茂矽 (2342)-富邦-永和券商分點個股進出

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
33.55
漲跌
▲0.90
漲幅
+2.76%
成交量
1,265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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/06/17	0	0.00	2	33.70	33.55	-2	432	-0.46%
2024/06/13	0	0.00	0.2	32.65	32.65	-0.2	420	-0.05%
2024/06/12	0	0.00	3.2	32.69	32.25	-3.2	425	-0.75%
2024/06/07	0	0.00	1	32.00	31.95	-1	476	-0.21%
2024/06/05	2	32.35	0	0.00	32.20	2	666	0.30%
2024/06/04	0	0.00	1.1	32.75	32.35	-1.1	722	-0.15%
2024/05/30	1	32.40	1	32.30	32.40	0	722	0.00%
2024/05/28	1	32.90	5	32.44	32.90	-4	719	-0.56%
2024/05/24	1	31.25	0	0.00	31.80	1	708	0.14%
2024/05/23	0	0.00	1	31.45	31.45	-1	708	-0.14%
2024/05/22	0	0.00	1	31.70	31.80	-1	708	-0.14%
2024/05/20	0	0.00	1	31.70	31.70	-1	711	-0.14%
2024/05/15	1	31.75	0	0.00	31.75	1	714	0.14%
2024/05/14	3	32.38	0	0.00	32.15	3	714	0.42%
2024/05/13	1	31.10	0.1	31.06	31.25	0.9	697	0.13%
2024/05/10	2	30.45	0.5	30.55	30.70	1.5	695	0.21%
2024/05/09	0	0.00	2	30.60	30.45	-2	696	-0.29%
2024/05/07	1	30.70	3	30.53	30.45	-2	701	-0.28%
2024/05/06	0	30.65	0	0.00	30.75	0	704	0.00%
2024/05/02	1	30.85	0	0.00	30.95	1	706	0.14%
2024/04/30	0	0.00	2	31.18	30.90	-2	706	-0.28%
2024/04/29	1	30.50	6	30.37	30.50	-5	702	-0.71%
2024/04/26	1	30.00	0	0.00	30.00	1	700	0.14%
2024/04/25	2	30.28	0.3	29.95	30.20	1.7	700	0.24%
2024/04/23	0	0.00	0.1	29.35	29.35	-0.1	720	-0.02%
2024/04/19	5	29.78	0	0.00	29.70	5	720	0.69%
2024/04/18	1	30.80	0	0.00	30.80	1	709	0.14%
2024/04/17	0	0.00	1	31.40	31.00	-1	711	-0.14%
2024/04/16	0	0.00	1	30.40	30.30	-1	708	-0.14%
2024/04/09	4	31.93	1	31.80	31.90	3	681	0.44%
2024/04/08	1	31.90	0.1	31.40	31.60	0.9	680	0.13%
2024/03/29	0	0.00	6	31.73	31.90	-6	683	-0.88%
2024/03/28	0	0.00	0	31.90	31.95	0	681	0.00%
2024/03/27	2	31.68	1	31.55	31.65	1	680	0.15%
2024/03/26	2	31.98	0	0.00	31.90	2	677	0.30%
2024/03/25	0	32.90	19	32.73	32.65	-19	662	-2.87%
2024/03/21	1.2	33.05	0	32.82	32.50	1.2	659	0.18%
2024/03/20	1	32.90	0.1	33.15	32.75	0.9	659	0.14%
2024/03/19	1	33.15	0	33.30	33.15	1	656	0.15%
2024/03/18	0	0.00	0.5	32.95	32.90	-0.5	652	-0.08%
2024/03/15	0	0.00	1	33.45	33.00	-1	653	-0.15%
2024/03/14	9	34.37	5	34.67	34.20	4	646	0.62%
2024/03/13	2	33.55	7	33.04	32.80	-5	607	-0.82%
2024/03/12	1	34.00	28	34.10	34.10	-27	589	-4.58%
2024/03/11	40.1	35.50	17.2	35.02	34.70	22.9	563	4.06%
2024/03/08	22	32.95	14.1	33.25	33.65	7.9	393	2.00%
2024/03/07	1	30.80	3	30.77	30.60	-2	336	-0.59%
2024/03/06	1	31.10	3	31.15	31.05	-2	333	-0.60%
2024/03/05	0	31.10	0	0.00	31.05	0	338	0.00%
2024/03/04	8	30.94	0	0.00	31.30	8	336	2.37%
2024/03/01	0	0.00	0	31.20	31.15	0	335	-0.01%
2024/02/29	0	0.00	10	31.53	31.35	-10	335	-2.98%
2024/02/27	0	0.00	1	31.75	31.65	-1	334	-0.30%
2024/02/23	2	32.20	0	0.00	31.95	2	332	0.60%
2024/02/22	0	0.00	2	32.10	32.20	-2	337	-0.59%
2024/02/21	0	0.00	0.1	32.20	32.25	-0.1	351	-0.02%
2024/02/20	1	32.50	0	0.00	32.15	1	349	0.29%
2024/02/19	0.5	32.75	0	0.00	32.45	0.5	348	0.14%
2024/02/16	0.2	32.20	0	0.00	32.20	0.2	347	0.05%
2024/02/15	0	0.00	1	31.80	31.90	-1	346	-0.29%
2024/02/05	0	0.00	1	31.05	31.10	-1	341	-0.29%
2024/02/01	1	31.00	0	0.00	31.00	1	338	0.30%
2024/01/31	1	31.00	6	31.04	31.00	-5	337	-1.48%
2024/01/30	1	31.15	1	31.25	31.15	0	331	0.00%
2024/01/26	1	31.75	1	31.75	31.75	0	327	0.00%
2024/01/25	0	0.00	1	32.06	32.05	-1	324	-0.32%
2024/01/24	1	32.35	0	0.00	32.20	1	324	0.31%
2024/01/22	0	0.00	1	32.25	32.15	-1	329	-0.30%
2024/01/19	0.1	32.12	5	32.10	32.10	-5	329	-1.50%
2024/01/18	1	32.30	0	0.00	32.00	1	329	0.30%
2024/01/17	13	32.72	6	32.48	32.65	7	325	2.15%
2024/01/16	1	32.40	0	32.00	32.10	1	307	0.31%
2024/01/15	2	32.88	1	33.00	33.00	1	304	0.33%
2024/01/08	0	33.80	0	0.00	33.65	0	292	0.00%
2024/01/04	0.1	33.65	0	0.00	33.60	0.1	290	0.02%
2024/01/03	1	34.00	0	0.00	34.00	1	285	0.35%
2024/01/02	0	0.00	48	34.61	34.55	-48	282	-17.02%
2023/12/29	1	35.00	0	35.40	35.00	1	281	0.36%
2023/12/28	0	0.00	5	35.30	35.20	-5	278	-1.80%
2023/12/21	0	34.10	0.1	34.10	34.30	-0.1	267	-0.05%
2023/12/18	0	0.00	1	34.50	34.55	-1	262	-0.38%
2023/12/15	0	0.00	1	35.00	34.75	-1	262	-0.38%
2023/12/06	0	0.00	2	35.15	35.15	-2	251	-0.80%
2023/12/05	0	0.00	1	35.40	35.35	-1	253	-0.39%
2023/11/30	1	36.05	0	0.00	35.95	1	258	0.39%
2023/11/21	1	35.95	0	0.00	35.75	1	276	0.36%
2023/11/20	0	0.00	0	35.15	36.05	0	276	-0.01%
2023/10/31	0	0.00	1	34.30	33.15	-1	380	-0.26%
2023/08/25	0	34.90	0	0.00	35.25	0	899	0.00%
2023/08/24	0	0.00	0.1	35.00	35.00	-0.1	902	-0.01%
2023/08/17	1	34.95	0	0.00	34.95	1	972	0.10%
2023/08/16	0	34.55	0	0.00	34.95	0	971	0.00%
2023/08/14	1	34.50	0	0.00	34.25	1	995	0.10%
2023/08/11	1	36.10	0	0.00	34.90	1	980	0.10%
2023/08/01	0	0.00	1	40.70	40.35	-1	982	-0.10%
2023/07/31	0	0.00	9	40.60	40.60	-9	989	-0.91%
2023/07/27	0	0.00	1	40.20	40.75	-1	998	-0.10%
2023/07/24	0	39.90	0	0.00	39.90	0	1,031	0.00%
2023/07/14	0	0.00	3.1	41.00	40.85	-3.1	1,485	-0.21%
2023/07/12	2	41.55	1	41.45	41.60	1	1,511	0.07%
2023/07/11	3	42.08	1	42.80	42.40	2	1,526	0.13%
2023/07/10	2	41.63	1.2	40.95	40.85	0.8	1,508	0.05%
2023/06/27	0	40.20	0	0.00	39.55	0	3,073	0.00%
2023/06/26	0	39.65	0	0.00	40.30	0	3,185	0.00%
2023/06/21	0	40.20	0	0.00	40.15	0	3,236	0.00%
2023/06/20	0	40.35	2	40.20	40.15	-2	3,376	-0.06%
2023/06/19	0	40.30	0	0.00	40.00	0	3,385	0.00%
2023/06/16	0	40.45	0	0.00	40.20	0	3,405	0.00%
2023/06/15	0	0.00	0	40.70	40.70	0	3,466	0.00%
2023/06/13	0	0.00	0	41.10	41.20	0	3,465	0.00%
2023/06/12	0.1	39.99	0	0.00	40.80	0.1	3,454	0.00%
2023/06/09	0	40.35	0	0.00	40.60	0	3,448	0.00%
2023/06/08	0	40.60	0	0.00	40.15	0	3,467	0.00%
