47.78	48.35	-16	10,749	-0.15%
2021/08/24	2	42.00	0.2	43.80	45.45	1.8	10,022	0.02%
2021/08/23	1	42.35	7	42.20	42.15	-6	9,919	-0.06%
2021/08/20	1	40.00	1	41.00	40.40	0	9,902	0.00%
2021/08/19	12.1	40.74	5	40.75	39.65	7.1	9,878	0.07%
2021/08/18	7	40.77	2	39.98	41.60	5	9,862	0.05%
2021/08/17	12	41.08	10	40.00	39.65	2	9,843	0.02%
2021/08/16	6	41.48	5	41.80	41.70	1	9,797	0.01%
2021/08/13	0.2	42.90	0	0.00	42.90	0.2	9,773	0.00%
2021/08/12	5	44.09	7	44.50	44.65	-2	9,759	-0.02%
2021/08/11	8.3	43.34	10.2	42.77	42.50	-1.9	9,709	-0.02%
2021/08/10	16	44.23	11.1	44.92	45.05	4.9	9,675	0.05%
2021/08/09	1.2	45.45	2	46.60	44.80	-0.8	9,656	-0.01%
2021/08/06	33	48.91	37	47.71	46.90	-4	9,617	-0.04%
2021/08/05	5	48.19	0	0.00	47.55	5	9,441	0.05%
2021/08/04	11	48.40	2	47.40	47.40	9	9,451	0.10%
2021/08/03	42	47.83	54	47.81	47.80	-12	9,417	-0.13%
2021/08/02	1	44.80	3	45.02	45.70	-2	9,206	-0.02%
2021/07/30	27.7	44.93	15	43.75	43.25	12.7	9,165	0.14%
2021/07/29	5	44.34	8.4	44.90	45.25	-3.4	9,119	-0.04%
2021/07/28	6	42.01	0	0.00	44.50	6	9,073	0.07%
2021/07/27	39	47.64	36	47.19	46.10	3	8,979	0.03%
2021/07/26	6	49.56	5	49.55	49.05	1	8,911	0.01%
2021/07/23	5	49.57	6	48.62	48.20	-1	8,835	-0.01%
2021/07/22	13	50.79	22	50.53	50.60	-9	8,711	-0.10%
2021/07/21	7	50.59	17.9	51.16	50.60	-10.9	8,497	-0.13%
2021/07/20	8	49.97	8	49.61	49.05	0	8,084	0.00%
2021/07/19	9	47.54	12.1	48.74	49.30	-3.1	7,852	-0.04%
2021/07/16	18	48.09	18	46.69	46.55	0	7,650	0.00%
2021/07/15	5	47.19	4	46.81	47.40	1	7,615	0.01%
2021/07/14	3	48.87	10.1	49.85	47.45	-7.1	7,562	-0.09%
2021/07/13	43	50.84	7	51.89	49.70	36	7,329	0.49%
2021/07/12	33	49.28	59	50.08	51.20	-26	6,666	-0.39%
2021/07/09	17	46.47	29	46.84	47.20	-12	6,090	-0.20%
2021/07/08	19	46.87	17	48.20	46.10	2	5,809	0.03%
2021/07/07	14	44.01	24	44.02	44.40	-10	5,141	-0.19%
2021/07/06	24	42.48	13.1	42.42	42.25	10.9	4,645	0.23%
2021/07/05	26	43.13	55.8	43.46	43.85	-29.8	4,364	-0.68%
2021/07/02	8	38.38	23	39.34	39.90	-15	4,083	-0.37%
2021/07/01	3.3	37.74	2	38.40	37.05	1.3	4,101	0.03%
2021/06/30	11	38.20	21	38.00	38.40	-10	4,267	-0.23%
2021/06/29	0	0.00	0.2	35.95	35.55	-0.2	4,615	0.00%
2021/06/28	7.2	35.51	0	0.00	35.25	7.2	4,616	0.16%
2021/06/25	5.2	35.85	0.3	35.85	35.85	4.9	4,701	0.11%
2021/06/24	9	36.23	1	36.50	36.35	8	4,741	0.17%
2021/06/23	1	36.05	7.2	35.46	36.05	-6.2	4,649	-0.13%
2021/06/22	21	33.48	0	0.00	32.80	21	4,617	0.45%
2021/06/21	10.5	33.65	1	34.10	33.45	9.5	4,633	0.20%
2021/06/18	1	35.35	0	0.00	35.25	1	4,756	0.02%
2021/06/17	5	33.80	0	0.00	34.20	5	4,805	0.10%
2021/06/16	5	33.89	2	34.00	33.80	3	4,838	0.06%
2021/06/15	0	0.00	10	35.13	34.50	-10	4,909	-0.20%
2021/06/11	2	33.35	1	33.50	33.05	1	4,912	0.02%
2021/06/10	5	33.45	0	0.00	32.80	5	5,145	0.10%
2021/06/09	1	32.50	1	33.00	32.40	0	5,476	0.00%
2021/06/08	0.2	32.50	0	0.00	32.40	0.2	5,601	0.00%
2021/06/04	1	32.21	0.1	32.10	32.30	1	5,672	0.02%
2021/06/01	0	0.00	1	33.00	33.00	-1	5,709	-0.02%
2021/05/31	0	0.00	5	32.98	32.90	-5	5,707	-0.09%
2021/05/28	5	32.05	0	0.00	31.85	5	5,714	0.09%
2021/05/26	1	31.20	0	0.00	31.15	1	5,822	0.02%
2021/05/25	5	32.10	9	31.51	31.50	-4	5,980	-0.07%
2021/05/24	1	29.50	1	30.05	30.30	0	6,176	0.00%
2021/05/21	1	29.50	0	0.00	29.80	1	6,318	0.02%
2021/05/20	0.2	29.45	0	0.00	29.00	0.2	6,429	0.00%
2021/05/18	0	0.00	1	28.50	28.90	-1	6,445	-0.02%
2021/05/17	0	0.00	3	27.75	26.30	-3	6,449	-0.05%
