茂矽 (2342)-日盛-樹林券商分點個股進出

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
30.70
漲跌
▲0.25
漲幅
+0.82%
成交量
185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－日盛-樹林券商分點個股進出

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

日盛-樹林券商分點個股進出
日盛-樹林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
2023/04/07	5	46.22	5	46.22	46.20	0	2,919	0.00%
2023/04/06	4	47.54	6	47.57	47.00	-2	2,861	-0.07%
2023/03/31	6	47.38	6	47.58	47.30	0	2,763	0.00%
2023/03/30	8	46.98	15.1	47.29	47.70	-7.1	2,673	-0.27%
2023/03/29	62	47.27	57	47.09	47.80	5	2,497	0.20%
2023/03/28	22	46.47	17.1	47.58	46.90	4.9	1,999	0.25%
2023/03/27	2	44.95	35	44.82	44.75	-33	1,418	-2.33%
2023/03/24	1	44.70	0	0.00	43.40	1	1,310	0.08%
2023/03/23	4.9	44.16	6	42.68	44.75	-1.1	1,251	-0.08%
2023/03/22	0	0.00	1	41.50	41.50	-1	1,116	-0.09%
2023/03/21	6	41.80	0	0.00	40.80	6	1,108	0.54%
2023/03/20	1	41.70	6	41.55	41.35	-5	1,096	-0.46%
2023/03/17	1	38.90	4	39.25	39.60	-3	1,039	-0.29%
2023/03/16	6	38.50	2	38.88	38.65	4	1,039	0.38%
2023/03/15	1	39.60	0	0.00	39.25	1	1,043	0.10%
2023/03/14	1	39.05	1	39.40	39.30	0	1,056	0.00%
2023/03/13	3	39.43	1	39.65	39.75	2	1,083	0.18%
2023/03/10	8	40.74	0	0.00	40.55	8	1,109	0.72%
2023/03/08	1	41.60	0	0.00	42.45	1	1,186	0.08%
2023/03/07	1	41.55	3	41.80	42.20	-2	1,348	-0.15%
2023/03/06	3	41.80	6	42.17	41.70	-3	1,420	-0.21%
2023/03/03	6	40.53	0	0.00	40.45	6	1,409	0.43%
2023/03/02	0	0.00	1	40.80	40.85	-1	1,395	-0.07%
2023/02/21	0	0.00	0	42.70	43.15	0	1,414	0.00%
2023/02/20	0	0.00	0.2	42.65	42.20	-0.2	1,390	-0.02%
2023/02/16	0.3	41.80	0	0.00	41.85	0.3	1,388	0.02%
2023/02/15	0	41.60	0	0.00	41.75	0	1,394	0.00%
2023/02/09	0	0.00	1	41.70	41.70	-1	1,353	-0.07%
2023/02/08	0	0.00	1	41.50	41.30	-1	1,342	-0.07%
2023/02/06	0	0.00	4	41.20	41.00	-4	1,385	-0.29%
2023/02/03	0	0.00	1	41.75	41.20	-1	1,443	-0.07%
2023/02/02	1	41.60	0	41.70	42.00	1	1,448	0.07%
2023/02/01	0	0.00	1	41.70	41.70	-1	1,396	-0.07%
2023/01/31	0	0.00	6	40.15	40.30	-6	1,377	-0.44%
2023/01/30	1	39.25	2	39.38	39.70	-1	1,371	-0.07%
2023/01/17	1	38.50	0	0.00	38.50	1	1,362	0.07%
2023/01/16	0	0.00	1	38.35	38.50	-1	1,370	-0.07%
2023/01/13	6	38.43	0	0.00	38.00	6	1,377	0.44%
2023/01/12	1	38.75	4	39.21	38.75	-3	1,403	-0.21%
2023/01/11	9	38.28	0	0.00	38.50	9	1,457	0.62%
2023/01/09	0	0.00	1	38.80	38.70	-1	1,508	-0.07%
2023/01/06	0	0.00	2	38.08	38.15	-2	1,506	-0.13%
2023/01/04	0	0.00	1	38.15	38.00	-1	1,547	-0.06%
2023/01/03	0	0.00	1	37.75	37.80	-1	1,558	-0.06%
2022/12/30	0	0.00	1	37.20	37.10	-1	1,554	-0.06%
2022/12/28	2	37.63	1.4	37.15	37.10	0.7	1,561	0.04%
2022/12/27	1	38.60	2.7	38.65	38.45	-1.7	1,559	-0.11%
2022/12/26	1	38.05	0	0.00	38.25	1	1,561	0.06%
2022/12/23	2	37.30	2	37.65	38.65	0	1,575	0.00%
2022/12/22	4	38.31	0	0.00	38.10	4	1,576	0.25%
2022/12/21	1	38.05	0	38.20	37.90	1	1,589	0.06%
2022/12/20	1	37.80	0	0.00	37.80	1	1,599	0.06%
2022/12/19	3	39.20	0	0.00	39.00	3	1,609	0.19%
2022/12/16	1	39.80	2	39.35	39.30	-1	1,617	-0.06%
2022/12/15	2	40.40	0	0.00	40.50	2	1,621	0.12%
2022/12/14	0	0.00	1	40.15	40.60	-1	1,623	-0.06%
2022/12/13	1	40.20	0	0.00	40.10	1	1,620	0.06%
2022/12/12	1	40.50	0	0.00	40.35	1	1,623	0.06%
2022/12/08	0	0.00	2	41.55	41.25	-2	1,617	-0.12%
2022/12/07	5	41.04	2	41.60	40.50	3	1,633	0.18%
2022/12/06	5	41.49	2	41.70	41.35	3	1,659	0.18%
2022/12/05	1	42.85	1	43.30	42.25	0	1,662	0.00%
2022/12/02	2	42.70	1	42.50	42.75	1	1,651	0.06%
2022/12/01	3	41.93	0	0.00	42.00	3	1,612	0.19%