2023/06/06	0	41.00	15	40.50	40.50	-15	3,489	-0.43%
2023/05/29	0	0.00	2	40.95	40.95	-2	3,562	-0.06%
2023/05/26	0	40.75	0	0.00	40.30	0	3,560	0.00%
2023/05/25	2	41.05	0	0.00	41.15	2	3,541	0.06%
2023/05/24	0	39.90	0	0.00	39.60	0	3,522	0.00%
2023/05/19	0	39.35	0	0.00	39.00	0	3,576	0.00%
2023/05/16	0	39.00	0	0.00	38.75	0	3,609	0.00%
2023/05/15	1	38.50	0	0.00	38.45	1	3,607	0.03%
2023/05/12	0	39.15	2	38.70	39.25	-2	3,618	-0.06%
2023/05/11	0	39.15	2	38.70	38.50	-2	3,632	-0.05%
2023/05/10	1	39.75	1	40.10	39.80	0	3,622	0.00%
2023/05/09	0	0.00	1	39.45	39.45	-1	3,622	-0.03%
2023/05/04	0	41.05	1	41.00	40.90	-1	3,673	-0.03%
2023/05/03	0	41.60	0	0.00	41.25	0	3,692	0.00%
2023/05/02	0	42.00	0	0.00	42.00	0	3,695	0.00%
2023/04/28	0	41.80	0	0.00	41.65	0	3,697	0.00%
2023/04/27	1	41.35	1	41.40	41.50	0	3,677	0.00%
2023/04/25	0	42.08	3	43.15	41.75	-3	3,631	-0.08%
2023/04/24	0	44.00	3	43.73	43.35	-3	3,615	-0.08%
2023/04/21	2	44.88	4	45.33	43.80	-2	3,582	-0.06%
2023/04/20	9	46.54	3	46.88	47.30	6	3,469	0.17%
2023/04/19	16	46.88	25	47.06	46.95	-9	3,372	-0.27%
2023/04/18	0	0.00	1	45.30	45.35	-1	3,212	-0.03%
2023/04/17	0	0.00	2	46.00	46.00	-2	3,188	-0.06%
2023/04/14	0	0.00	3	45.25	45.65	-3	3,159	-0.09%
2023/04/13	5	45.49	1.1	45.88	44.85	3.9	3,111	0.13%
2023/04/12	3	46.50	6	46.67	46.55	-3	3,049	-0.10%
2023/04/11	2	46.00	2.1	46.23	46.35	-0.1	3,008	0.00%
2023/04/10	7.1	45.93	2	46.43	46.15	5.1	2,969	0.17%
2023/04/07	10.1	46.36	1.2	46.37	46.20	8.9	2,919	0.30%
2023/04/06	24	47.80	11	47.62	47.00	13	2,861	0.45%
2023/03/31	4	47.00	6	47.43	47.30	-2	2,763	-0.07%
2023/03/30	17.4	47.04	9	47.14	47.70	8.4	2,673	0.31%
2023/03/29	18	46.90	19	47.00	47.80	-1	2,497	-0.04%
2023/03/28	11	47.35	11	47.04	46.90	0	1,999	0.00%
2023/03/27	2	45.10	1	45.00	44.75	1	1,418	0.07%
2023/03/24	3	43.50	0	0.00	43.40	3	1,310	0.23%
2023/03/23	2	43.20	7	43.45	44.75	-5	1,251	-0.40%
2023/03/22	7	41.50	0	0.00	41.50	7	1,116	0.63%
2023/03/21	0	41.60	0	0.00	40.80	0	1,108	0.00%
2023/03/17	0	0.00	2	39.00	39.60	-2	1,039	-0.19%
2023/03/16	0	38.95	0	0.00	38.65	0	1,039	0.00%
2023/03/10	0	0.00	7.1	40.84	40.55	-7.1	1,109	-0.64%
2023/03/09	0	42.50	0	0.00	41.80	0	1,142	0.00%
2023/03/07	9	42.21	5	41.90	42.20	4	1,348	0.30%
2023/03/06	5	41.75	5	42.12	41.70	0	1,420	0.00%
2023/03/02	1	40.75	0	0.00	40.85	1	1,395	0.07%
2023/03/01	0	0.00	1	41.00	40.95	-1	1,424	-0.07%
2023/02/24	1	41.50	1	41.40	41.40	0	1,424	0.00%
2023/02/23	1	42.00	1	42.50	41.95	0	1,422	0.00%
2023/02/22	4	42.33	0	0.00	42.25	4	1,422	0.28%
2023/02/21	0	0.00	5	42.93	43.15	-5	1,414	-0.35%
2023/02/20	3	42.57	2	43.10	42.20	1	1,390	0.07%
2023/02/17	0	0.00	6	42.20	42.00	-6	1,380	-0.43%
2023/02/14	0	0.00	4	41.90	41.20	-4	1,364	-0.29%
2023/02/13	0	0.00	2	40.30	40.55	-2	1,356	-0.15%
2023/02/10	0	0.00	1	40.50	40.60	-1	1,364	-0.07%
2023/02/09	0.9	41.65	0	0.00	41.70	0.9	1,353	0.07%
2023/02/03	0	41.80	0	0.00	41.20	0	1,443	0.00%
2023/02/02	6.1	41.60	2	41.85	42.00	4.1	1,448	0.28%
2023/02/01	2	40.90	2	40.85	41.70	0	1,396	0.00%
2023/01/31	1	40.20	0	0.00	40.30	1	1,377	0.07%
2023/01/16	0	0.00	1	38.50	38.50	-1	1,370	-0.07%
2023/01/13	10	38.25	10	38.20	38.00	0	1,377	0.00%
2023/01/12	5	39.56	63	40.04	38.75	-58	1,403	-4.13%
2023/01/04	1	38.05	1	38.25	38.00	0	1,547	0.00%
2022/12/30	6	37.20	0	0.00	37.10	6	1,554	0.39%
2022/12/23	4	38.65	0	0.00	38.65	4	1,575	0.25%
2022/12/20	50	39.03	0	0.00	37.80	50	1,599	3.13%
2022/12/14	0	0.00	1	40.55	40.60	-1	1,623	-0.06%
2022/12/05	0	0.00	5	43.21	42.25	-5	1,662	-0.30%
2022/12/02	5	42.62	0	0.00	42.75	5	1,651	0.30%
2022/11/30	3	41.85	2	42.05	41.75	1	1,588	0.06%
2022/11/29	5	41.50	0	0.00	41.50	5	1,566	0.32%
2022/11/23	0	0.00	1	36.86	37.65	-1	1,265	-0.08%
2022/11/21	1	37.30	1	37.75	37.30	0	1,240	0.00%
2022/11/18	1	37.35	0	0.00	37.35	1	1,271	0.08%
2022/11/15	2	37.65	1.2	37.69	37.65	0.8	1,270	0.06%
2022/11/09	0	0.00	1	36.70	36.40	-1	1,297	-0.08%
2022/11/07	0	37.00	0	0.00	36.30	0	1,315	0.00%
2022/11/01	0	0.00	1	35.80	35.95	-1	1,358	-0.07%
2022/10/31	1	33.80	1	34.45	34.75	0	1,315	0.00%
2022/10/28	1	32.90	1	32.90	32.70	0	1,308	0.00%
2022/10/26	1	33.45	0	0.00	33.25	1	1,342	0.07%
2022/10/14	0.1	32.00	0	0.00	31.80	0.1	1,176	0.01%
2022/10/13	1	32.00	1	31.45	30.10	0	1,176	0.00%
2022/10/11	0	0.00	3	33.37	32.55	-3	1,149	-0.26%
2022/10/06	1	35.95	2	35.95	35.75	-1	1,162	-0.09%
2022/10/03	2	34.75	0	0.00	34.45	2	1,186	0.17%
2022/09/30	1	33.10	0	0.00	34.50	1	1,203	0.08%
2022/09/28	1	33.95	0	0.00	33.70	1	1,206	0.08%
2022/09/26	0	0.00	2	36.15	35.65	-2	1,227	-0.16%
2022/09/23	1	38.70	0	0.00	38.60	1	1,239	0.08%
2022/09/20	0	0.00	0.5	40.02	40.20	-0.5	1,246	-0.04%
2022/09/19	2	39.95	0	0.00	39.85	2	1,267	0.16%
2022/09/15	0	0.00	2	42.20	41.30	-2	1,303	-0.15%
2022/09/14	3.6	41.07	1	41.25	41.70	2.6	1,322	0.19%
2022/09/13	0	0.00	2	42.40	42.30	-2	1,311	-0.15%
2022/09/05	1	42.00	1	40.50	40.50	0	1,300	0.00%
2022/09/01	0	0.00	2	40.05	40.05	-2	1,293	-0.15%
2022/08/29	0	0.00	1	40.35	40.30	-1	1,347	-0.07%
2022/08/26	0	0.00	0.1	41.30	41.30	-0.1	1,389	-0.01%
2022/08/25	1	41.80	3	41.70	41.80	-2	1,461	-0.14%
2022/08/23	0	0.00	1	40.10	40.95	-1	1,797	-0.06%
2022/08/22	0	0.00	1	40.70	40.60	-1	1,862	-0.05%
2022/08/19	7	41.58	1	42.15	41.55	6	1,905	0.31%
2022/08/18	1	40.20	2	40.80	41.15	-1	1,933	-0.05%
2022/08/16	0	0.00	1	40.90	40.35	-1	2,030	-0.05%
2022/08/15	0	0.00	0.1	40.30	40.55	-0.1	2,065	0.00%
2022/08/12	5	40.17	4	40.45	40.00	1	2,091	0.05%
2022/08/11	2	39.53	0	0.00	39.65	2	2,152	0.09%
2022/08/09	0	0.00	3	40.25	40.50	-3	2,338	-0.13%
2022/08/08	2	38.15	0	0.00	38.05	2	2,409	0.08%
2022/08/05	5	37.84	5	37.66	38.25	0	2,466	0.00%