2021/05/14	2	29.20	0	0.00	29.20	2	6,429	0.03%
2021/05/13	0	0.00	1	29.75	29.70	-1	6,430	-0.02%
2021/05/12	0	0.00	1	30.30	28.90	-1	6,415	-0.02%
2021/05/11	7	32.36	5	33.80	32.05	2	6,399	0.03%
2021/05/10	0.3	35.46	0	0.00	35.15	0.3	6,399	0.00%
2021/05/04	6.1	35.39	3	35.77	35.00	3.1	6,723	0.05%
2021/05/03	1.3	37.04	4	36.95	36.45	-2.7	6,780	-0.04%
2021/04/29	1	38.25	10	38.50	38.20	-9	6,806	-0.13%
2021/04/28	7	39.33	2	39.00	38.75	5	6,899	0.07%
2021/04/27	9.2	39.14	7	39.11	39.15	2.2	7,066	0.03%
2021/04/26	1.5	40.79	21	40.31	40.05	-19.5	7,466	-0.26%
2021/04/23	27	40.85	22	40.96	40.80	5	7,495	0.07%
2021/04/22	0	0.00	4	39.67	39.95	-4	7,409	-0.05%
2021/04/21	6	40.17	1	39.75	39.75	5	7,673	0.07%
2021/04/20	7	39.14	2.1	39.67	39.90	4.9	8,196	0.06%
2021/04/19	6	39.01	1	38.20	39.05	5	8,140	0.06%
2021/04/16	5	38.66	0	0.00	38.60	5	8,137	0.06%
2021/04/15	6	38.03	0	0.00	37.90	6	8,149	0.07%
2021/04/14	3	37.75	0	0.00	38.00	3	8,148	0.04%
2021/04/13	3	38.80	1	39.80	38.60	2	8,179	0.02%
2021/04/12	25.2	39.58	1	39.15	38.80	24.2	8,165	0.30%
2021/04/09	14	41.43	0.4	41.40	40.50	13.6	8,139	0.17%
2021/04/08	1	42.65	3	42.15	42.55	-2	8,041	-0.02%
2021/04/07	12	43.28	7.4	43.31	42.20	4.6	8,091	0.06%
2021/04/06	10	41.32	12.4	41.87	43.00	-2.4	8,301	-0.03%
2021/04/01	18	40.63	38	42.33	40.20	-20	8,232	-0.24%
2021/03/30	1	39.70	1	39.85	39.50	0	7,750	0.00%
2021/03/29	5	39.10	4	39.55	39.55	1	7,786	0.01%
2021/03/26	2	38.53	1	38.85	38.60	1	7,860	0.01%
2021/03/25	0	0.00	7	39.15	38.75	-7	7,801	-0.09%
2021/03/24	0	0.00	2	38.95	38.75	-2	7,770	-0.03%
2021/03/23	2	39.65	1	39.50	39.50	1	7,755	0.01%
2021/03/22	2	39.18	7.2	39.22	38.90	-5.2	7,628	-0.07%
2021/03/19	0	0.00	1	38.05	38.00	-1	7,599	-0.01%
2021/03/18	6	39.09	3	38.45	38.45	3	7,802	0.04%
2021/03/17	0	0.00	1	38.25	38.95	-1	7,788	-0.01%
2021/03/16	10	38.76	9	38.90	38.90	1	7,819	0.01%
2021/03/15	29	39.70	29.1	39.64	39.65	-0.1	7,665	0.00%
2021/03/12	8	37.18	8	37.70	38.55	0	7,399	0.00%
2021/03/11	6	36.28	6	36.90	37.10	0	7,510	0.00%
2021/03/08	0	0.00	3	34.85	34.80	-3	7,860	-0.04%
2021/03/05	1	35.80	0	0.00	35.65	1	7,976	0.01%
2021/03/03	5.1	37.10	0	0.00	37.10	5.1	8,467	0.06%
2021/03/02	16	38.74	0	0.00	37.85	16	8,518	0.19%
2021/02/26	4	38.00	1	38.45	38.40	3	8,536	0.04%
2021/02/25	7	39.18	6	39.18	38.30	1	8,593	0.01%
2021/02/24	8	38.66	15	39.05	38.60	-7	8,696	-0.08%
2021/02/23	4	37.81	10	37.70	38.25	-6	8,658	-0.07%
2021/02/22	0	0.00	6.1	36.94	37.15	-6.1	8,540	-0.07%
2021/02/19	0	0.00	12	36.02	36.15	-12	8,434	-0.14%
2021/02/18	10	35.00	15	35.40	35.65	-5	8,450	-0.06%
2021/02/17	10	34.79	2	34.53	34.75	8	8,475	0.09%
2021/02/05	3	33.95	0	0.00	33.60	3	8,477	0.04%
2021/02/04	2	33.65	0	0.00	33.70	2	8,582	0.02%
2021/02/02	6	34.53	0	0.00	34.30	6	8,708	0.07%
2021/02/01	11	34.55	0	34.00	34.00	11	8,712	0.13%
2021/01/29	11	36.85	6	37.50	35.40	5	8,679	0.06%
2021/01/28	0	0.00	1	36.55	36.55	-1	8,563	-0.01%
2021/01/27	6	36.24	0	0.00	36.20	6	8,593	0.07%
2021/01/26	2	35.90	10	36.00	35.90	-8	8,530	-0.09%
2021/01/25	11	36.35	0	0.00	36.85	11	8,485	0.13%
2021/01/22	0	0.00	4.2	38.01	37.60	-4.2	8,403	-0.05%
2021/01/21	3	37.77	10	38.80	37.35	-7	8,348	-0.08%
2021/01/20	19	37.79	24	38.92	37.35	-5	8,243	-0.06%
2021/01/19	18	39.45	25	39.67	40.30	-7	8,042	-0.09%
2021/01/18	10	37.47	16	37.15	38.25	-6	7,613	-0.08%
2021/01/15	4	37.93	4	38.61	37.25	0	7,534	0.00%