2022/11/30	1	42.00	8	41.96	41.75	-7	1,588	-0.44%
2022/11/29	10	41.64	3	41.48	41.50	7	1,566	0.45%
2022/11/28	20	41.48	27	42.16	42.40	-7	1,378	-0.51%
2022/11/25	4	38.49	0	0.00	38.55	4	1,294	0.31%
2022/11/22	1	36.65	1	36.55	36.45	0	1,238	0.00%
2022/11/17	0	0.00	0	38.25	37.85	0	1,270	0.00%
2022/11/14	1	37.10	1	37.10	37.15	0	1,282	0.00%
2022/11/11	1	37.10	1	36.60	36.45	0	1,292	0.00%
2022/11/08	2	36.48	11	36.66	35.75	-9	1,299	-0.69%
2022/11/04	0	0.00	0	36.30	36.45	0	1,322	0.00%
2022/11/02	10	36.55	0	0.00	36.00	10	1,393	0.72%
2022/11/01	3	34.83	7	35.66	35.95	-4	1,358	-0.29%
2022/10/31	0	0.00	6	34.42	34.75	-6	1,315	-0.46%
2022/10/28	2	32.95	0	0.00	32.70	2	1,308	0.15%
2022/10/27	0	0.00	1	34.00	34.15	-1	1,345	-0.07%
2022/10/26	3	33.25	1	33.45	33.25	2	1,342	0.15%
2022/10/25	0	0.00	3	33.40	33.30	-3	1,337	-0.22%
2022/10/24	5	33.86	0	0.00	33.20	5	1,337	0.37%
2022/10/21	1	33.30	1	33.50	33.20	0	1,339	0.00%
2022/10/20	2	33.28	1	34.10	34.00	1	1,332	0.08%
2022/10/19	11	34.09	24	34.35	34.50	-13	1,301	-1.00%
2022/10/18	0	0.00	5	33.19	33.40	-5	1,212	-0.41%
2022/10/14	0	0.00	2	32.00	31.80	-2	1,176	-0.17%
2022/10/13	2	31.83	1	30.10	30.10	1	1,176	0.08%
2022/10/12	1	32.10	1	32.45	32.10	0	1,149	0.00%
2022/10/11	3	33.42	0	0.00	32.55	3	1,149	0.26%
2022/10/07	1	35.40	0	0.00	35.30	1	1,152	0.09%
2022/10/06	0	0.00	3.2	35.98	35.75	-3.2	1,162	-0.27%
2022/10/05	5	35.89	0	35.00	35.30	5	1,174	0.42%
2022/10/04	0	0.00	1	35.40	35.60	-1	1,184	-0.08%
2022/10/03	1	34.10	0	0.00	34.45	1	1,186	0.08%
2022/09/30	1	33.50	0	0.00	34.50	1	1,203	0.08%
2022/09/29	2	34.65	2	34.20	34.10	0	1,197	0.00%
2022/09/28	1	35.80	0	0.00	33.70	1	1,206	0.08%
2022/09/26	20	36.50	0	0.00	35.65	20	1,227	1.63%
2022/09/21	1	39.40	0	0.00	39.35	1	1,241	0.08%
2022/09/20	1	40.05	1	40.25	40.20	0	1,246	0.00%
2022/09/19	0	0.00	1	39.85	39.85	-1	1,267	-0.08%
2022/09/16	2	41.05	1	41.05	41.05	1	1,275	0.08%
2022/09/13	0.3	41.85	1	42.35	42.30	-0.7	1,311	-0.05%
2022/09/08	1	38.90	6	40.75	40.85	-5	1,291	-0.39%
2022/09/07	5	38.50	0	0.00	38.50	5	1,290	0.39%
2022/09/06	4	39.05	0	0.00	38.65	4	1,293	0.31%
2022/09/05	3	41.42	9	41.13	40.50	-6	1,300	-0.46%
2022/09/02	0	40.05	2	40.50	40.50	-2	1,291	-0.15%
2022/09/01	4.1	40.15	4	39.95	40.05	0.1	1,293	0.01%
2022/08/31	0.4	41.13	0	0.00	41.25	0.4	1,307	0.03%
2022/08/30	0.2	41.10	0	0.00	40.80	0.2	1,320	0.02%
2022/08/26	2	41.65	0	0.00	41.30	2	1,389	0.14%
2022/08/25	0.3	41.70	0	0.00	41.80	0.3	1,461	0.02%
2022/08/24	0.4	40.50	0	0.00	40.40	0.4	1,568	0.02%
2022/08/22	0.3	41.12	0	0.00	40.60	0.3	1,862	0.02%
2022/08/19	2	41.78	1	41.90	41.55	1	1,905	0.05%
2022/08/18	2	40.10	2	40.85	41.15	0	1,933	0.00%
2022/08/16	1	41.00	3	40.55	40.35	-2	2,030	-0.10%
2022/08/15	0	0.00	2	40.60	40.55	-2	2,065	-0.10%
2022/08/12	4	40.23	1	40.00	40.00	3	2,091	0.14%
2022/08/11	6	39.82	1	39.55	39.65	5	2,152	0.23%
2022/08/10	2	40.10	1	40.00	39.60	1	2,246	0.04%
2022/08/08	0	0.00	20	38.10	38.05	-20	2,409	-0.83%
2022/08/05	0	0.00	1	37.20	38.25	-1	2,466	-0.04%
2022/08/04	1	35.60	0	0.00	35.80	1	2,477	0.04%
2022/08/03	0	0.00	1	37.90	37.20	-1	2,514	-0.04%
2022/08/02	1	36.10	0	0.00	36.10	1	2,477	0.04%
2022/07/29	1	37.40	1	37.40	37.80	0	2,478	0.00%
2022/07/28	2	37.85	3	37.20	37.00	-1	2,478	-0.04%
2022/07/27	1	37.35	0	0.00	37.35	1	2,468	0.04%
2022/07/22	0	0.00	1	37.90	37.70	-1	2,471	-0.04%
2022/07/21	0	0.00	10	37.90	37.95	-10	2,482	-0.40%
2022/07/20	0	0.00	11	37.16	36.85	-11	2,482	-0.44%
2022/07/19	3	35.90	2	36.20	36.30	1	2,491	0.04%