2022/08/03	2	37.35	2	38.30	37.20	0	2,514	0.00%
2022/07/29	8	37.60	0	0.00	37.80	8	2,478	0.32%
2022/07/13	0	0.00	9	33.72	33.70	-9	2,480	-0.36%
2022/07/04	0	0.00	2	33.73	33.70	-2	2,448	-0.08%
2022/07/01	0	0.00	10	36.01	34.70	-10	2,434	-0.41%
2022/06/17	0	0.00	1	41.45	41.30	-1	2,336	-0.04%
2022/06/16	0	0.00	2	42.05	41.20	-2	2,329	-0.09%
2022/06/15	0	0.00	11	42.90	43.00	-11	2,310	-0.48%
2022/06/14	1	42.00	1	41.25	42.80	0	2,329	0.00%
2022/06/13	2	42.50	0	0.00	42.35	2	2,303	0.09%
2022/06/09	0	0.00	1	44.10	44.35	-1	2,276	-0.04%
2022/06/07	1	43.85	6	43.63	43.40	-5	2,262	-0.22%
2022/06/02	3	46.25	3	45.42	45.25	0	2,224	0.00%
2022/06/01	23	45.79	14	45.96	46.15	9	2,163	0.42%
2022/05/31	17	45.30	0	0.00	45.80	17	2,030	0.84%
2022/05/26	0	0.00	3	43.75	42.75	-3	1,712	-0.18%
2022/05/25	1	43.70	9	44.05	44.45	-8	1,671	-0.48%
2022/05/24	1	43.05	1	42.85	42.30	0	1,615	0.00%
2022/05/23	0	0.00	3	42.80	42.60	-3	1,568	-0.19%
2022/05/19	1	42.75	8	42.69	42.70	-7	1,518	-0.46%
2022/05/18	11	42.90	5	43.30	43.20	6	1,449	0.41%
2022/05/17	10	41.84	0	0.00	42.15	10	1,358	0.74%
2022/05/16	4	41.36	8	41.39	41.90	-4	1,244	-0.32%
2022/05/13	5	39.43	4	40.08	40.15	1	1,131	0.09%
2022/05/11	2	39.03	3	38.82	38.70	-1	1,075	-0.09%
2022/04/22	0	0.00	4	38.25	38.25	-4	1,188	-0.34%
2022/04/18	0	0.00	5	37.85	38.10	-5	1,306	-0.38%
2022/04/15	1	38.00	0	0.00	37.95	1	1,315	0.08%
2022/04/13	2.1	39.58	0	0.00	39.70	2.1	1,376	0.15%
2022/04/11	2	39.60	1	40.65	39.50	1	1,512	0.07%
2022/04/06	1	41.95	2	41.90	42.15	-1	1,778	-0.06%
2022/03/31	3	43.70	3	44.05	43.25	0	2,118	0.00%
2022/03/30	5	43.85	7	44.14	43.60	-2	2,296	-0.09%
2022/03/28	3	42.25	3	42.55	42.80	0	2,692	0.00%
2022/03/23	4	44.20	2	44.10	43.95	2	2,776	0.07%
2022/03/21	0	43.85	0	0.00	43.35	0	2,874	0.00%
2022/03/17	1	43.95	1.3	43.95	44.05	-0.3	3,067	-0.01%
2022/03/16	0	42.10	0.1	42.10	42.30	-0.1	3,201	0.00%
2022/03/14	0	0.00	3	43.00	43.25	-3	3,968	-0.08%
2022/03/11	0	42.85	0	0.00	42.85	0	4,999	0.00%
2022/03/10	1	43.85	0	0.00	43.50	1	5,478	0.02%
2022/03/09	0	0.00	1	42.75	43.00	-1	5,536	-0.02%
2022/03/08	3	41.78	0	0.00	41.85	3	5,639	0.05%
2022/03/07	4	42.84	2	42.20	42.10	2	5,887	0.03%
2022/03/04	3	44.80	0	0.00	43.80	3	6,035	0.05%
2022/03/03	0	44.80	1.1	45.57	44.25	-1.1	6,139	-0.02%
2022/03/02	1	44.00	0	0.00	44.70	1	6,219	0.02%
2022/03/01	1	44.60	1	44.30	44.50	0	6,372	0.00%
2022/02/25	0.1	43.30	0	0.00	43.20	0.1	6,581	0.00%
2022/02/24	1	43.10	11	43.28	43.10	-10	6,684	-0.15%
2022/02/23	1	45.45	1	45.40	45.30	0	6,885	0.00%
2022/02/22	0	0.00	6	44.78	45.15	-6	7,057	-0.09%
2022/02/21	4	46.43	7	46.60	46.55	-3	7,428	-0.04%
2022/02/18	9	46.24	8	45.77	46.25	1	7,573	0.01%
2022/02/17	6	46.21	2	45.85	45.90	4	7,668	0.05%
2022/02/16	4	45.75	4	45.93	45.75	0	7,743	0.00%
2022/02/15	2	45.35	2	45.70	44.85	0	7,782	0.00%
2022/02/10	0	0.00	1	45.40	45.30	-1	7,813	-0.01%
2022/02/09	3	46.15	0	0.00	45.70	3	7,824	0.04%
2022/02/08	1	44.10	1	44.85	45.55	0	7,812	0.00%
2022/02/07	6	43.18	6	43.53	43.75	0	7,825	0.00%
2022/01/26	1	42.10	5	41.91	42.00	-4	7,867	-0.05%
2022/01/25	4	43.90	0	0.00	42.00	4	8,126	0.05%
2022/01/24	1	42.50	0	0.00	44.10	1	8,427	0.01%
2022/01/21	0	0.00	4	44.00	44.00	-4	8,492	-0.05%
2022/01/19	4	45.05	4	45.24	45.20	0	8,563	0.00%
2022/01/18	4	45.96	4	46.03	45.45	0	8,685	0.00%
2022/01/17	2	44.90	2	45.10	46.00	0	8,748	0.00%
2022/01/14	5	44.70	4	44.63	44.55	1	8,752	0.01%
2022/01/13	7	46.26	2	46.85	46.10	5	8,770	0.06%
2022/01/12	1	45.75	1.1	45.75	45.85	-0.1	8,832	0.00%
2022/01/11	1	46.75	0	0.00	45.65	1	8,882	0.01%
2022/01/10	1	47.15	1	47.30	46.80	0	8,859	0.00%
2022/01/07	2	46.45	1	46.70	46.80	1	8,867	0.01%
2022/01/06	2	47.85	1	47.60	47.70	1	8,850	0.01%
2022/01/05	4	48.89	3	48.43	48.20	1	8,844	0.01%
2022/01/04	1	49.50	0	0.00	49.45	1	8,809	0.01%
2022/01/03	23	51.27	24.1	50.84	50.40	-1.1	8,755	-0.01%
2021/12/30	3	49.67	3	49.92	49.65	0	8,627	0.00%
2021/12/29	0	0.00	1.1	50.65	50.30	-1.1	8,616	-0.01%
2021/12/28	14	51.28	8	50.85	50.40	6	8,579	0.07%
2021/12/27	20	51.13	32	51.26	51.40	-12	8,515	-0.14%
2021/12/24	14.1	50.05	7	50.13	49.70	7.1	8,333	0.08%
2021/12/23	26	49.85	17.2	49.62	50.20	8.8	8,194	0.11%
2021/12/22	0	0.00	0.1	47.00	46.60	-0.1	7,861	0.00%
2021/12/21	1	46.60	3	46.52	46.70	-2	7,928	-0.03%
2021/12/17	4	46.50	0	0.00	46.40	4	8,186	0.05%
2021/12/16	3	47.63	3	47.57	47.50	0	8,279	0.00%
2021/12/15	1	46.90	1	46.90	46.80	0	8,248	0.00%
2021/12/14	3	47.53	4	46.64	46.55	-1	8,220	-0.01%
2021/12/13	5	48.30	2	48.05	48.05	3	8,104	0.04%
2021/12/10	8	49.41	6	49.03	48.35	2	8,052	0.02%
2021/12/09	10	51.74	5	51.10	50.20	5	7,905	0.06%
2021/12/08	27.3	55.34	23.3	54.64	53.20	4	7,716	0.05%
2021/12/07	24	54.38	27	53.90	55.50	-3	7,189	-0.04%
2021/12/06	26	51.95	48.1	53.15	54.20	-22.1	6,201	-0.36%
2021/12/03	5	49.36	5	49.24	49.30	0	5,782	0.00%
2021/12/02	3	49.57	7	48.27	48.40	-4	5,793	-0.07%
2021/12/01	4	49.54	6	49.81	49.50	-2	5,913	-0.03%
2021/11/30	5	49.52	8	49.71	49.80	-3	5,838	-0.05%
2021/11/29	4	46.55	0	0.00	47.80	4	5,903	0.07%
2021/11/26	1	48.60	20	48.60	48.55	-19	5,885	-0.32%
2021/11/25	1	48.85	3	47.80	48.80	-2	5,840	-0.03%
2021/11/24	1	47.95	5	48.83	49.20	-4	5,749	-0.07%
2021/11/23	0	0.00	53	47.77	47.35	-53	5,662	-0.94%
2021/11/22	8	49.14	2	49.35	48.90	6	5,906	0.10%
2021/11/19	76	48.63	9.1	48.76	48.15	67	6,431	1.04%
2021/11/18	16.1	49.87	29	49.36	49.00	-13	6,376	-0.20%
2021/11/17	11	47.03	17.1	47.34	48.25	-6.1	6,018	-0.10%
2021/11/16	1	46.15	4	47.18	45.55	-3	5,891	-0.05%
2021/11/15	19	46.98	24	46.93	47.00	-5	5,813	-0.09%
2021/11/12	8	45.70	10	45.60	45.55	-2	5,778	-0.03%
2021/11/11	0	45.00	0	0.00	44.65	0	5,783	0.00%