2021/01/14	17	38.53	7	38.79	38.90	10	7,443	0.13%
2021/01/13	20	39.23	55	39.21	39.75	-35	7,078	-0.49%
2021/01/12	9	37.11	1	37.45	36.55	8	6,475	0.12%
2021/01/11	13	37.16	8	37.02	37.25	5	6,411	0.08%
2021/01/08	3	37.12	1	36.30	36.30	2	6,384	0.03%
2021/01/07	0	0.00	2.2	37.27	37.00	-2.2	6,395	-0.03%
2021/01/06	2	38.25	0	0.00	37.35	2	6,379	0.03%
2021/01/05	5	38.20	3	38.53	38.25	2	6,287	0.03%
2021/01/04	6	37.72	0	0.00	38.00	6	6,269	0.10%
2020/12/31	1	39.65	1	39.10	38.65	0	6,215	0.00%
2020/12/30	26	40.19	12	39.95	39.35	14	6,211	0.23%
2020/12/29	22	39.98	30.7	39.80	39.50	-8.7	6,072	-0.14%
2020/12/28	7	39.52	15.2	40.39	40.60	-8.2	5,632	-0.15%
2020/12/25	4.2	36.80	18	36.63	36.95	-13.8	5,447	-0.25%
2020/12/24	2	35.80	22	36.12	35.85	-20	5,302	-0.38%
2020/12/23	11	35.20	1	35.50	35.90	10	5,307	0.19%
2020/12/22	1	33.95	9	35.42	34.50	-8	5,223	-0.15%
2020/12/21	3	34.23	1	33.60	33.60	2	5,182	0.04%
2020/12/18	0	0.00	4	35.55	34.60	-4	5,249	-0.08%
2020/12/17	3	34.90	2	34.90	34.90	1	5,204	0.02%
2020/12/16	5	34.90	0	0.00	34.75	5	5,193	0.10%
2020/12/15	33	35.94	2	35.75	34.75	31	5,177	0.60%
2020/12/14	3	37.23	23	37.24	36.95	-20	5,116	-0.39%
2020/12/10	11	36.17	4	36.19	36.05	7	4,834	0.14%
2020/12/09	0	0.00	5	36.28	36.00	-5	4,740	-0.11%
2020/12/08	1	35.25	6	35.68	35.85	-5	4,652	-0.11%
2020/12/07	20	36.71	11	37.44	36.40	9	4,589	0.20%
2020/12/04	9	35.36	11	35.72	36.20	-2	4,371	-0.05%
2020/12/03	10	35.09	3	35.67	34.35	7	4,273	0.16%
2020/12/01	3	34.97	0	0.00	35.20	3	4,176	0.07%
2020/11/30	6	35.52	24	35.20	35.50	-18	4,119	-0.44%
2020/11/27	7	33.75	37	33.77	34.00	-30	3,878	-0.77%
2020/11/26	1	31.95	2	32.26	31.90	-1	3,622	-0.03%
2020/11/25	1	31.70	9	32.02	31.45	-8	3,564	-0.23%
2020/11/24	3	31.68	10	32.15	31.45	-7	3,500	-0.20%
2020/11/23	47	31.95	12	31.88	32.00	35	3,386	1.03%
2020/11/20	6	30.17	0.1	30.45	31.10	5.9	3,124	0.19%
2020/11/19	0	0.00	5	30.50	30.15	-5	2,941	-0.17%
2020/11/18	0	0.00	4	30.35	30.10	-4	2,930	-0.14%
2020/11/17	0	0.00	12	30.09	29.95	-12	2,965	-0.40%
2020/11/16	0	0.00	9	30.00	30.30	-9	3,025	-0.30%
2020/11/13	0	29.00	1	29.45	29.70	-1	3,000	-0.03%
2020/11/12	0	0.00	1	30.10	29.20	-1	2,990	-0.03%
2020/11/11	0	0.00	29	29.41	29.25	-29	2,992	-0.97%
2020/11/10	6	28.86	5	28.90	28.70	1	2,917	0.03%
2020/11/09	6	28.04	0	0.00	28.55	6	2,939	0.20%
2020/11/06	1	28.00	10	28.05	27.75	-9	2,923	-0.31%
2020/11/05	18	27.83	0	0.00	28.05	18	2,960	0.61%
2020/11/04	15	28.02	8	28.99	27.80	7	2,961	0.24%
2020/11/03	3	27.03	5	27.20	27.00	-2	2,853	-0.07%
2020/10/30	7	26.94	2	26.65	26.65	5	3,059	0.16%
2020/10/29	5	27.30	0	0.00	27.10	5	3,122	0.16%
2020/10/28	6	27.83	51	27.75	27.75	-45	3,165	-1.42%
2020/10/23	3	28.60	1	28.30	28.30	2	3,511	0.06%
2020/10/22	2	28.40	5	28.70	27.95	-3	3,713	-0.08%
2020/10/21	1	27.95	0	0.00	28.10	1	3,872	0.03%
2020/10/16	6	27.70	0	0.00	27.70	6	5,300	0.11%
2020/10/15	10	28.74	0	0.00	28.40	10	5,346	0.19%
2020/10/14	2	28.50	5	28.50	28.40	-3	5,322	-0.06%
2020/10/12	6	28.17	5	27.85	28.15	1	5,532	0.02%
2020/10/08	5	28.70	2	28.75	28.55	3	5,550	0.05%
2020/10/07	0	0.00	11	29.05	29.25	-11	5,704	-0.19%
2020/10/06	5	28.00	0	0.00	28.10	5	5,743	0.09%
2020/10/05	5	27.75	0	0.00	27.75	5	5,837	0.09%
2020/09/30	0	0.00	5	27.80	27.85	-5	6,018	-0.08%
2020/09/29	1	27.85	0	0.00	27.95	1	6,104	0.02%
2020/09/28	8	28.40	0	0.00	28.05	8	6,320	0.13%
2020/09/25	22	28.81	0	0.00	27.60	22	6,666	0.33%