2022/07/18	0	0.00	2	35.30	35.95	-2	2,492	-0.08%
2022/07/15	2	35.45	2.7	35.64	35.50	-0.7	2,485	-0.03%
2022/07/14	0	0.00	2	33.40	34.40	-2	2,476	-0.08%
2022/07/13	0	0.00	6	33.55	33.70	-6	2,480	-0.24%
2022/07/12	7	32.72	0	0.00	31.70	7	2,475	0.28%
2022/07/08	0	0.00	4	35.00	34.75	-4	2,474	-0.16%
2022/07/07	0	0.00	1	33.40	33.85	-1	2,460	-0.04%
2022/07/06	5	33.43	2	32.70	32.50	3	2,460	0.12%
2022/07/05	27	33.16	15	33.05	34.00	12	2,467	0.49%
2022/07/04	5	34.60	0	0.00	33.70	5	2,448	0.20%
2022/07/01	5	36.45	10	35.01	34.70	-5	2,434	-0.21%
2022/06/30	5	38.94	5	38.30	38.10	0	2,411	0.00%
2022/06/29	2	40.30	0	0.00	40.10	2	2,408	0.08%
2022/06/28	0	0.00	1	41.05	41.25	-1	2,410	-0.04%
2022/06/27	1	42.15	2	41.73	42.15	-1	2,445	-0.04%
2022/06/24	1	41.00	2	41.25	40.45	-1	2,423	-0.04%
2022/06/23	1	40.70	0	0.00	40.40	1	2,413	0.04%
2022/06/22	1	39.70	1	40.25	39.90	0	2,389	0.00%
2022/06/21	4	39.63	2	40.00	40.50	2	2,363	0.08%
2022/06/20	10	39.90	0	0.00	39.35	10	2,357	0.42%
2022/06/17	0	0.00	1	41.20	41.30	-1	2,336	-0.04%
2022/06/16	4	42.60	41	43.30	41.20	-37	2,329	-1.59%
2022/06/15	1	42.90	0	0.00	43.00	1	2,310	0.04%
2022/06/14	1	41.75	0	0.00	42.80	1	2,329	0.04%
2022/06/09	0	0.00	3	44.20	44.35	-3	2,276	-0.13%
2022/06/08	2	43.70	0	0.00	43.50	2	2,254	0.09%
2022/06/07	1	43.70	0	0.00	43.40	1	2,262	0.04%
2022/06/06	3	43.92	2	43.63	43.80	1	2,247	0.04%
2022/06/02	12	46.24	6	45.58	45.25	6	2,224	0.27%
2022/06/01	6	45.83	7	46.04	46.15	-1	2,163	-0.05%
2022/05/31	10	45.27	6.5	45.47	45.80	3.5	2,030	0.17%
2022/05/30	6	43.42	6	43.85	44.15	0	1,820	0.00%
2022/05/27	4	42.18	2	42.55	42.00	2	1,751	0.11%
2022/05/26	3	43.58	2	42.63	42.75	1	1,712	0.06%
2022/05/25	1	43.15	22	43.57	44.45	-21	1,671	-1.26%
2022/05/24	2	42.45	2	42.75	42.30	0	1,615	0.00%
2022/05/23	2	42.90	1	43.15	42.60	1	1,568	0.06%
2022/05/20	45	42.50	3	42.65	42.65	42	1,544	2.72%
2022/05/19	0.4	42.50	0.2	42.35	42.70	0.2	1,518	0.01%
2022/05/18	0	0.00	5	42.67	43.20	-5	1,449	-0.34%
2022/05/17	4	41.89	5	41.79	42.15	-1	1,358	-0.07%
2022/05/16	6	41.33	30	41.47	41.90	-24	1,244	-1.93%
2022/05/13	12	39.78	6	39.48	40.15	6	1,131	0.53%
2022/05/11	1	38.65	3	38.40	38.70	-2	1,075	-0.19%
2022/05/10	0	0.00	2	36.70	36.85	-2	1,042	-0.19%
2022/05/09	1	36.30	0	0.00	35.95	1	1,079	0.09%
2022/05/06	2	37.00	3	37.15	37.10	-1	1,105	-0.09%
2022/05/05	0	0.00	1	38.30	38.20	-1	1,117	-0.09%
2022/05/04	1	37.30	0	0.00	37.30	1	1,136	0.09%
2022/05/03	0	0.00	1	36.75	36.90	-1	1,156	-0.09%
2022/04/29	0	0.00	4	36.63	36.65	-4	1,180	-0.34%
2022/04/28	4	35.81	1	35.95	35.60	3	1,190	0.25%
2022/04/27	1	34.10	3	35.33	35.45	-2	1,193	-0.17%
2022/04/26	3	36.25	2	36.15	36.10	1	1,182	0.08%
2022/04/25	3	36.50	0	0.00	36.15	3	1,187	0.25%
2022/04/22	4	38.49	0	0.00	38.25	4	1,188	0.34%
2022/04/21	0	0.00	3	39.63	39.25	-3	1,217	-0.25%
2022/04/20	2	39.10	3	39.33	39.45	-1	1,265	-0.08%
2022/04/19	1	38.80	14	38.98	38.90	-13	1,285	-1.01%
2022/04/18	3	37.70	4	37.66	38.10	-1	1,306	-0.08%
2022/04/15	3	37.90	2	38.10	37.95	1	1,315	0.08%
2022/04/14	0	0.00	1.2	39.68	39.35	-1.2	1,341	-0.09%
2022/04/13	4	39.38	0	39.40	39.70	4	1,376	0.29%
2022/04/12	6	39.03	4	39.15	39.00	2	1,435	0.14%
2022/04/11	3	40.08	0	0.00	39.50	3	1,512	0.20%
2022/04/08	2	41.05	0	0.00	41.25	2	1,656	0.12%
2022/04/07	0	0.00	5	41.16	41.00	-5	1,691	-0.30%
2022/04/06	8	41.93	1	42.00	42.15	7	1,778	0.39%
2022/03/31	2	43.63	0	0.00	43.25	2	2,118	0.09%
2022/03/30	1	43.60	6	44.34	43.60	-5	2,296	-0.22%