2021/11/10	2	44.85	7	44.30	44.70	-5	5,796	-0.09%
2021/11/09	0	0.00	4	44.05	43.90	-4	5,812	-0.07%
2021/11/08	2	44.20	0	0.00	43.35	2	5,862	0.03%
2021/11/05	0	0.00	2	43.88	43.95	-2	5,902	-0.03%
2021/11/04	4	43.90	6	44.63	44.15	-2	5,930	-0.03%
2021/11/03	4	45.30	2	45.08	44.75	2	5,954	0.03%
2021/11/02	19	46.70	17	47.55	44.60	2	6,113	0.03%
2021/11/01	8	46.97	32	48.77	49.50	-24	5,877	-0.41%
2021/10/29	8	46.11	2	45.75	45.45	6	5,638	0.11%
2021/10/28	1	45.70	2	45.68	45.85	-1	5,780	-0.02%
2021/10/27	2.7	45.47	2	45.73	45.50	0.7	5,806	0.01%
2021/10/26	10	45.45	7	45.51	45.05	3	5,816	0.05%
2021/10/25	3	44.53	5	44.66	44.30	-2	5,752	-0.03%
2021/10/22	0	0.00	2	43.05	43.60	-2	5,818	-0.03%
2021/10/21	1.2	44.33	0	0.00	43.20	1.2	5,913	0.02%
2021/10/20	4.5	44.24	0	43.75	43.90	4.5	5,968	0.07%
2021/10/19	7	41.60	25	42.43	44.50	-18	6,024	-0.30%
2021/10/18	5	41.50	0	0.00	40.90	5	6,227	0.08%
2021/10/15	2	40.90	1	41.10	41.05	1	6,727	0.01%
2021/10/14	0	40.50	11	39.20	39.45	-11	7,163	-0.15%
2021/10/12	1	41.20	0	41.40	41.20	1	7,546	0.01%
2021/10/08	6	44.25	3	43.45	42.90	3	7,701	0.04%
2021/10/07	0	0.00	5	43.00	43.25	-5	7,967	-0.06%
2021/10/06	0	42.25	0	0.00	42.15	0	8,630	0.00%
2021/10/05	18	40.54	4	42.98	43.10	14	9,229	0.15%
2021/10/04	10	44.40	16	44.60	41.85	-6	9,528	-0.06%
2021/10/01	2	46.15	6	44.42	43.60	-4	10,224	-0.04%
2021/09/30	2	48.30	0	0.00	47.25	2	10,787	0.02%
2021/09/29	9	47.72	9	48.42	47.80	0	11,214	0.00%
2021/09/28	11	48.48	3	49.12	47.80	8	11,542	0.07%
2021/09/27	7	48.95	24	48.76	48.55	-17	11,664	-0.15%
2021/09/24	27	48.16	28	47.97	48.40	-1	11,612	-0.01%
2021/09/23	21	46.32	18	47.07	47.40	3	11,730	0.03%
2021/09/22	6	44.78	7	44.91	44.60	-1	11,675	-0.01%
2021/09/16	8	44.58	0	0.00	44.10	8	11,721	0.07%
2021/09/13	5	45.32	0	0.00	45.40	5	12,019	0.04%
2021/09/10	8.3	45.81	0	0.00	46.15	8.3	12,042	0.07%
2021/09/09	0.1	45.35	1	45.15	45.50	-0.9	12,078	-0.01%
2021/09/08	10	45.35	11	45.17	43.85	-1	12,046	-0.01%
2021/09/07	14	46.38	62	45.97	45.55	-48	12,021	-0.40%
2021/09/06	30	49.68	3	50.23	47.75	27	12,001	0.22%
2021/09/03	2	49.63	19	49.71	49.50	-17	11,788	-0.14%
2021/09/02	20	49.15	20	49.04	48.65	0	11,621	0.00%
2021/09/01	0	0.00	9	48.27	48.15	-9	11,399	-0.08%
2021/08/30	3	47.62	3	47.72	47.75	0	11,262	0.00%
2021/08/27	64	47.94	20	48.04	47.15	44	11,201	0.39%
2021/08/26	28	48.93	44	48.86	48.60	-16	11,085	-0.14%
2021/08/25	71	48.07	66	48.69	48.35	5	10,749	0.05%
2021/08/24	11	42.60	13	43.52	45.45	-2	10,022	-0.02%
2021/08/23	9	42.21	7	41.64	42.15	2	9,919	0.02%
2021/08/20	6	40.73	7	40.70	40.40	-1	9,902	-0.01%
2021/08/19	13	40.68	14	40.55	39.65	-1	9,878	-0.01%
2021/08/18	15	40.66	10	40.22	41.60	5	9,862	0.05%
2021/08/17	0	0.00	1	41.80	39.65	-1	9,843	-0.01%
2021/08/16	1	42.30	0	0.00	41.70	1	9,797	0.01%
2021/08/13	1	43.00	0	0.00	42.90	1	9,773	0.01%
2021/08/12	8	44.29	10	43.92	44.65	-2	9,759	-0.02%
2021/08/11	6	42.92	0	0.00	42.50	6	9,709	0.06%
2021/08/10	13	44.50	9	44.73	45.05	4	9,675	0.04%
2021/08/09	14	45.86	12	45.03	44.80	2	9,656	0.02%
2021/08/06	18	48.78	15	48.47	46.90	3	9,617	0.03%
2021/08/05	8	47.58	7	47.67	47.55	1	9,441	0.01%
2021/08/04	5	47.52	1	47.55	47.40	4	9,451	0.04%
2021/08/03	11	47.71	8	47.80	47.80	3	9,417	0.03%
2021/08/02	0	0.00	5	44.39	45.70	-5	9,206	-0.05%
2021/07/30	7	43.59	0	0.00	43.25	7	9,165	0.08%
2021/07/29	1	44.35	2.1	44.02	45.25	-1.1	9,119	-0.01%
2021/07/28	5	42.95	5	43.22	44.50	0	9,073	0.00%
2021/07/27	6	48.85	10	47.10	46.10	-4	8,979	-0.04%
2021/07/26	10	49.23	6	49.91	49.05	4	8,911	0.04%
2021/07/23	7	49.41	6	49.65	48.20	1	8,835	0.01%
2021/07/22	7	50.39	17.6	50.07	50.60	-10.6	8,711	-0.12%
2021/07/21	22	50.64	24	50.50	50.60	-2	8,497	-0.02%
2021/07/20	15	50.18	19	49.93	49.05	-4	8,084	-0.05%
2021/07/19	39	48.35	37	49.01	49.30	2	7,852	0.03%
2021/07/16	5.6	47.27	1	47.60	46.55	4.6	7,650	0.06%
2021/07/15	9	47.30	18	47.19	47.40	-9	7,615	-0.12%
2021/07/14	19	48.39	14	48.09	47.45	5	7,562	0.07%
2021/07/13	53.3	51.20	53	47.96	49.70	0.3	7,329	0.00%
2021/07/12	88	49.52	58	50.32	51.20	30	6,666	0.45%
2021/07/09	27	46.54	37	47.07	47.20	-10	6,090	-0.16%
2021/07/08	78	47.59	96.2	47.15	46.10	-18.2	5,809	-0.31%
2021/07/07	96	44.06	63	44.19	44.40	33	5,141	0.64%
2021/07/06	23.2	42.52	7	43.36	42.25	16.2	4,645	0.35%
2021/07/05	4	42.88	61.1	43.78	43.85	-57.1	4,364	-1.31%
2021/07/02	14	39.29	33.6	39.42	39.90	-19.6	4,083	-0.48%
2021/07/01	2	38.28	2	37.15	37.05	0	4,101	0.00%
2021/06/30	22	38.28	13	37.83	38.40	9	4,267	0.21%
2021/06/29	15	35.55	8	35.64	35.55	7	4,615	0.15%
2021/06/28	6	35.66	3	35.33	35.25	3	4,616	0.06%
2021/06/25	4	35.93	13	35.91	35.85	-9	4,701	-0.19%
2021/06/24	19	36.57	17	35.66	36.35	2	4,741	0.04%
2021/06/23	5	34.45	41	35.58	36.05	-36	4,649	-0.77%
2021/06/21	6	34.04	0	0.00	33.45	6	4,633	0.13%
2021/06/18	1	35.35	3	34.95	35.25	-2	4,756	-0.04%
2021/06/16	22	34.09	20	35.00	33.80	2	4,838	0.04%
2021/06/15	45	34.67	1	34.50	34.50	44	4,909	0.90%
2021/06/11	0	0.00	5.1	33.17	33.05	-5.1	4,912	-0.10%
2021/06/10	8	33.01	3	33.22	32.80	5	5,145	0.10%
2021/06/08	1	32.75	0	0.00	32.40	1	5,601	0.02%
2021/06/04	1	32.30	0	0.00	32.30	1	5,672	0.02%
2021/06/03	0	0.00	6	33.20	32.85	-6	5,696	-0.11%
2021/06/02	0	0.00	1	32.10	32.25	-1	5,715	-0.02%
2021/05/31	1	32.75	2.1	33.07	32.90	-1.1	5,707	-0.02%
2021/05/25	1	31.55	2	31.60	31.50	-1	5,980	-0.02%
2021/05/18	1	28.90	2	28.18	28.90	-1	6,445	-0.02%
2021/05/17	50	26.30	0	0.00	26.30	50	6,449	0.78%
2021/05/12	7	29.71	8	30.16	28.90	-1	6,415	-0.02%
2021/05/11	2.2	33.31	1	32.00	32.05	1.2	6,399	0.02%
2021/05/10	1	35.50	1	35.50	35.15	0	6,399	0.00%
2021/05/07	0	0.00	2.2	35.31	36.15	-2.2	6,528	-0.03%