2020/09/24	1	29.30	12	30.08	29.10	-11	6,729	-0.16%
2020/09/23	25	29.41	13	29.89	29.00	12	6,717	0.18%
2020/09/18	10	30.00	10	29.85	29.60	0	6,691	0.00%
2020/09/17	0	0.00	5	29.85	29.75	-5	6,696	-0.07%
2020/09/10	10	29.60	5	29.20	29.05	5	6,967	0.07%
2020/09/08	11	30.18	9	29.86	29.50	2	7,155	0.03%
2020/09/07	0	0.00	1	29.80	29.80	-1	7,168	-0.01%
2020/09/03	9	29.23	0	0.00	28.60	9	7,366	0.12%
2020/09/01	0	0.00	1	27.90	27.80	-1	7,690	-0.01%
2020/08/27	0	0.00	2	28.90	28.70	-2	8,317	-0.02%
2020/08/26	0	0.00	1	29.20	28.80	-1	8,438	-0.01%
2020/08/21	3	28.30	0	0.00	28.85	3	8,879	0.03%
2020/08/20	0	0.00	10	27.28	27.80	-10	8,956	-0.11%
2020/08/19	2	28.80	0	0.00	28.80	2	9,060	0.02%
2020/08/18	18	29.28	0.1	29.00	29.00	17.9	9,427	0.19%
2020/08/17	8	28.75	15.1	28.87	29.55	-7.1	9,652	-0.07%
2020/08/14	1	30.25	0	0.00	30.25	1	9,825	0.01%
2020/08/13	1	30.70	1	30.90	30.40	0	10,056	0.00%
2020/08/11	9	30.69	0	30.25	30.25	9	10,234	0.09%
2020/08/10	11	31.23	0	0.00	31.00	11	10,323	0.11%
2020/08/06	8	31.60	23	31.62	31.50	-15	10,793	-0.14%
2020/08/05	25	30.57	0	0.00	30.60	25	11,409	0.22%
2020/08/04	1	30.80	0	0.00	30.80	1	11,492	0.01%
2020/08/03	2	31.05	4	31.55	31.50	-2	11,510	-0.02%
2020/07/31	51.9	32.47	10	31.89	31.75	41.9	11,665	0.36%
2020/07/30	11	31.87	11	31.80	31.70	0	11,690	0.00%
2020/07/28	12	31.09	0	0.00	30.00	12	11,471	0.10%
2020/07/27	14	31.47	0	0.00	31.40	14	11,314	0.12%
2020/07/24	5	33.94	11	33.62	32.75	-6	11,213	-0.05%
2020/07/23	5	33.00	25	33.95	35.00	-20	10,778	-0.19%
2020/07/22	3	32.10	41	32.25	31.85	-38	10,416	-0.36%
2020/07/21	5	30.88	12	30.83	30.95	-7	10,113	-0.07%
2020/07/20	4	29.80	0.1	29.80	30.00	3.9	10,087	0.04%
2020/07/17	8	30.39	0	0.00	30.25	8	10,131	0.08%
2020/07/16	1	31.25	1	31.55	31.05	0	10,196	0.00%
2020/07/15	0	0.00	2	30.15	29.90	-2	10,124	-0.02%
2020/07/14	14	31.53	4	31.45	30.30	10	10,164	0.10%
2020/07/13	8	31.16	0	0.00	31.30	8	10,088	0.08%
2020/07/10	2.5	30.23	0	0.00	29.80	2.5	10,117	0.02%
2020/07/09	12	31.97	22	31.87	31.65	-10	10,050	-0.10%
2020/07/08	4	31.59	4	31.56	31.40	0	9,978	0.00%
2020/07/07	9	31.42	8	31.99	31.40	1	10,121	0.01%
2020/07/06	27	32.27	35	32.46	32.10	-8	10,105	-0.08%
2020/07/03	4	30.01	7	30.24	29.80	-3	9,864	-0.03%
2020/07/02	8	29.10	3	29.68	29.75	5	9,849	0.05%
2020/07/01	1	28.65	4	28.80	28.65	-3	9,776	-0.03%
2020/06/29	2	28.90	0	0.00	28.40	2	9,798	0.02%
2020/06/24	3	28.30	0	0.00	28.65	3	9,808	0.03%
2020/06/22	1	28.60	0	0.00	28.45	1	9,929	0.01%
2020/06/19	9	28.81	6	29.43	28.70	3	10,037	0.03%
2020/06/18	7	29.24	8	28.86	28.90	-1	10,006	-0.01%
2020/06/17	2	28.85	0	0.00	29.30	2	9,983	0.02%
2020/06/16	10	28.52	1	28.55	28.55	9	10,028	0.09%
2020/06/15	13	28.74	4	27.60	27.60	9	10,041	0.09%
2020/06/12	11	29.12	11	29.09	29.55	0	10,000	0.00%
2020/06/11	31	31.28	16	30.98	30.65	15	10,028	0.15%
2020/06/10	3	31.35	3	30.90	30.50	0	9,956	0.00%
2020/06/09	1	31.20	3	31.93	30.90	-2	10,113	-0.02%
2020/06/08	30	32.56	29.1	32.33	31.80	0.9	10,273	0.01%
2020/06/05	4	32.56	11	32.30	32.00	-7	10,301	-0.07%
2020/06/04	4	30.26	1.6	30.57	30.30	2.4	10,400	0.02%
2020/06/02	1	30.65	2	30.90	29.85	-1	10,591	-0.01%
2020/06/01	0	0.00	5	29.68	29.75	-5	10,572	-0.05%
2020/05/29	1	29.50	5	29.57	29.95	-4	10,673	-0.04%
2020/05/28	30	30.36	17	29.64	29.15	13	10,925	0.12%
2020/05/27	6	30.63	4	30.81	30.10	2	11,098	0.02%