2022/03/29	2	42.90	2	43.23	42.75	0	2,656	0.00%
2022/03/28	4	42.40	0	0.00	42.80	4	2,692	0.15%
2022/03/25	2	43.68	2	43.85	43.25	0	2,705	0.00%
2022/03/24	4	43.49	10	43.84	43.75	-6	2,732	-0.22%
2022/03/23	1	44.05	1	44.00	43.95	0	2,776	0.00%
2022/03/22	3	43.27	6	43.63	43.70	-3	2,832	-0.11%
2022/03/21	4	43.96	2	43.85	43.35	2	2,874	0.07%
2022/03/18	0	0.00	4	43.94	43.90	-4	2,996	-0.13%
2022/03/17	2	44.03	2	44.03	44.05	0	3,067	0.00%
2022/03/16	2	42.23	3	42.18	42.30	-1	3,201	-0.03%
2022/03/15	6	42.38	3	41.88	41.80	3	3,406	0.09%
2022/03/14	3	43.08	4	43.10	43.25	-1	3,968	-0.03%
2022/03/11	2	43.20	1	43.55	42.85	1	4,999	0.02%
2022/03/10	7	43.79	3	44.17	43.50	4	5,478	0.07%
2022/03/09	4	42.29	3	42.52	43.00	1	5,536	0.02%
2022/03/08	2	41.05	4	42.18	41.85	-2	5,639	-0.04%
2022/03/07	0	0.00	7	42.16	42.10	-7	5,887	-0.12%
2022/03/04	0	44.20	5	44.53	43.80	-5	6,035	-0.08%
2022/03/03	18	45.05	9	45.15	44.25	9	6,139	0.15%
2022/03/02	3	44.32	1	44.70	44.70	2	6,219	0.03%
2022/03/01	1	44.50	0	0.00	44.50	1	6,372	0.02%
2022/02/25	7	43.39	5	43.57	43.20	2	6,581	0.03%
2022/02/24	4	43.85	1	43.25	43.10	3	6,684	0.04%
2022/02/23	5	45.40	1	45.50	45.30	4	6,885	0.06%
2022/02/22	2	45.03	0	0.00	45.15	2	7,057	0.03%
2022/02/21	0	0.00	2	46.53	46.55	-2	7,428	-0.03%
2022/02/18	0	0.00	1	46.35	46.25	-1	7,573	-0.01%
2022/02/17	1	45.90	0	0.00	45.90	1	7,668	0.01%
2022/02/16	1	45.65	7	45.97	45.75	-6	7,743	-0.08%
2022/02/15	0	0.00	3	45.45	44.85	-3	7,782	-0.04%
2022/02/14	4	44.53	4	45.30	44.50	0	7,802	0.00%
2022/02/11	0	0.00	7	45.89	46.00	-7	7,814	-0.09%
2022/02/10	3	45.47	2	45.58	45.30	1	7,813	0.01%
2022/02/09	13	45.82	7	45.89	45.70	6	7,824	0.08%
2022/02/08	0	0.00	4	45.15	45.55	-4	7,812	-0.05%
2022/02/07	4	42.48	1	43.20	43.75	3	7,825	0.04%
2022/01/26	1	41.55	1	42.20	42.00	0	7,867	0.00%
2022/01/25	2	43.60	0	0.00	42.00	2	8,126	0.02%
2022/01/24	5	43.03	6.1	43.62	44.10	-1.1	8,427	-0.01%
2022/01/21	3	44.53	0	0.00	44.00	3	8,492	0.04%
2022/01/20	3	45.02	3	45.17	45.50	0	8,515	0.00%
2022/01/19	3	45.15	5	45.28	45.20	-2	8,563	-0.02%
2022/01/18	1	45.65	1	46.30	45.45	0	8,685	0.00%
2022/01/17	3	44.80	4	45.49	46.00	-1	8,748	-0.01%
2022/01/14	5	44.60	5	44.52	44.55	0	8,752	0.00%
2022/01/13	1	46.05	4	46.48	46.10	-3	8,770	-0.03%
2022/01/12	4	45.86	9	46.03	45.85	-5	8,832	-0.06%
2022/01/11	8	46.06	1	45.70	45.65	7	8,882	0.08%
2022/01/10	4	46.68	2	47.23	46.80	2	8,859	0.02%
2022/01/07	9	46.67	3	46.77	46.80	6	8,867	0.07%
2022/01/06	13	47.48	3	47.78	47.70	10	8,850	0.11%
2022/01/05	13	48.17	1	48.10	48.20	12	8,844	0.14%
2022/01/04	7	50.11	1	50.90	49.45	6	8,809	0.07%
2022/01/03	4	50.88	11	51.17	50.40	-7	8,755	-0.08%
2021/12/30	9	49.85	1	49.70	49.65	8	8,627	0.09%
2021/12/29	16	50.06	2	50.15	50.30	14	8,616	0.16%
2021/12/28	12	50.73	0	0.00	50.40	12	8,579	0.14%
2021/12/27	21	50.99	15	51.47	51.40	6	8,515	0.07%
2021/12/24	8	49.84	3	49.70	49.70	5	8,333	0.06%
2021/12/23	10	50.20	27	49.48	50.20	-17	8,194	-0.21%
2021/12/22	3	46.95	0	0.00	46.60	3	7,861	0.04%
2021/12/21	2	46.43	3	46.68	46.70	-1	7,928	-0.01%
2021/12/20	6	46.57	3	46.62	46.20	3	8,061	0.04%
2021/12/17	5	46.55	0	0.00	46.40	5	8,186	0.06%
2021/12/16	7.8	47.71	4	47.79	47.50	3.8	8,279	0.05%
2021/12/15	4	46.71	7	46.96	46.80	-3	8,248	-0.04%
2021/12/14	12	46.36	8	46.19	46.55	4	8,220	0.05%
2021/12/13	3	48.02	2	48.30	48.05	1	8,104	0.01%
2021/12/10	25	49.37	11	48.80	48.35	14	8,052	0.17%
2021/12/09	17	51.21	3	50.80	50.20	14	7,905	0.18%
2021/12/08	14	54.91	16	54.91	53.20	-2	7,716	-0.03%