2021/05/06	1.1	34.47	1	35.05	34.05	0.1	6,636	0.00%
2021/05/05	1	34.20	1	35.45	34.20	0	6,690	0.00%
2021/05/04	0.1	34.70	11	34.76	35.00	-10.9	6,723	-0.16%
2021/05/03	6	36.69	7	37.45	36.45	-1	6,780	-0.01%
2021/04/29	1	38.75	28	38.42	38.20	-27	6,806	-0.40%
2021/04/27	3	39.60	51	39.63	39.15	-48	7,066	-0.68%
2021/04/26	1	40.45	24	40.42	40.05	-23	7,466	-0.31%
2021/04/23	3	41.25	1	40.65	40.80	2	7,495	0.03%
2021/04/22	12	39.71	37	39.19	39.95	-25	7,409	-0.34%
2021/04/21	0	0.00	5	40.46	39.75	-5	7,673	-0.07%
2021/04/20	7	39.95	8	40.02	39.90	-1	8,196	-0.01%
2021/04/19	5	38.23	3	38.68	39.05	2	8,140	0.02%
2021/04/16	4	38.45	4	38.45	38.60	0	8,137	0.00%
2021/04/15	2	37.88	6	37.73	37.90	-4	8,149	-0.05%
2021/04/14	13	38.53	3	37.90	38.00	10	8,148	0.12%
2021/04/13	4	39.30	2	39.10	38.60	2	8,179	0.02%
2021/04/12	9	39.13	2.1	39.38	38.80	6.9	8,165	0.08%
2021/04/09	22	41.15	5	40.92	40.50	17	8,139	0.21%
2021/04/08	5	42.47	10	42.70	42.55	-5	8,041	-0.06%
2021/04/07	11	43.65	21	43.43	42.20	-10	8,091	-0.12%
2021/04/06	12	42.26	14	41.11	43.00	-2	8,301	-0.02%
2021/04/01	23	40.55	58	41.65	40.20	-35	8,232	-0.43%
2021/03/31	14	39.93	13	39.67	39.25	1	7,778	0.01%
2021/03/30	2	39.68	4	39.80	39.50	-2	7,750	-0.03%
2021/03/29	10	39.55	14	39.46	39.55	-4	7,786	-0.05%
2021/03/26	41	38.76	15	38.85	38.60	26	7,860	0.33%
2021/03/25	3	38.90	29	38.94	38.75	-26	7,801	-0.33%
2021/03/24	0	0.00	4	38.85	38.75	-4	7,770	-0.05%
2021/03/23	2	39.95	19.2	39.06	39.50	-17.2	7,755	-0.22%
2021/03/22	21	38.74	4	39.13	38.90	17	7,628	0.22%
2021/03/19	6.5	38.37	5	38.10	38.00	1.5	7,599	0.02%
2021/03/18	4	38.75	2	38.40	38.45	2	7,802	0.03%
2021/03/17	5	38.45	1	38.30	38.95	4	7,788	0.05%
2021/03/16	40	40.03	95	40.55	38.90	-55	7,819	-0.70%
2021/03/15	103	39.79	42	39.61	39.65	61	7,665	0.80%	大買/
2021/03/12	20	38.03	6	38.17	38.55	14	7,399	0.19%
2021/03/11	6	36.23	3.3	36.21	37.10	2.7	7,510	0.04%
2021/03/10	4	35.13	4	35.10	35.05	0	7,694	0.00%
2021/03/09	6.1	34.64	1	34.40	34.20	5.1	7,818	0.07%
2021/03/08	16	35.43	4	35.35	34.80	12	7,860	0.15%
2021/03/05	1	35.65	12	35.78	35.65	-11	7,976	-0.14%
2021/03/04	1	37.10	0	0.00	36.30	1	8,219	0.01%
2021/03/03	1	37.05	0	0.00	37.10	1	8,467	0.01%
2021/03/02	29	38.27	8.1	37.85	37.85	20.9	8,518	0.25%
2021/02/26	17.3	38.32	14	38.00	38.40	3.3	8,536	0.04%
2021/02/25	18	39.46	79	39.69	38.30	-61	8,593	-0.71%
2021/02/24	53	39.01	15	39.06	38.60	38	8,696	0.44%
2021/02/23	120	37.89	5.1	37.97	38.25	114.9	8,658	1.33%	大買/鉅額交易
2021/02/22	12	37.58	5	37.25	37.15	7	8,540	0.08%
2021/02/18	2	34.90	1	35.40	35.65	1	8,450	0.01%
2021/02/17	0	0.00	1	34.55	34.75	-1	8,475	-0.01%
2021/02/05	0.2	33.95	1	33.70	33.60	-0.8	8,477	-0.01%
2021/02/04	1	34.05	1	33.80	33.70	0	8,582	0.00%
2021/02/03	0	0.00	1	34.55	34.00	-1	8,664	-0.01%
2021/02/02	3	34.42	2	34.85	34.30	1	8,708	0.01%
2021/02/01	1.1	35.32	1	34.15	34.00	0.1	8,712	0.00%
2021/01/29	3	36.63	3	36.83	35.40	0	8,679	0.00%
2021/01/28	37	36.00	37	36.22	36.55	0	8,563	0.00%
2021/01/27	47	35.93	49	36.19	36.20	-2	8,593	-0.02%
2021/01/26	3.1	35.84	3	35.87	35.90	0.1	8,530	0.00%
2021/01/25	7	36.56	6	36.43	36.85	1	8,485	0.01%
2021/01/22	0	0.00	2	37.33	37.60	-2	8,403	-0.02%
2021/01/21	8	37.76	5	38.39	37.35	3	8,348	0.04%
2021/01/20	7	38.67	7	37.98	37.35	0	8,243	0.00%
2021/01/19	52	39.43	35.3	39.35	40.30	16.7	8,042	0.21%
2021/01/18	2	37.15	5	36.96	38.25	-3	7,613	-0.04%
2021/01/15	10	37.62	11	38.13	37.25	-1	7,534	-0.01%
2021/01/14	28.1	39.34	19.3	39.30	38.90	8.8	7,443	0.12%
2021/01/13	20.3	39.65	21	38.75	39.75	-0.7	7,078	-0.01%
2021/01/12	7	37.59	0	0.00	36.55	7	6,475	0.11%
2021/01/11	15	36.83	7	36.93	37.25	8	6,411	0.12%
2021/01/08	2	36.95	0	0.00	36.30	2	6,384	0.03%
2021/01/06	3	38.50	0	0.00	37.35	3	6,379	0.05%
2021/01/05	1	37.60	1	38.15	38.25	0	6,287	0.00%
2021/01/04	2	38.70	4	38.03	38.00	-2	6,269	-0.03%
2020/12/31	3	39.20	6	39.08	38.65	-3	6,215	-0.05%
2020/12/30	24	40.32	14	39.78	39.35	10	6,211	0.16%
2020/12/29	9	40.27	24	39.67	39.50	-15	6,072	-0.25%
2020/12/28	3	39.58	19.6	39.92	40.60	-16.6	5,632	-0.30%
2020/12/25	29	36.93	17	37.18	36.95	12	5,447	0.22%
2020/12/24	2	35.95	3	35.68	35.85	-1	5,302	-0.02%
2020/12/23	17	35.73	23	36.29	35.90	-6	5,307	-0.11%
2020/12/22	12	35.57	8	35.23	34.50	4	5,223	0.08%
2020/12/21	0	0.00	50	33.44	33.60	-50	5,182	-0.96%
2020/12/18	6	35.25	16	35.55	34.60	-10	5,249	-0.19%
2020/12/17	5	34.65	16	35.09	34.90	-11	5,204	-0.21%
2020/12/16	27	34.83	0	0.00	34.75	27	5,193	0.52%
2020/12/15	7	35.00	16	35.50	34.75	-9	5,177	-0.17%
2020/12/14	18	37.45	20	36.65	36.95	-2	5,116	-0.04%
2020/12/11	2	35.93	5	34.74	35.20	-3	4,909	-0.06%
2020/12/10	0	0.00	0	35.90	36.05	0	4,834	0.00%
2020/12/09	0	0.00	2	35.85	36.00	-2	4,740	-0.04%
2020/12/08	0	0.00	15	35.65	35.85	-15	4,652	-0.32%
2020/12/07	10	37.29	4	37.63	36.40	6	4,589	0.13%
2020/12/04	0	0.00	11	35.54	36.20	-11	4,371	-0.25%
2020/12/03	6	35.14	23.2	35.36	34.35	-17.2	4,273	-0.40%
2020/12/02	8	34.98	0	0.00	34.90	8	4,211	0.19%
2020/12/01	12	35.10	15	35.03	35.20	-3	4,176	-0.07%
2020/11/30	12	34.95	7	35.58	35.50	5	4,119	0.12%
2020/11/27	12	34.04	33	33.12	34.00	-21	3,878	-0.54%
2020/11/24	6	31.88	6	31.53	31.45	0	3,500	0.00%
2020/11/23	24	31.78	2	31.79	32.00	22	3,386	0.65%
2020/11/20	26	30.22	23	30.88	31.10	3	3,124	0.10%
2020/11/19	11	30.16	1	30.00	30.15	10	2,941	0.34%
2020/11/18	0	0.00	20	30.23	30.10	-20	2,930	-0.68%
2020/11/17	0	0.00	10	30.29	29.95	-10	2,965	-0.34%
2020/11/16	43	30.20	11	30.21	30.30	32	3,025	1.06%
2020/11/13	0	0.00	13	29.50	29.70	-13	3,000	-0.43%
2020/11/12	13	29.26	10	29.30	29.20	3	2,990	0.10%
2020/11/11	10	29.25	2	29.25	29.25	8	2,992	0.27%