2020/05/26	13	30.82	8	30.53	30.50	5	11,339	0.04%
2020/05/25	9	29.81	25	30.53	31.50	-16	11,720	-0.14%
2020/05/22	2	29.30	1	30.25	28.95	1	11,644	0.01%
2020/05/21	3	28.37	19	29.34	29.80	-16	11,789	-0.14%
2020/05/20	10	28.51	4	29.25	27.80	6	11,720	0.05%
2020/05/19	8	27.13	6	27.58	28.90	2	11,521	0.02%
2020/05/18	10	26.62	14	27.00	26.30	-4	11,483	-0.03%
2020/05/15	37	28.05	22	27.38	28.10	15	11,530	0.13%
2020/05/14	10	29.55	9	29.50	27.90	1	11,462	0.01%
2020/05/13	14	29.26	28	29.50	29.60	-14	11,216	-0.12%
2020/05/12	35	28.76	25	29.02	29.30	10	10,902	0.09%
2020/05/11	0	0.00	27	27.03	27.30	-27	10,127	-0.27%
2020/05/08	12	24.94	15	24.66	24.85	-3	9,980	-0.03%
2020/05/07	8	25.35	9	25.55	25.15	-1	9,875	-0.01%
2020/05/06	4	24.60	4.4	24.68	24.75	-0.4	9,655	0.00%
2020/05/05	4	24.15	3	24.20	24.10	1	9,526	0.01%
2020/05/04	1	23.95	1	23.85	24.10	0	9,483	0.00%
2020/04/30	6	24.91	5	25.15	24.55	1	9,434	0.01%
2020/04/29	9	24.83	8	24.31	24.60	1	9,345	0.01%
2020/04/28	2	25.03	26	24.97	24.90	-24	9,237	-0.26%
2020/04/27	33	24.31	4	24.19	24.50	29	9,071	0.32%
2020/04/23	6	22.95	2	22.95	23.00	4	8,887	0.05%
2020/04/22	7	22.79	9	22.41	23.15	-2	8,829	-0.02%
2020/04/21	8	23.39	6	22.98	22.40	2	8,748	0.02%
2020/04/20	15	24.63	5	24.67	24.50	10	8,571	0.12%
2020/04/17	14	24.74	10	24.35	24.80	4	8,491	0.05%
2020/04/16	0	0.00	4	24.88	24.70	-4	8,385	-0.05%
2020/04/15	1	24.85	5	25.14	24.30	-4	8,257	-0.05%
2020/04/14	1	24.10	3	24.57	24.15	-2	8,095	-0.02%
2020/04/13	8	24.23	2	24.40	24.00	6	8,038	0.07%
2020/04/10	4	24.23	6	24.16	24.90	-2	7,923	-0.03%
2020/04/09	9	24.24	5	24.27	23.30	4	7,686	0.05%
2020/04/08	1	23.10	1	23.90	24.45	0	7,456	0.00%
2020/04/07	0	0.00	8	21.71	22.25	-8	7,284	-0.11%
2020/04/06	2	20.45	0	0.00	20.25	2	7,163	0.03%
2020/04/01	3	20.02	1	20.00	19.90	2	7,120	0.03%
2020/03/31	6	20.31	3	20.00	20.00	3	7,060	0.04%
2020/03/27	14	21.06	10	20.72	20.20	4	6,963	0.06%
2020/03/26	2	19.85	2	20.05	20.90	0	6,865	0.00%
2020/03/25	3	19.63	7	20.03	20.20	-4	6,797	-0.06%
2020/03/24	0	0.00	20	18.45	18.50	-20	6,663	-0.30%
2020/03/23	16	17.30	3	17.53	17.15	13	6,640	0.20%
2020/03/20	16	19.74	4	20.10	18.95	12	6,653	0.18%
2020/03/18	1	22.50	0	0.00	21.05	1	6,401	0.02%
2020/03/17	8	23.09	3	22.70	23.35	5	6,262	0.08%
2020/03/16	6	24.90	4	23.45	23.25	2	6,078	0.03%
2020/03/13	12	24.23	14.2	24.60	25.80	-2.2	5,908	-0.04%
2020/03/12	5	26.61	5.9	27.01	26.20	-0.9	5,675	-0.02%
2020/03/11	11	29.36	3	28.10	28.40	8	5,424	0.15%
2020/03/10	10	29.71	15	30.30	30.60	-5	5,075	-0.10%
2020/03/09	11	29.14	13	28.13	28.20	-2	4,517	-0.04%
2020/03/06	16	29.59	5	29.54	28.20	11	4,295	0.26%
2020/03/05	6	29.89	29	29.77	29.40	-23	4,103	-0.56%
2020/03/04	6	29.78	56	29.71	29.80	-50	3,979	-1.26%
2020/03/03	76	30.05	10	29.88	29.80	66	3,792	1.74%
2020/03/02	10	28.95	57.2	28.70	29.70	-47.2	3,420	-1.38%
2020/02/27	73	27.16	105	26.87	27.00	-32	2,946	-1.09%	大賣/
2020/02/26	101	28.65	18	29.19	27.70	83	2,564	3.24%	大買/
2020/02/25	11	26.06	19	26.68	27.60	-8	1,970	-0.41%
2020/02/24	25	24.83	19	25.35	25.50	6	1,636	0.37%
2020/02/21	12	22.55	23	23.17	23.50	-11	1,230	-0.89%
2020/02/20	0	0.00	1	21.70	21.40	-1	998	-0.10%
2020/02/19	1	21.90	4	21.84	21.90	-3	927	-0.32%
2020/02/18	8	21.81	0.2	21.60	21.60	7.8	793	0.99%
2020/02/17	0	0.00	5	20.30	20.45	-5	617	-0.81%
2020/02/14	1	18.35	0	0.00	18.60	1	539	0.19%
2020/02/13	0	0.00	1	18.15	18.05	-1	534	-0.19%