2021/12/07	40	53.47	44	53.60	55.50	-4	7,189	-0.06%
2021/12/06	18	49.99	40	52.88	54.20	-22	6,201	-0.35%
2021/12/03	2	48.85	1	49.30	49.30	1	5,782	0.02%
2021/12/02	9	48.99	5.7	48.48	48.40	3.3	5,793	0.06%
2021/12/01	12.2	49.91	4	50.33	49.50	8.2	5,913	0.14%
2021/11/30	5	49.79	7	49.95	49.80	-2	5,838	-0.03%
2021/11/29	12	47.26	12	48.22	47.80	0	5,903	0.00%
2021/11/26	11	48.38	2	48.60	48.55	9	5,885	0.15%
2021/11/25	3.2	47.96	0	0.00	48.80	3.2	5,840	0.05%
2021/11/24	10	48.64	7	48.80	49.20	3	5,749	0.05%
2021/11/23	10.2	47.11	1.2	46.78	47.35	9	5,662	0.16%
2021/11/22	3	49.02	4	49.30	48.90	-1	5,906	-0.02%
2021/11/19	11.4	48.60	2	48.10	48.15	9.4	6,431	0.15%
2021/11/18	16	49.16	17.1	49.48	49.00	-1.1	6,376	-0.02%
2021/11/17	3	47.17	11	47.90	48.25	-8	6,018	-0.13%
2021/11/16	8.2	46.75	0.1	45.85	45.55	8.1	5,891	0.14%
2021/11/15	3	47.07	5	46.78	47.00	-2	5,813	-0.03%
2021/11/12	1	45.45	6	45.66	45.55	-5	5,778	-0.09%
2021/11/11	3	44.77	4	45.10	44.65	-1	5,783	-0.02%
2021/11/10	3	44.37	12	44.47	44.70	-9	5,796	-0.16%
2021/11/09	3	43.75	5	44.12	43.90	-2	5,812	-0.03%
2021/11/08	26	43.77	6	44.40	43.35	20	5,862	0.34%
2021/11/05	8	43.75	1	44.10	43.95	7	5,902	0.12%
2021/11/04	5	44.52	0	0.00	44.15	5	5,930	0.08%
2021/11/03	4.5	44.99	0	0.00	44.75	4.5	5,954	0.08%
2021/11/02	15.1	45.80	1	45.30	44.60	14.1	6,113	0.23%
2021/11/01	5	49.08	13	49.05	49.50	-8	5,877	-0.14%
2021/10/29	9	45.77	2	45.70	45.45	7	5,638	0.12%
2021/10/28	2	45.50	1	46.10	45.85	1	5,780	0.02%
2021/10/27	1	44.70	10	45.06	45.50	-9	5,806	-0.16%
2021/10/26	8	44.94	6	45.24	45.05	2	5,816	0.03%
2021/10/25	5	44.17	8	44.76	44.30	-3	5,752	-0.05%
2021/10/22	0	0.00	1	43.95	43.60	-1	5,818	-0.02%
2021/10/21	16	44.43	6	43.57	43.20	10	5,913	0.17%
2021/10/20	3	43.92	9	44.69	43.90	-6	5,968	-0.10%
2021/10/19	9	44.10	15	43.07	44.50	-6	6,024	-0.10%
2021/10/18	1	40.60	5	41.16	40.90	-4	6,227	-0.06%
2021/10/15	7	40.69	6	41.07	41.05	1	6,727	0.01%
2021/10/14	6	39.46	1	39.60	39.45	5	7,163	0.07%
2021/10/13	4	40.51	2	40.30	40.10	2	7,457	0.03%
2021/10/12	9	42.01	0	0.00	41.20	9	7,546	0.12%
2021/10/08	4	43.23	0	0.00	42.90	4	7,701	0.05%
2021/10/07	4	43.40	9	43.48	43.25	-5	7,967	-0.06%
2021/10/06	1	43.00	1	42.55	42.15	0	8,630	0.00%
2021/10/05	2	42.70	7	42.96	43.10	-5	9,229	-0.05%
2021/10/04	5	42.85	0	42.50	41.85	5	9,528	0.05%
2021/10/01	2	44.20	3	43.90	43.60	-1	10,224	-0.01%
2021/09/30	6	47.68	1	47.95	47.25	5	10,787	0.05%
2021/09/29	1	48.10	0	0.00	47.80	1	11,214	0.01%
2021/09/28	0	0.00	0	47.90	47.80	0	11,542	0.00%
2021/09/27	3	49.25	8	48.88	48.55	-5	11,664	-0.04%
2021/09/24	10	47.40	16	47.89	48.40	-6	11,612	-0.05%
2021/09/23	8	46.21	1.1	46.61	47.40	6.9	11,730	0.06%
2021/09/22	0	0.00	1	45.20	44.60	-1	11,675	-0.01%
2021/09/17	1	43.80	1	44.05	45.00	0	11,684	0.00%
2021/09/16	0	0.00	2	44.38	44.10	-2	11,721	-0.02%
2021/09/15	2	44.08	0	0.00	44.00	2	11,916	0.02%
2021/09/14	1	45.10	0	0.00	45.00	1	12,015	0.01%
2021/09/13	3	45.48	0	0.00	45.40	3	12,019	0.02%
2021/09/10	0	0.00	3	45.72	46.15	-3	12,042	-0.02%
2021/09/09	2	45.25	1	45.50	45.50	1	12,078	0.01%
2021/09/08	4	44.58	1	45.75	43.85	3	12,046	0.02%
2021/09/07	3	45.72	0	0.00	45.55	3	12,021	0.02%
2021/09/06	15	49.47	15	48.32	47.75	0	12,001	0.00%
2021/09/03	10	49.45	10	49.73	49.50	0	11,788	0.00%
2021/09/02	18	49.38	14	48.76	48.65	4	11,621	0.03%
2021/09/01	0	0.00	5	48.07	48.15	-5	11,399	-0.04%
2021/08/31	1	47.05	1	46.90	47.50	0	11,310	0.00%
2021/08/30	4	47.28	4	47.33	47.75	0	11,262	0.00%