2020/11/10	1	28.95	0	0.00	28.70	1	2,917	0.03%
2020/11/05	1	27.45	2	27.90	28.05	-1	2,960	-0.03%
2020/11/04	1	28.00	12	28.88	27.80	-11	2,961	-0.37%
2020/11/02	0	0.00	1	26.40	26.30	-1	3,004	-0.03%
2020/10/30	6	27.00	5	26.60	26.65	1	3,059	0.03%
2020/10/29	0	0.00	0.2	27.15	27.10	-0.2	3,122	-0.01%
2020/10/28	1	27.85	4	28.50	27.75	-3	3,165	-0.09%
2020/10/23	0	0.00	1	28.65	28.30	-1	3,511	-0.03%
2020/10/22	2	28.48	1	27.95	27.95	1	3,713	0.03%
2020/10/15	1	28.60	1	28.40	28.40	0	5,346	0.00%
2020/10/14	0	0.00	1	28.20	28.40	-1	5,322	-0.02%
2020/10/12	0	0.00	1	28.10	28.15	-1	5,532	-0.02%
2020/10/08	11	28.65	0	0.00	28.55	11	5,550	0.20%
2020/10/07	4	28.35	18	29.27	29.25	-14	5,704	-0.25%
2020/09/29	11	27.92	1	28.25	27.95	10	6,104	0.16%
2020/09/28	1	28.35	0	0.00	28.05	1	6,320	0.02%
2020/09/25	2	29.35	0	0.00	27.60	2	6,666	0.03%
2020/09/24	22	29.78	10	30.00	29.10	12	6,729	0.18%
2020/09/23	6	29.76	0	0.00	29.00	6	6,717	0.09%
2020/09/22	0	0.00	1	29.25	29.25	-1	6,646	-0.02%
2020/09/21	0	0.00	38	29.30	29.05	-38	6,666	-0.57%
2020/09/18	1	29.75	0	0.00	29.60	1	6,691	0.01%
2020/09/10	1	29.35	0	0.00	29.05	1	6,967	0.01%
2020/09/08	4	30.36	21	29.84	29.50	-17	7,155	-0.24%
2020/09/07	11	29.88	1	29.80	29.80	10	7,168	0.14%
2020/09/04	10	28.70	5	29.00	29.15	5	7,323	0.07%
2020/09/03	3	29.10	10	29.45	28.60	-7	7,366	-0.10%
2020/09/02	0	0.00	1	28.40	28.40	-1	7,384	-0.01%
2020/08/31	1	28.35	4	28.08	28.00	-3	8,134	-0.04%
2020/08/28	10	28.45	0	0.00	28.45	10	8,260	0.12%
2020/08/25	5	28.73	1	28.85	28.70	4	8,506	0.05%
2020/08/24	0	0.00	1	28.90	28.70	-1	8,607	-0.01%
2020/08/21	4	28.85	17	28.96	28.85	-13	8,879	-0.15%
2020/08/20	1	27.05	49	26.21	27.80	-48	8,956	-0.54%
2020/08/19	10	28.80	0	0.00	28.80	10	9,060	0.11%
2020/08/18	1	29.20	0	0.00	29.00	1	9,427	0.01%
2020/08/17	6	28.35	0	29.50	29.55	6	9,652	0.06%
2020/08/14	5	30.40	0	30.25	30.25	5	9,825	0.05%
2020/08/13	0	0.00	3	31.23	30.40	-3	10,056	-0.03%
2020/08/12	0	0.00	0	30.30	30.35	0	10,137	0.00%
2020/08/11	18	30.39	7	30.43	30.25	11	10,234	0.11%
2020/08/10	2	31.30	32	30.85	31.00	-30	10,323	-0.29%
2020/08/07	2	30.90	1	31.25	31.10	1	10,536	0.01%
2020/08/06	1	31.35	3	31.07	31.50	-2	10,793	-0.02%
2020/08/05	2	30.45	0	0.00	30.60	2	11,409	0.02%
2020/08/04	3	30.75	2	30.80	30.80	1	11,492	0.01%
2020/08/03	1	31.20	0	0.00	31.50	1	11,510	0.01%
2020/07/31	40	31.77	0	0.00	31.75	40	11,665	0.34%
2020/07/30	33	31.81	0	0.00	31.70	33	11,690	0.28%
2020/07/29	6	30.47	5	30.15	30.20	1	11,499	0.01%
2020/07/28	6	30.34	10	31.26	30.00	-4	11,471	-0.03%
2020/07/27	12	31.06	2	31.30	31.40	10	11,314	0.09%
2020/07/24	34	33.96	14	33.19	32.75	20	11,213	0.18%
2020/07/23	5	34.15	31	33.98	35.00	-26	10,778	-0.24%
2020/07/22	20	32.03	21	31.98	31.85	-1	10,416	-0.01%
2020/07/21	0	0.00	1	30.75	30.95	-1	10,113	-0.01%
2020/07/17	15	30.42	17	30.25	30.25	-2	10,131	-0.02%
2020/07/16	15	31.05	20	30.30	31.05	-5	10,196	-0.05%
2020/07/14	12	30.53	30	31.67	30.30	-18	10,164	-0.18%
2020/07/13	8	31.20	11	31.46	31.30	-3	10,088	-0.03%
2020/07/10	20	30.60	2	31.40	29.80	18	10,117	0.18%
2020/07/08	20	31.25	0	0.00	31.40	20	9,978	0.20%
2020/07/07	18	31.61	14	31.50	31.40	4	10,121	0.04%
2020/07/06	13	31.17	43	32.50	32.10	-30	10,105	-0.30%
2020/07/03	9	29.99	8	29.86	29.80	1	9,864	0.01%
2020/07/02	19	29.94	15	29.75	29.75	4	9,849	0.04%
2020/07/01	0	0.00	1	28.90	28.65	-1	9,776	-0.01%
2020/06/30	0	0.00	1	29.05	28.90	-1	9,780	-0.01%
2020/06/29	14	28.47	5	28.54	28.40	9	9,798	0.09%
2020/06/24	1	28.20	0	0.00	28.65	1	9,808	0.01%
2020/06/23	0	0.00	17	28.16	28.10	-17	9,881	-0.17%
2020/06/22	1	28.45	2	28.50	28.45	-1	9,929	-0.01%
2020/06/19	25	29.13	29	29.40	28.70	-4	10,037	-0.04%
2020/06/18	31	28.90	6	29.38	28.90	25	10,006	0.25%
2020/06/17	6	29.20	15	28.22	29.30	-9	9,983	-0.09%
2020/06/16	1	28.60	3	28.55	28.55	-2	10,028	-0.02%
2020/06/15	48	28.66	0	0.00	27.60	48	10,041	0.48%
2020/06/12	15	29.04	12	29.50	29.55	3	10,000	0.03%
2020/06/11	52	31.60	51	30.68	30.65	1	10,028	0.01%
2020/06/09	5	30.90	3	31.30	30.90	2	10,113	0.02%
2020/06/08	57	32.92	41	32.89	31.80	16	10,273	0.16%
2020/06/05	11	32.15	38	31.86	32.00	-27	10,301	-0.26%
2020/06/04	0	0.00	13	30.41	30.30	-13	10,400	-0.12%
2020/06/03	6	29.90	8	30.25	29.80	-2	10,470	-0.02%
2020/06/02	45	30.74	38	30.72	29.85	7	10,591	0.07%
2020/06/01	4	29.85	1	30.10	29.75	3	10,572	0.03%
2020/05/29	4	29.76	1	29.80	29.95	3	10,673	0.03%
2020/05/28	28	29.58	2	30.90	29.15	26	10,925	0.24%
2020/05/27	50	30.97	52	30.37	30.10	-2	11,098	-0.02%
2020/05/26	6	30.83	5	30.65	30.50	1	11,339	0.01%
2020/05/25	7	30.21	16	30.92	31.50	-9	11,720	-0.08%
2020/05/22	6	29.22	2	29.33	28.95	4	11,644	0.03%
2020/05/21	1	29.75	23	29.85	29.80	-22	11,789	-0.19%
2020/05/20	4	28.89	1	29.10	27.80	3	11,720	0.03%
2020/05/19	5	27.81	33	28.69	28.90	-28	11,521	-0.24%
2020/05/18	11	27.01	0	0.00	26.30	11	11,483	0.10%
2020/05/15	51	28.37	43	28.36	28.10	8	11,530	0.07%
2020/05/14	14	29.22	11	30.08	27.90	3	11,462	0.03%
2020/05/13	36	29.38	1	29.50	29.60	35	11,216	0.31%
2020/05/12	18	28.75	21.2	29.60	29.30	-3.2	10,902	-0.03%
2020/05/11	0	0.00	2	27.00	27.30	-2	10,127	-0.02%
2020/05/08	2	25.00	2	25.20	24.85	0	9,980	0.00%
2020/05/07	1	26.10	0	0.00	25.15	1	9,875	0.01%
2020/05/06	2	24.95	8	24.94	24.75	-6	9,655	-0.06%
2020/05/04	6	24.12	0	0.00	24.10	6	9,483	0.06%
2020/04/30	1	24.75	4	25.20	24.55	-3	9,434	-0.03%
2020/04/29	2	24.30	0	0.00	24.60	2	9,345	0.02%
2020/04/28	7	24.94	8	25.83	24.90	-1	9,237	-0.01%
2020/04/27	1	23.90	11	23.61	24.50	-10	9,071	-0.11%
2020/04/24	17	23.19	48	23.10	23.05	-31	8,927	-0.35%
2020/04/23	5	23.31	1	23.25	23.00	4	8,887	0.05%