2020/01/20	1	19.05	0	0.00	19.05	1	497	0.20%
2020/01/14	1	19.40	1	19.30	19.40	0	503	0.00%
2020/01/13	1	19.40	1	19.50	19.55	0	500	0.00%
2020/01/10	1	19.30	0	0.00	19.30	1	501	0.20%
2020/01/07	4	19.10	0	0.00	19.20	4	495	0.81%
2020/01/06	0	0.00	1	19.85	19.40	-1	493	-0.20%
2020/01/03	1	20.00	1	19.85	20.15	0	484	0.00%
2020/01/02	1	20.25	1	20.20	20.30	0	480	0.00%
2019/12/27	0.1	19.90	0	0.00	20.00	0.1	473	0.02%
2019/12/26	1	20.10	0	0.00	19.95	1	473	0.21%
2019/12/23	0	0.00	1	19.90	20.10	-1	488	-0.20%
2019/12/13	0	0.00	2	19.60	19.45	-2	346	-0.58%
2019/12/05	0	0.00	0.7	18.40	18.50	-0.7	321	-0.22%
2019/12/04	2	18.15	0	0.00	18.15	2	325	0.61%
2019/12/02	0	0.00	0	18.15	18.30	0	344	-0.01%
2019/11/28	0	0.00	0	18.80	19.00	0	378	0.00%
2019/11/25	0	0.00	0	18.70	18.70	0	397	0.00%
2019/11/22	2	18.78	0	0.00	18.75	2	400	0.50%
2019/11/13	0	0.00	9	18.85	18.90	-9	440	-2.05%
2019/10/30	0	0.00	0	19.65	19.70	0	499	0.00%
2019/10/18	0	0.00	1	19.90	19.95	-1	669	-0.15%
2019/10/17	0	0.00	0	19.70	19.70	0	672	0.00%
2019/10/09	0	0.00	1	19.10	19.20	-1	739	-0.14%
2019/10/01	1	19.25	0	0.00	19.25	1	826	0.12%
2019/09/23	0.1	20.80	0	0.00	20.95	0.1	805	0.01%
2019/09/19	1	21.50	0	0.00	21.10	1	790	0.13%
2019/09/02	0	0.00	1	20.75	21.35	-1	831	-0.12%
2019/08/27	0	0.00	5	19.70	19.80	-5	799	-0.63%
2019/08/26	1	19.60	5	19.60	19.55	-4	800	-0.50%
2019/08/23	5	20.30	0	0.00	20.15	5	796	0.63%
2019/08/22	1	20.05	4	20.15	20.25	-3	789	-0.38%
2019/08/20	0	0.00	2	19.50	19.60	-2	773	-0.26%
2019/08/16	0	0.00	0	18.70	18.80	0	762	0.00%
2019/08/15	2	18.65	0	0.00	18.80	2	757	0.26%
2019/08/07	4	19.13	0	19.15	19.00	4	754	0.53%
2019/08/05	0	0.00	0.1	19.40	19.35	-0.1	763	-0.01%
2019/07/18	0	0.00	0	20.80	20.80	0	657	0.00%
2019/07/12	0	0.00	5	21.22	21.80	-5	638	-0.79%
2019/07/05	5	20.85	0	0.00	20.65	5	632	0.79%
2019/07/01	0	0.00	5	19.85	19.80	-5	660	-0.76%
2019/06/28	2	19.70	0	0.00	19.70	2	668	0.30%
2019/06/24	5	20.00	3	20.00	20.20	2	680	0.29%
2019/06/20	0	0.00	0	19.70	19.70	0	669	-0.01%
2019/06/17	0	0.00	2	19.23	19.80	-2	631	-0.32%
2019/06/11	2	18.03	0	0.00	18.10	2	640	0.31%
2019/06/10	1	18.30	0	0.00	18.35	1	641	0.16%
2019/06/03	0	0.00	0	18.40	18.50	0	700	0.00%
2019/05/31	0	0.00	1	18.25	18.40	-1	711	-0.14%
2019/05/27	1	17.60	0	0.00	17.70	1	855	0.12%
2019/05/24	0	0.00	1	17.80	17.80	-1	904	-0.11%
2019/05/23	1	17.55	0	0.00	17.75	1	945	0.11%
2019/05/22	0	0.00	1	18.10	18.00	-1	963	-0.10%
2019/05/21	1	17.40	0	0.00	17.85	1	977	0.10%
2019/05/20	1	17.90	0	17.55	17.55	1	988	0.10%
2019/05/10	1	19.25	0	0.00	18.90	1	1,242	0.08%
2019/05/09	3	19.28	58	19.21	19.20	-55	1,242	-4.43%
2019/05/08	59	19.90	0	0.00	19.95	59	1,239	4.76%
2019/05/06	1	20.65	0	0.00	20.45	1	1,284	0.08%
2019/05/02	1	21.10	0	0.00	21.10	1	1,292	0.08%
2019/04/25	1	20.80	1	21.30	21.00	0	1,347	0.00%
2019/04/24	2	21.55	0	0.00	21.20	2	1,354	0.15%
2019/04/16	0	0.00	2	22.70	22.80	-2	1,388	-0.14%
2019/04/15	2	22.00	0	0.00	22.00	2	1,379	0.15%
2019/04/12	5	21.65	0	0.00	21.70	5	1,388	0.36%
2019/04/09	0	0.00	1	22.65	22.60	-1	1,409	-0.07%
2019/04/08	0	0.00	1	22.90	22.65	-1	1,423	-0.07%
2019/03/27	0	0.00	1	21.00	21.00	-1	1,499	-0.07%
2019/03/26	1	21.05	0	0.00	20.95	1	1,573	0.06%
2019/03/15	2	22.25	0	0.00	21.90	2	1,859	0.11%
2019/03/14	0	0.00	1	22.90	22.50	-1	1,864	-0.05%
2019/03/07	1	22.90	0.1	22.25	22.25	0.9	2,017	0.05%
2019/03/04	0	0.00	1	23.85	23.20	-1	2,136	-0.05%