2021/08/27	2	48.43	2	48.48	47.15	0	11,201	0.00%
2021/08/26	14	49.01	12	48.63	48.60	2	11,085	0.02%
2021/08/25	16	47.62	14	47.76	48.35	2	10,749	0.02%
2021/08/24	7	43.87	4	43.25	45.45	3	10,022	0.03%
2021/08/20	0	0.00	11	40.34	40.40	-11	9,902	-0.11%
2021/08/19	0	0.00	0	39.65	39.65	0	9,878	0.00%
2021/08/18	0	0.00	0.1	41.60	41.60	-0.1	9,862	0.00%
2021/08/17	0	0.00	1	40.25	39.65	-1	9,843	-0.01%
2021/08/11	1	42.80	0	0.00	42.50	1	9,709	0.01%
2021/08/10	2	43.80	2	43.80	45.05	0	9,675	0.00%
2021/08/09	3	45.00	4	45.21	44.80	-1	9,656	-0.01%
2021/08/06	3	48.55	1	49.20	46.90	2	9,617	0.02%
2021/08/05	2	47.30	3	47.75	47.55	-1	9,441	-0.01%
2021/08/04	5	48.21	2	48.20	47.40	3	9,451	0.03%
2021/08/03	2	48.30	2	47.98	47.80	0	9,417	0.00%
2021/08/02	1	45.20	1	44.35	45.70	0	9,206	0.00%
2021/07/30	3	44.82	0	44.33	43.25	3	9,165	0.03%
2021/07/29	0	0.00	1	44.00	45.25	-1	9,119	-0.01%
2021/07/28	2	43.98	1	45.30	44.50	1	9,073	0.01%
2021/07/27	1	47.05	3	47.70	46.10	-2	8,979	-0.02%
2021/07/26	1	49.35	3	49.48	49.05	-2	8,911	-0.02%
2021/07/23	4	50.73	8	49.65	48.20	-4	8,835	-0.05%
2021/07/22	10	50.61	33	50.78	50.60	-23	8,711	-0.26%
2021/07/21	13	50.25	7	50.14	50.60	6	8,497	0.07%
2021/07/20	5	49.36	0	0.00	49.05	5	8,084	0.06%
2021/07/19	6	48.92	30	47.82	49.30	-24	7,852	-0.31%
2021/07/16	17	48.26	5	46.94	46.55	12	7,650	0.16%
2021/07/15	8	46.61	13	46.71	47.40	-5	7,615	-0.07%
2021/07/14	5	47.96	40	48.66	47.45	-35	7,562	-0.46%
2021/07/13	68	50.22	15	50.58	49.70	53	7,329	0.72%
2021/07/12	26	49.86	15	50.48	51.20	11	6,666	0.17%
2021/07/09	1	48.15	1	47.50	47.20	0	6,090	0.00%
2021/07/08	10	47.21	30.3	47.73	46.10	-20.3	5,809	-0.35%
2021/07/07	28	43.53	32	44.21	44.40	-4	5,141	-0.08%
2021/07/06	7.2	42.00	10	42.36	42.25	-2.8	4,645	-0.06%
2021/07/05	9	42.92	24.1	43.55	43.85	-15.1	4,364	-0.35%
2021/07/02	9	39.52	16.3	39.32	39.90	-7.3	4,083	-0.18%
2021/07/01	5	37.20	0	0.00	37.05	5	4,101	0.12%
2021/06/30	9	38.85	49	38.51	38.40	-40	4,267	-0.94%
2021/06/29	1	35.60	7	35.90	35.55	-6	4,615	-0.13%
2021/06/28	8	35.25	1	36.29	35.25	7	4,616	0.15%
2021/06/25	1	35.95	0	0.00	35.85	1	4,701	0.02%
2021/06/24	2	36.05	26	36.29	36.35	-24	4,741	-0.51%
2021/06/23	0	0.00	21	34.25	36.05	-21	4,649	-0.45%
2021/06/22	11	33.35	70	33.70	32.80	-59	4,617	-1.28%
2021/06/21	4	33.78	2	33.85	33.45	2	4,633	0.04%
2021/06/18	4	35.21	2	35.50	35.25	2	4,756	0.04%
2021/06/16	1	33.85	0	0.00	33.80	1	4,838	0.02%
2021/06/15	2	34.38	11	34.11	34.50	-9	4,909	-0.18%
2021/06/10	5	32.75	5	33.30	32.80	0	5,145	0.00%
2021/06/09	0	0.00	1	32.70	32.40	-1	5,476	-0.02%
2021/06/08	1	32.85	31	32.57	32.40	-30	5,601	-0.54%
2021/06/07	0	0.00	0	32.00	32.50	0	5,654	0.00%
2021/06/03	1	33.10	0	0.00	32.85	1	5,696	0.02%
2021/06/02	1	32.25	0	0.00	32.25	1	5,715	0.02%
2021/06/01	1	33.15	0	0.00	33.00	1	5,709	0.02%
2021/05/31	0	0.00	3	32.42	32.90	-3	5,707	-0.05%
2021/05/28	3	31.95	4	32.11	31.85	-1	5,714	-0.02%
2021/05/27	3	31.20	6	31.47	31.40	-3	5,752	-0.05%
2021/05/26	4	31.30	1	31.40	31.15	3	5,822	0.05%
2021/05/25	5	31.56	4	31.26	31.50	1	5,980	0.02%
2021/05/24	2	29.83	4	30.24	30.30	-2	6,176	-0.03%
2021/05/21	7.8	29.56	4	29.81	29.80	3.8	6,318	0.06%
2021/05/20	5	29.14	6	29.42	29.00	-1	6,429	-0.02%
2021/05/19	6	29.14	16	29.91	30.60	-10	6,429	-0.16%
2021/05/18	5	27.96	7	28.81	28.90	-2	6,445	-0.03%
2021/05/17	2	27.80	3	26.48	26.30	-1	6,449	-0.02%
2021/05/14	9	29.52	9	30.13	29.20	0	6,429	0.00%
2021/05/13	6	28.84	5	29.40	29.70	1	6,430	0.02%