2020/04/22	25	23.20	9	21.73	23.15	16	8,829	0.18%
2020/04/21	15	23.34	24	23.10	22.40	-9	8,748	-0.10%
2020/04/17	48	24.48	1	25.20	24.80	47	8,491	0.55%
2020/04/16	0	0.00	5	25.50	24.70	-5	8,385	-0.06%
2020/04/15	0	0.00	31	25.31	24.30	-31	8,257	-0.38%
2020/04/14	0	0.00	1	24.35	24.15	-1	8,095	-0.01%
2020/04/13	6	24.10	1	25.25	24.00	5	8,038	0.06%
2020/04/10	32	24.49	2	24.73	24.90	30	7,923	0.38%
2020/04/09	16	24.93	0	0.00	23.30	16	7,686	0.21%
2020/04/08	0	0.00	0.4	24.45	24.45	-0.4	7,456	-0.01%
2020/04/07	0	0.00	3	21.60	22.25	-3	7,284	-0.04%
2020/04/01	3	19.97	0	0.00	19.90	3	7,120	0.04%
2020/03/31	1	20.50	1	20.05	20.00	0	7,060	0.00%
2020/03/27	3	20.53	4	20.60	20.20	-1	6,963	-0.01%
2020/03/26	3	19.85	3	20.00	20.90	0	6,865	0.00%
2020/03/25	24	19.54	0	0.00	20.20	24	6,797	0.35%
2020/03/23	0	0.00	15	17.53	17.15	-15	6,640	-0.23%
2020/03/20	17	20.19	0	0.00	18.95	17	6,653	0.26%
2020/03/19	0	0.00	1	19.20	18.95	-1	6,479	-0.02%
2020/03/18	0	0.00	15	21.60	21.05	-15	6,401	-0.23%
2020/03/17	5	23.75	25	22.67	23.35	-20	6,262	-0.32%
2020/03/16	10	26.45	0	0.00	23.25	10	6,078	0.16%
2020/03/13	5	24.45	32	24.11	25.80	-27	5,908	-0.46%
2020/03/12	46	27.88	64	25.90	26.20	-18	5,675	-0.32%
2020/03/11	42	29.54	28	29.55	28.40	14	5,424	0.26%
2020/03/10	6	30.56	46	30.24	30.60	-40	5,075	-0.79%
2020/03/09	9	28.59	65	27.93	28.20	-56	4,517	-1.24%
2020/03/06	41	29.76	2	30.00	28.20	39	4,295	0.91%
2020/03/05	12	29.50	9	29.48	29.40	3	4,103	0.07%
2020/03/04	23.7	29.88	3	29.72	29.80	20.7	3,979	0.52%
2020/03/03	16	29.48	15	29.96	29.80	1	3,792	0.03%
2020/03/02	76	28.49	88.3	28.98	29.70	-12.3	3,420	-0.36%
2020/02/27	46	27.39	19	26.92	27.00	27	2,946	0.92%
2020/02/26	11	28.62	35	28.13	27.70	-24	2,564	-0.94%
2020/02/25	16	25.23	37	26.02	27.60	-21	1,970	-1.07%
2020/02/24	55	24.02	71	24.40	25.50	-16	1,636	-0.98%
2020/02/21	81	22.85	16.5	22.76	23.50	64.5	1,230	5.24%
2020/02/20	13	22.05	2	21.80	21.40	11	998	1.10%
2020/02/19	12	21.88	20	21.56	21.90	-8	927	-0.86%
2020/02/18	17	20.89	5	21.89	21.60	12	793	1.51%
2020/02/17	2	19.60	3	20.07	20.45	-1	617	-0.16%
2020/01/06	0	0.00	5	19.45	19.40	-5	493	-1.01%
2020/01/02	0	0.00	0	20.15	20.30	0	480	-0.01%
2019/12/31	0	0.00	6	20.32	20.30	-6	477	-1.26%
2019/12/23	2	19.93	0	0.00	20.10	2	488	0.41%
2019/12/19	1	20.35	0	0.00	20.30	1	475	0.21%
2019/12/18	2	20.90	2	20.98	20.80	0	469	0.00%
2019/12/17	7	20.73	1	20.60	20.80	6	431	1.39%
2019/12/11	0	0.00	0.2	19.05	19.25	-0.2	352	-0.05%
2019/12/03	0	0.00	12	18.20	18.15	-12	337	-3.56%
2019/11/28	2	19.15	0	0.00	19.00	2	378	0.53%
2019/11/27	4	19.05	0	0.00	18.95	4	383	1.04%
2019/11/26	3	18.83	0	0.00	18.95	3	387	0.77%
2019/11/25	1.4	18.84	0	0.00	18.70	1.4	397	0.35%
2019/11/20	9	18.55	11	18.50	18.25	-2	410	-0.49%
2019/11/19	0	0.00	2	18.50	18.50	-2	419	-0.48%
2019/11/15	1	18.55	0	0.00	18.70	1	429	0.23%
2019/11/11	0	0.00	0.2	18.80	18.90	-0.2	459	-0.04%
2019/11/07	0	0.00	0	19.20	19.25	0	460	0.00%
2019/11/06	2	19.60	0	0.00	19.50	2	461	0.43%
2019/11/04	2	19.50	0	0.00	19.65	2	482	0.41%
2019/10/18	15	19.79	0	0.00	19.95	15	669	2.24%
2019/10/08	0	0.00	5	19.45	19.40	-5	799	-0.63%
2019/10/02	0	0.00	0	19.25	19.30	0	813	0.00%
2019/09/20	0	0.00	1	21.40	21.30	-1	798	-0.13%
2019/09/11	0	0.00	1	20.70	20.80	-1	812	-0.12%
2019/09/10	1	20.55	1	20.65	20.60	0	855	0.00%
2019/09/09	1	21.05	0	0.00	20.90	1	889	0.11%
2019/09/05	11	21.54	0	0.00	21.45	11	878	1.25%
2019/09/04	6	21.60	0	0.00	21.25	6	866	0.69%
2019/08/28	2	20.60	0	0.00	20.30	2	810	0.25%
2019/08/01	5	20.10	0	0.00	20.05	5	778	0.64%
2019/07/30	0	0.00	5	19.90	20.15	-5	780	-0.64%
2019/07/26	1	22.00	1	22.90	21.15	0	752	0.00%
2019/07/23	0	0.00	1	21.80	21.80	-1	650	-0.15%
2019/07/12	0	0.00	8	21.58	21.80	-8	638	-1.25%
2019/07/03	0	0.00	1	19.70	19.75	-1	622	-0.16%
2019/07/02	0	0.00	4	19.75	19.75	-4	657	-0.61%
2019/07/01	0	0.00	14	19.89	19.80	-14	660	-2.12%
2019/06/28	3	19.77	1	19.65	19.70	2	668	0.30%
2019/06/25	1	20.00	0	0.00	19.95	1	685	0.15%
2019/06/24	1	20.25	1	20.45	20.20	0	680	0.00%
2019/06/21	0	0.00	7	19.80	19.50	-7	657	-1.06%
2019/06/19	0	0.00	0.2	19.95	19.95	-0.2	672	-0.03%
2019/06/17	1	19.30	1	19.55	19.80	0	631	0.00%
2019/06/11	0	0.00	3	18.15	18.10	-3	640	-0.47%
2019/05/31	5	18.40	0	0.00	18.40	5	711	0.70%
2019/05/29	0	0.00	70	17.70	18.00	-70	754	-9.28%
2019/05/22	1	18.05	1	18.05	18.00	0	963	0.00%
2019/05/21	3	17.37	0	0.00	17.85	3	977	0.31%
2019/05/09	0	0.00	16	19.37	19.20	-16	1,242	-1.29%
2019/05/07	1	20.50	0	0.00	20.50	1	1,260	0.08%
2019/05/06	2	20.48	0	0.00	20.45	2	1,284	0.16%
2019/05/03	4	21.06	1	20.95	21.15	3	1,285	0.23%
2019/05/02	1	21.05	0	0.00	21.10	1	1,292	0.08%
2019/04/29	2	20.58	0	0.00	20.35	2	1,331	0.15%
2019/04/19	0	0.00	1	22.10	22.20	-1	1,419	-0.07%
2019/04/18	4	22.28	2	22.03	21.80	2	1,412	0.14%
2019/04/17	1	23.00	0	0.00	22.85	1	1,418	0.07%
2019/04/11	1	22.40	1.1	22.20	22.15	-0.1	1,388	-0.01%
2019/04/10	1	22.40	1	22.60	22.50	0	1,392	0.00%
2019/04/09	2	22.55	2	22.65	22.60	0	1,409	0.00%
2019/03/27	0	20.95	0	0.00	21.00	0	1,499	0.00%
2019/03/26	0	20.95	0	0.00	20.95	0	1,573	0.00%
2019/03/20	11	21.93	1	22.00	22.00	10	1,785	0.56%
2019/03/19	0	0.00	14	22.37	22.25	-14	1,821	-0.77%
2019/03/18	1	22.40	10	21.90	22.45	-9	1,832	-0.49%
2019/03/12	0	0.00	11	23.30	22.90	-11	1,910	-0.58%
2019/03/08	0	0.00	0	22.30	22.35	0	1,974	0.00%
2019/03/07	27	22.27	0	0.00	22.25	27	2,017	1.34%
2019/03/06	5	22.95	5	22.99	22.90	0	2,129	0.00%
2019/02/26	53	24.45	2	25.10	24.30	51	2,108	2.42%
2019/02/25	10	23.50	0	0.00	24.20	10	2,049	0.49%
2019/02/22	0	0.00	22	23.50	23.40	-22	2,028	-1.08%
2019/02/21	0	0.00	10	23.25	23.30	-10	1,988	-0.50%
2019/02/20	16	23.12	0	0.00	23.00	16	1,970	0.81%