2019/02/26	1	24.75	1	24.35	24.30	0	2,108	0.00%
2019/02/25	0	0.00	1	23.50	24.20	-1	2,049	-0.05%
2019/02/21	0	0.00	5	23.15	23.30	-5	1,988	-0.25%
2019/02/19	0	0.00	5	23.00	22.95	-5	1,956	-0.26%
2019/02/18	0	0.00	4	23.56	22.90	-4	1,948	-0.21%
2019/02/15	0	0.00	57	22.55	22.50	-57	1,911	-2.98%
2019/02/13	1	22.65	6	23.05	23.20	-5	1,797	-0.28%
2019/02/12	6	22.03	5	22.05	21.95	1	1,723	0.06%
2019/02/11	2	20.85	0	0.00	21.35	2	1,691	0.12%
2019/01/30	5	20.65	20	20.65	20.60	-15	1,675	-0.90%
2019/01/28	0	0.00	11	20.77	20.95	-11	1,663	-0.66%
2019/01/25	1	20.50	15	20.53	20.35	-14	1,657	-0.84%
2019/01/22	0.1	19.65	0	0.00	19.65	0.1	1,657	0.01%
2019/01/21	5	20.00	0	0.00	19.85	5	1,635	0.31%
2019/01/18	2	19.90	0	0.00	20.00	2	1,627	0.12%
2019/01/16	1	20.10	0	0.00	20.15	1	1,611	0.06%
2019/01/15	10	20.10	0	0.00	19.90	10	1,592	0.63%
2019/01/14	75	19.97	0	0.00	19.40	75	1,541	4.87%
2019/01/03	5	19.10	0	0.00	19.05	5	1,493	0.33%
2018/12/26	0	0.00	2	20.20	18.90	-2	1,488	-0.13%
2018/12/25	1	20.15	0	0.00	20.40	1	1,444	0.07%
2018/12/24	2	20.85	0	20.95	20.85	2	1,449	0.13%
2018/12/21	0	0.00	1	20.95	21.10	-1	1,479	-0.07%
2018/12/20	1	20.85	0	0.00	20.75	1	1,456	0.07%
2018/12/19	1	21.40	2	21.95	21.20	-1	1,438	-0.07%
2018/12/18	9	21.78	0.2	21.70	21.65	8.8	1,380	0.64%
2018/12/14	2	23.40	2	24.10	24.10	0	1,211	0.00%
2018/12/13	0	0.00	0.2	23.90	23.90	-0.2	1,221	-0.01%
2018/12/12	0	0.00	5	24.45	24.50	-5	1,205	-0.41%
2018/12/11	1	22.65	0	0.00	22.50	1	1,170	0.09%
2018/12/10	7	22.66	2	22.80	22.60	5	1,172	0.43%
2018/12/07	10	25.00	5	24.95	24.60	5	1,134	0.44%
2018/12/05	1	28.25	20	27.31	27.25	-19	1,092	-1.74%
2018/12/03	3	29.00	3	29.10	28.05	0	1,044	0.00%
2018/11/30	20	27.83	0	0.00	27.60	20	998	2.00%
2018/11/29	1	27.80	3.1	28.05	28.15	-2.1	936	-0.23%
2018/11/19	1	23.30	0	0.00	23.50	1	775	0.13%
2018/11/02	1	25.00	0	0.00	25.00	1	896	0.11%
2018/10/31	0	0.00	2	22.25	22.80	-2	860	-0.23%
2018/10/30	1	21.05	1	21.00	20.75	0	849	0.00%
2018/10/29	0.6	20.70	1	21.50	20.70	-0.4	852	-0.05%
2018/10/26	1	20.85	0	0.00	20.60	1	867	0.12%
2018/10/25	0	0.00	1	22.10	21.70	-1	860	-0.12%
2018/10/24	1	24.10	0	0.00	24.10	1	856	0.12%
2018/10/23	1	25.05	0	0.00	24.60	1	859	0.12%
2018/10/22	0	0.00	0.1	25.70	25.80	-0.1	863	-0.01%
2018/10/18	0	0.00	1	26.05	25.70	-1	880	-0.11%
2018/10/17	1	25.85	0	0.00	25.85	1	904	0.11%
2018/10/11	5	24.95	2	25.00	24.95	3	994	0.30%
2018/10/05	0	0.00	1	30.20	29.55	-1	1,062	-0.09%
2018/10/03	2	34.60	0	0.00	33.10	2	1,070	0.19%
2018/10/02	1	34.70	0	0.00	34.60	1	1,088	0.09%
2018/09/03	2	34.00	0	0.00	32.15	2	2,660	0.08%
2018/08/28	1	32.75	1	32.25	32.25	0	3,006	0.00%
2018/08/27	0	0.00	5	32.45	32.75	-5	3,089	-0.16%
2018/08/22	0	0.00	0	31.65	31.65	0	3,811	0.00%
2018/08/14	2	29.75	0	0.00	32.15	2	4,326	0.05%
2018/08/09	1	34.25	1	33.85	33.65	0	4,455	0.00%
2018/07/27	1	39.85	2	39.53	39.60	-1	4,627	-0.02%
2018/07/26	1	39.60	1.6	39.71	39.60	-0.6	4,631	-0.01%
2018/07/20	4	36.85	0	0.00	37.15	4	4,599	0.09%
2018/07/18	0	0.00	1	40.30	38.70	-1	4,606	-0.02%
2018/07/16	1	44.50	6	44.16	43.25	-5	4,556	-0.11%
2018/07/13	5	43.20	0	0.00	42.55	5	4,530	0.11%
2018/07/11	2	42.55	0	0.00	41.75	2	4,553	0.04%
2018/07/10	0	0.00	2	43.20	43.50	-2	4,556	-0.04%
2018/07/09	1	43.30	5	41.60	41.05	-4	4,568	-0.09%
2018/07/06	4	41.94	2	41.28	42.55	2	4,628	0.04%
2018/07/05	0	0.00	20	42.60	41.25	-20	4,634	-0.43%
2018/07/04	24	41.55	4	41.40	41.25	20	4,668	0.43%