2021/05/12	10	30.08	6	30.57	28.90	4	6,415	0.06%
2021/05/11	17	32.83	6	32.34	32.05	11	6,399	0.17%
2021/05/10	4	35.66	1	35.25	35.15	3	6,399	0.05%
2021/05/07	5	34.83	5	35.28	36.15	0	6,528	0.00%
2021/05/06	11	34.48	7	34.30	34.05	4	6,636	0.06%
2021/05/05	1	34.40	7	35.49	34.20	-6	6,690	-0.09%
2021/05/04	11	34.68	1	35.50	35.00	10	6,723	0.15%
2021/05/03	25	37.03	4	36.83	36.45	21	6,780	0.31%
2021/04/29	3	38.32	4	38.45	38.20	-1	6,806	-0.01%
2021/04/28	4	38.84	3	39.05	38.75	1	6,899	0.01%
2021/04/27	8	39.33	44	39.24	39.15	-36	7,066	-0.51%
2021/04/26	13	40.41	2	40.78	40.05	11	7,466	0.15%
2021/04/23	51	40.98	19	40.83	40.80	32	7,495	0.43%
2021/04/22	18	39.73	3	39.63	39.95	15	7,409	0.20%
2021/04/21	5	40.16	4	40.13	39.75	1	7,673	0.01%
2021/04/20	11	40.08	18	40.00	39.90	-7	8,196	-0.09%
2021/04/19	18	38.05	5	38.80	39.05	13	8,140	0.16%
2021/04/16	5	38.41	4.1	38.72	38.60	0.9	8,137	0.01%
2021/04/15	3	37.68	5	38.05	37.90	-2	8,149	-0.02%
2021/04/14	5	37.72	2	37.80	38.00	3	8,148	0.04%
2021/04/13	13	39.40	6	39.21	38.60	7	8,179	0.09%
2021/04/12	17	39.74	7.1	39.87	38.80	9.9	8,165	0.12%
2021/04/09	27	41.03	12	42.30	40.50	15	8,139	0.18%
2021/04/08	7	42.64	13	42.57	42.55	-6	8,041	-0.07%
2021/04/07	14	42.92	6.3	43.08	42.20	7.7	8,091	0.09%
2021/04/06	24	41.81	59	41.90	43.00	-35	8,301	-0.42%
2021/04/01	123	41.76	48	41.57	40.20	75	8,232	0.91%	大買/
2021/03/31	16	39.74	36	39.83	39.25	-20	7,778	-0.26%
2021/03/30	6	40.05	30	40.09	39.50	-24	7,750	-0.31%
2021/03/29	0	0.00	6	39.39	39.55	-6	7,786	-0.08%
2021/03/26	10	38.78	6	39.38	38.60	4	7,860	0.05%
2021/03/25	5	39.22	25	39.60	38.75	-20	7,801	-0.26%
2021/03/24	2	38.90	3	38.93	38.75	-1	7,770	-0.01%
2021/03/23	33	39.33	17	39.65	39.50	16	7,755	0.21%
2021/03/22	25	39.32	34	38.99	38.90	-9	7,628	-0.12%
2021/03/19	31	38.22	26	38.31	38.00	5	7,599	0.07%
2021/03/18	18	38.69	2	39.10	38.45	16	7,802	0.21%
2021/03/17	1	38.55	0.1	38.80	38.95	0.9	7,788	0.01%
2021/03/16	27	39.07	8	39.23	38.90	19	7,819	0.24%
2021/03/15	11.1	39.68	56	39.50	39.65	-44.9	7,665	-0.59%
2021/03/12	6	38.35	17	38.06	38.55	-11	7,399	-0.15%
2021/03/11	7	35.85	15	36.29	37.10	-8	7,510	-0.11%
2021/03/10	1	35.05	3	35.17	35.05	-2	7,694	-0.03%
2021/03/09	10	34.04	6	34.33	34.20	4	7,818	0.05%
2021/03/08	6	35.44	0	0.00	34.80	6	7,860	0.08%
2021/03/05	6	35.82	1	35.70	35.65	5	7,976	0.06%
2021/03/04	1	36.30	0	0.00	36.30	1	8,219	0.01%
2021/03/03	2	37.13	1	37.10	37.10	1	8,467	0.01%
2021/03/02	4	38.21	2	38.40	37.85	2	8,518	0.02%
2021/02/26	0	0.00	51	38.46	38.40	-51	8,536	-0.60%
2021/02/25	10	39.68	10	39.06	38.30	0	8,593	0.00%
2021/02/24	38	39.00	13.1	38.89	38.60	24.9	8,696	0.29%
2021/02/23	24	37.76	2	37.83	38.25	22	8,658	0.25%
2021/02/22	1	37.20	5	37.58	37.15	-4	8,540	-0.05%
2021/02/18	3	34.85	0.1	35.40	35.65	2.9	8,450	0.03%
2021/02/17	3	34.70	6	34.43	34.75	-3	8,475	-0.04%
2021/02/05	5	33.60	0	0.00	33.60	5	8,477	0.06%
2021/02/04	1	34.20	0	0.00	33.70	1	8,582	0.01%
2021/02/03	1	34.65	3	34.43	34.00	-2	8,664	-0.02%
2021/02/02	1	34.50	0	34.15	34.30	1	8,708	0.01%
2021/02/01	51	34.10	0	0.00	34.00	51	8,712	0.59%
2021/01/29	4	37.28	8	36.35	35.40	-4	8,679	-0.05%
2021/01/28	11	36.26	10	36.37	36.55	1	8,563	0.01%
2021/01/27	2	36.35	1	36.35	36.20	1	8,593	0.01%
2021/01/26	25	36.00	7	36.16	35.90	18	8,530	0.21%
2021/01/25	1	36.45	5	36.30	36.85	-4	8,485	-0.05%
2021/01/22	0	0.00	1	37.85	37.60	-1	8,403	-0.01%
2021/01/21	11	38.33	14	37.93	37.35	-3	8,348	-0.04%
2021/01/20	20	37.98	14	38.90	37.35	6	8,243	0.07%