2019/02/19	6	23.05	0	0.00	22.95	6	1,956	0.31%
2019/02/18	13	23.15	12	23.54	22.90	1	1,948	0.05%
2019/02/15	14	22.61	0	0.00	22.50	14	1,911	0.73%
2019/02/14	1	23.35	0	0.00	23.40	1	1,884	0.05%
2019/02/13	13	22.35	6	22.96	23.20	7	1,797	0.39%
2019/02/12	3	21.97	2	21.95	21.95	1	1,723	0.06%
2019/02/11	1	21.35	3	21.33	21.35	-2	1,691	-0.12%
2019/01/29	0	0.00	13	20.66	20.65	-13	1,669	-0.78%
2019/01/28	2	20.75	2	21.03	20.95	0	1,663	0.00%
2019/01/25	0	0.00	13	20.53	20.35	-13	1,657	-0.78%
2019/01/21	1	20.10	0	0.00	19.85	1	1,635	0.06%
2019/01/18	2	19.95	0	20.00	20.00	2	1,627	0.12%
2019/01/16	17	20.20	2	20.10	20.15	15	1,611	0.93%
2019/01/15	2	19.70	0	0.00	19.90	2	1,592	0.13%
2019/01/14	2	19.30	0	0.00	19.40	2	1,541	0.13%
2019/01/09	1	19.30	0	0.00	19.40	1	1,515	0.07%
2018/12/28	10	19.65	0	0.00	19.85	10	1,497	0.67%
2018/12/27	3	19.60	0	0.00	19.40	3	1,505	0.20%
2018/12/26	5	20.18	2	19.00	18.90	3	1,488	0.20%
2018/12/25	6	20.29	1	20.25	20.40	5	1,444	0.35%
2018/12/21	1	20.45	1	20.90	21.10	0	1,479	0.00%
2018/12/20	1	20.80	3	20.93	20.75	-2	1,456	-0.14%
2018/12/19	2	21.78	6	21.38	21.20	-4	1,438	-0.28%
2018/12/18	1	21.75	3	21.72	21.65	-2	1,380	-0.14%
2018/12/11	1.5	22.32	1	22.65	22.50	0.5	1,170	0.04%
2018/12/10	0	0.00	1	23.30	22.60	-1	1,172	-0.09%
2018/12/06	6	25.00	0	0.00	24.90	6	1,117	0.54%
2018/12/05	1	28.25	0	0.00	27.25	1	1,092	0.09%
2018/12/04	5	28.20	2	27.83	27.85	3	1,068	0.28%
2018/12/03	1	29.05	1	28.40	28.05	0	1,044	0.00%
2018/11/30	0	0.00	2	27.75	27.60	-2	998	-0.20%
2018/11/29	7	27.56	7	28.11	28.15	0	936	0.00%
2018/11/27	0	0.00	3	25.00	24.90	-3	808	-0.37%
2018/11/26	3	24.30	0	0.00	24.15	3	802	0.37%
2018/11/22	2	24.80	0	0.00	23.60	2	802	0.25%
2018/11/21	1	25.50	1	25.30	25.50	0	789	0.00%
2018/11/14	1	24.40	1	24.00	23.70	0	778	0.00%
2018/11/12	0	0.00	24	24.35	24.35	-24	806	-2.98%
2018/11/02	7	25.50	0	0.00	25.00	7	896	0.78%
2018/11/01	0	0.00	2	24.70	25.05	-2	874	-0.23%
2018/10/31	17	22.74	0	0.00	22.80	17	860	1.98%
2018/10/26	2	21.70	0	0.00	20.60	2	867	0.23%
2018/10/25	1	22.45	0	0.00	21.70	1	860	0.12%
2018/10/17	4	26.40	0	0.00	25.85	4	904	0.44%
2018/10/11	1	24.95	0	0.00	24.95	1	994	0.10%
2018/10/08	0	0.00	4	29.55	28.90	-4	1,046	-0.38%
2018/10/01	0	0.00	5	34.35	34.60	-5	1,093	-0.46%
2018/09/26	0	0.00	0.8	32.25	32.30	-0.8	1,149	-0.07%
2018/09/25	6	33.43	0	0.00	33.10	6	1,182	0.51%
2018/09/07	0	0.00	5	29.05	29.30	-5	1,945	-0.26%
2018/09/03	5	32.55	0	0.00	32.15	5	2,660	0.19%
2018/08/27	1	31.60	1	32.00	32.75	0	3,089	0.00%
2018/08/21	0	0.00	11	32.45	32.25	-11	4,026	-0.27%
2018/08/20	1	33.40	1	33.30	32.20	0	4,144	0.00%
2018/08/14	1	31.80	1	31.75	32.15	0	4,326	0.00%
2018/08/08	0	0.00	1	36.60	35.60	-1	4,459	-0.02%
2018/07/27	0	0.00	0	39.55	39.60	0	4,627	0.00%
2018/07/25	1	39.00	0	0.00	39.40	1	4,621	0.02%
2018/07/23	1	37.60	0	0.00	38.70	1	4,601	0.02%
2018/07/20	2	39.35	1	37.90	37.15	1	4,599	0.02%
2018/07/18	0	0.00	4	40.70	38.70	-4	4,606	-0.09%
2018/07/17	0	0.00	0	41.70	41.70	0	4,567	0.00%
2018/07/16	14	44.42	4	44.00	43.25	10	4,556	0.22%
2018/07/13	4	42.94	0	0.00	42.55	4	4,530	0.09%
2018/07/11	0	0.00	1	41.90	41.75	-1	4,553	-0.02%
2018/07/10	1	43.20	0	0.00	43.50	1	4,556	0.02%
2018/07/09	1	41.80	1	41.35	41.05	0	4,568	0.00%
2018/07/04	0	0.00	5	42.05	41.25	-5	4,668	-0.11%
2018/06/26	0	0.00	33	45.77	46.85	-33	4,466	-0.74%
2018/06/25	1	46.30	0	0.00	45.50	1	4,416	0.02%
2018/06/22	11	50.50	0	0.00	49.65	11	4,348	0.25%
2018/06/21	2	54.40	1	55.20	53.30	1	4,282	0.02%
2018/06/20	1	50.60	8	54.54	53.40	-7	4,167	-0.17%
2018/06/13	6	53.43	0	0.00	52.00	6	3,658	0.16%
2018/06/12	8	56.25	3	57.37	55.00	5	3,520	0.14%
2018/06/11	2	53.60	0	0.00	54.00	2	3,266	0.06%
2018/06/08	15	48.77	14	49.04	49.10	1	3,042	0.03%
2018/06/06	18	46.61	5	48.00	48.00	13	2,862	0.45%
2018/06/05	0	0.00	1	44.30	44.25	-1	2,771	-0.04%
2018/06/04	0	0.00	1	47.90	47.90	-1	2,666	-0.04%
2018/06/01	3	50.07	4	50.75	48.50	-1	2,583	-0.04%
2018/05/31	8	50.23	10	50.48	48.00	-2	2,415	-0.08%
2018/05/30	21	45.12	18	46.07	47.45	3	2,158	0.14%
2018/05/29	10	42.18	26.4	40.85	43.15	-16.4	1,874	-0.87%
2018/05/28	2	38.15	9	38.79	39.25	-7	1,654	-0.42%
2018/05/24	5	36.05	0	0.00	35.85	5	1,495	0.33%
2018/05/23	21	39.29	6	39.34	36.65	15	1,470	1.02%
2018/05/22	0	0.00	3	36.00	36.50	-3	1,364	-0.22%
2018/05/18	2	35.50	0	0.00	35.50	2	1,321	0.15%
2018/05/17	7	36.48	8	36.68	36.80	-1	1,274	-0.08%
2018/05/16	0	0.00	0	33.60	33.70	0	1,154	0.00%
2018/05/15	2	35.30	0	0.00	34.80	2	1,129	0.18%
2018/05/14	20	35.62	0	0.00	35.20	20	1,118	1.79%
2018/05/11	3	35.55	0	34.30	34.50	3	1,099	0.27%
2018/05/09	13	35.37	0	0.00	34.80	13	1,025	1.27%
2018/05/08	0	0.00	0	33.10	33.35	0	958	0.00%
2018/05/07	2	30.50	0	0.00	30.35	2	925	0.22%
2018/04/26	0	0.00	10	32.30	30.35	-10	906	-1.10%
2018/04/24	10	31.05	20	34.60	31.60	-10	859	-1.16%
2018/04/18	20	35.30	0	0.00	35.50	20	770	2.60%
2018/04/12	0	0.00	1.1	38.46	38.10	-1.1	626	-0.17%
2018/04/11	1	35.00	0	0.00	38.10	1	536	0.19%
2018/04/10	4	37.70	0	0.00	36.95	4	485	0.82%
2018/04/09	0	0.00	17	34.25	34.30	-17	418	-4.07%
2018/04/03	0	31.05	0	0.00	31.20	0	362	0.00%
2018/03/29	0	0.00	0	27.75	27.85	0	330	0.00%
2018/03/27	2	26.75	0	0.00	27.50	2	323	0.62%
2018/03/26	0	0.00	0	26.00	26.20	0	322	0.00%
2018/03/05	0	0.00	1	27.20	27.95	-1	272	-0.37%
2018/03/02	0	0.00	0.3	26.50	26.80	-0.3	257	-0.13%
2018/02/26	1	24.10	0	0.00	25.30	1	232	0.43%
2018/02/22	2	26.40	0	0.00	26.25	2	208	0.96%
2018/02/09	0	0.00	0.3	21.90	22.10	-0.3	174	-0.20%
2018/02/08	0	0.00	1	20.45	20.50	-1	175	-0.57%
2018/02/06	1	19.40	0	0.00	19.40	1	179	0.56%
2018/01/29	1	21.80	0	0.00	23.25	1	177	0.56%