2018/06/28	0	0.00	20	46.52	44.80	-20	4,594	-0.44%
2018/06/27	22	45.38	6	46.95	45.50	16	4,532	0.35%
2018/06/26	8	46.85	3	46.25	46.85	5	4,466	0.11%
2018/06/25	6	47.70	6	46.73	45.50	0	4,416	0.00%
2018/06/22	2	51.30	0	0.00	49.65	2	4,348	0.05%
2018/06/21	5	54.86	9.3	53.59	53.30	-4.3	4,282	-0.10%
2018/06/20	15	54.77	10	55.24	53.40	5	4,167	0.12%
2018/06/19	5	54.50	0	0.00	52.50	5	3,915	0.13%
2018/06/15	2	54.00	7	55.41	54.30	-5	3,859	-0.13%
2018/06/14	8	54.28	4	53.27	53.20	4	3,778	0.10%
2018/06/13	9	56.09	1	52.90	52.00	8	3,658	0.22%
2018/06/12	4	55.05	3.1	56.28	55.00	1	3,520	0.03%
2018/06/11	1	52.20	8	53.05	54.00	-7	3,266	-0.21%
2018/06/08	0	0.00	5.2	49.14	49.10	-5.2	3,042	-0.17%
2018/06/07	1	47.00	1	47.60	48.00	0	2,945	0.00%
2018/06/06	5	46.15	15	46.12	48.00	-10	2,862	-0.35%
2018/06/05	2	45.60	1	46.20	44.25	1	2,771	0.04%
2018/06/04	0	0.00	2	48.10	47.90	-2	2,666	-0.07%
2018/06/01	3	51.00	17	50.93	48.50	-14	2,583	-0.54%
2018/05/31	14	49.75	3	50.07	48.00	11	2,415	0.46%
2018/05/30	20	45.08	12.2	46.40	47.45	7.8	2,158	0.36%
2018/05/29	20	41.73	23.3	43.01	43.15	-3.3	1,874	-0.18%
2018/05/28	2	38.08	1	38.10	39.25	1	1,654	0.06%
2018/05/25	4	36.61	4	36.00	36.20	0	1,542	0.00%
2018/05/24	1	36.55	1	36.30	35.85	0	1,495	0.00%
2018/05/23	8	38.14	1	39.50	36.65	7	1,470	0.48%
2018/05/22	5	36.40	5	35.60	36.50	0	1,364	0.00%
2018/05/21	5	36.30	2	36.00	35.80	3	1,338	0.22%
2018/05/18	1	35.10	1	36.50	35.50	0	1,321	0.00%
2018/05/17	7	36.49	1	36.20	36.80	6	1,274	0.47%
2018/05/16	1	33.70	1	34.10	33.70	0	1,154	0.00%
2018/05/14	0	0.00	0.2	35.20	35.20	-0.2	1,118	-0.02%
2018/05/11	1	35.70	0	0.00	34.50	1	1,099	0.09%
2018/05/10	0	0.00	4	35.65	35.90	-4	1,069	-0.37%
2018/05/09	0	0.00	6	35.31	34.80	-6	1,025	-0.59%
2018/05/07	1	30.35	5.5	30.41	30.35	-4.5	925	-0.48%
2018/05/04	1	29.25	1	29.90	29.80	0	934	0.00%
2018/05/03	4	30.08	1	30.20	29.95	3	923	0.32%
2018/05/02	1	31.80	3	31.10	31.10	-2	912	-0.22%
2018/04/27	1	30.80	1.2	31.27	31.70	-0.2	916	-0.03%
2018/04/26	3	31.53	0	0.00	30.35	3	906	0.33%
2018/04/25	0	0.00	1	32.10	32.10	-1	884	-0.11%
2018/04/24	5	31.95	4	31.55	31.60	1	859	0.12%
2018/04/23	2	34.65	4	34.58	34.50	-2	821	-0.24%
2018/04/20	3	35.58	0	0.00	35.40	3	808	0.37%
2018/04/19	0	0.00	1	36.75	36.30	-1	794	-0.13%
2018/04/18	1	35.50	0	0.00	35.50	1	770	0.13%
2018/04/17	0	0.00	1	36.65	35.05	-1	750	-0.13%
2018/04/16	1	35.40	2.2	34.77	34.80	-1.2	704	-0.17%
2018/04/13	1	37.50	1	37.90	36.50	0	669	0.00%
2018/04/12	2	38.15	1	38.95	38.10	1	626	0.16%
2018/04/11	3	35.23	0	0.00	38.10	3	536	0.56%
2018/04/09	0	0.00	1.1	34.30	34.30	-1.1	418	-0.26%
2018/03/22	0	0.00	1.3	25.45	25.30	-1.3	320	-0.42%
2018/03/19	0	26.60	0	0.00	26.60	0	325	0.01%
2018/03/14	0.3	27.60	0	0.00	27.70	0.3	314	0.09%
2018/03/08	0	0.00	5	28.60	28.50	-5	302	-1.65%
2018/02/27	0	0.00	4	26.40	25.45	-4	245	-1.63%
2018/02/22	0	0.00	2	25.85	26.25	-2	208	-0.97%
2018/02/21	0	0.00	4.1	24.13	25.40	-4.1	193	-2.13%
2018/02/12	0	0.00	3	22.75	23.75	-3	184	-1.62%
2018/02/09	0	0.00	0	21.90	22.10	0	174	-0.02%
2018/02/08	0	0.00	0	20.45	20.50	0	175	0.00%
2018/01/23	0	0.00	0	20.85	21.15	0	158	0.00%
2018/01/19	0	0.00	0	18.90	19.00	0	142	0.00%
2018/01/15	0	19.00	0	0.00	19.20	0	144	0.00%
2018/01/12	0	0.00	0	19.10	19.20	0	150	-0.02%
2018/01/10	0	0.00	0	19.05	19.20	0	151	0.00%
2018/01/09	0	0.00	0.2	18.85	18.95	-0.2	152	-0.13%