2021/01/19	76	39.63	35.2	39.59	40.30	40.8	8,042	0.51%
2021/01/18	1	36.45	4.1	38.01	38.25	-3.1	7,613	-0.04%
2021/01/15	28	37.98	0	0.00	37.25	28	7,534	0.37%
2021/01/14	14	39.33	3	38.68	38.90	11	7,443	0.15%
2021/01/13	8	39.05	112.2	39.51	39.75	-104.2	7,078	-1.47%	大賣/鉅額交易
2021/01/12	1	36.85	0	0.00	36.55	1	6,475	0.02%
2021/01/11	5	37.00	2	36.78	37.25	3	6,411	0.05%
2021/01/08	0	0.00	1	36.29	36.30	-1	6,384	-0.02%
2021/01/07	1	37.00	1	37.60	37.00	0	6,395	0.00%
2021/01/06	8	38.01	10	38.19	37.35	-2	6,379	-0.03%
2021/01/05	6	38.18	3	38.42	38.25	3	6,287	0.05%
2021/01/04	15	37.94	0	0.00	38.00	15	6,269	0.24%
2020/12/31	2	39.68	3.1	38.83	38.65	-1.1	6,215	-0.02%
2020/12/30	2	40.13	2.2	39.89	39.35	-0.2	6,211	0.00%
2020/12/29	20.1	39.86	1	39.50	39.50	19.1	6,072	0.31%
2020/12/28	4	39.61	8.1	40.07	40.60	-4.1	5,632	-0.07%
2020/12/25	10	36.91	15	36.86	36.95	-5	5,447	-0.09%
2020/12/24	1	35.90	10	36.10	35.85	-9	5,302	-0.17%
2020/12/23	5	36.11	17	36.27	35.90	-12	5,307	-0.23%
2020/12/22	13.2	35.21	24	35.08	34.50	-10.8	5,223	-0.21%
2020/12/21	21	33.73	8	33.71	33.60	13	5,182	0.25%
2020/12/18	7	34.74	2	35.43	34.60	5	5,249	0.10%
2020/12/17	0	0.00	0	34.85	34.90	0	5,204	0.00%
2020/12/16	1	35.00	0	0.00	34.75	1	5,193	0.02%
2020/12/15	16	36.09	1	35.90	34.75	15	5,177	0.29%
2020/12/14	9	37.17	30	37.30	36.95	-21	5,116	-0.41%
2020/12/11	11	36.21	4	35.78	35.20	7	4,909	0.14%
2020/12/10	7	35.96	2.2	36.59	36.05	4.8	4,834	0.10%
2020/12/09	10	36.14	0	0.00	36.00	10	4,740	0.21%
2020/12/08	27	35.63	14	35.60	35.85	13	4,652	0.28%
2020/12/07	23	38.02	20	37.26	36.40	3	4,589	0.07%
2020/12/04	10	36.88	9	36.50	36.20	1	4,371	0.02%
2020/12/03	8	35.16	4	35.65	34.35	4	4,273	0.09%
2020/12/02	46	34.75	12	34.90	34.90	34	4,211	0.81%
2020/12/01	3	34.98	10	35.32	35.20	-7	4,176	-0.17%
2020/11/30	14	35.11	51	34.86	35.50	-37	4,119	-0.90%
2020/11/27	7	33.24	35.3	33.57	34.00	-28.3	3,878	-0.73%
2020/11/26	1	32.10	10	32.29	31.90	-9	3,622	-0.25%
2020/11/25	1	31.50	4	31.44	31.45	-3	3,564	-0.08%
2020/11/24	14	31.91	100.2	32.50	31.45	-86.2	3,500	-2.46%
2020/11/23	23	32.25	4	31.83	32.00	19	3,386	0.56%
2020/11/20	102	30.50	1	30.40	31.10	101	3,124	3.23%	大買/鉅額交易
2020/11/19	0	0.00	1	30.55	30.15	-1	2,941	-0.03%
2020/11/18	5	30.20	0	0.00	30.10	5	2,930	0.17%
2020/11/17	0	0.00	10	30.24	29.95	-10	2,965	-0.34%
2020/11/16	0	0.00	2	30.00	30.30	-2	3,025	-0.07%
2020/11/12	0	0.00	5	30.00	29.20	-5	2,990	-0.17%
2020/11/11	2	29.50	27	29.43	29.25	-25	2,992	-0.84%
2020/11/10	5	28.50	6	28.83	28.70	-1	2,917	-0.03%
2020/11/05	2	27.95	0	0.00	28.05	2	2,960	0.07%
2020/11/04	27	28.10	10	28.30	27.80	17	2,961	0.57%
2020/10/30	1	26.80	0	0.00	26.65	1	3,059	0.03%
2020/10/29	12	27.14	0	0.00	27.10	12	3,122	0.38%
2020/10/28	1	27.80	0	0.00	27.75	1	3,165	0.03%
2020/10/26	0	0.00	1	28.70	28.60	-1	3,470	-0.03%
2020/10/23	4	28.49	7	28.54	28.30	-3	3,511	-0.09%
2020/10/22	5	28.20	0	0.00	27.95	5	3,713	0.13%
2020/10/20	0	0.00	1	27.70	28.00	-1	4,470	-0.02%
2020/10/16	27	28.13	0	0.00	27.70	27	5,300	0.51%
2020/10/15	28	28.65	6	28.83	28.40	22	5,346	0.41%
2020/10/14	2	28.00	0	0.00	28.40	2	5,322	0.04%
2020/10/13	0	0.00	0.1	27.75	27.95	-0.1	5,399	0.00%
2020/10/12	1	28.50	0	0.00	28.15	1	5,532	0.02%
2020/10/08	2	28.53	0	0.00	28.55	2	5,550	0.04%
2020/10/07	11	28.71	10	29.25	29.25	1	5,704	0.02%
2020/10/06	2	28.45	2	28.05	28.10	0	5,743	0.00%
2020/09/25	5	27.60	5	27.91	27.60	0	6,666	0.00%
2020/09/24	5	29.60	5.1	29.10	29.10	-0.1	6,729	0.00%
2020/09/23	4	29.58	4	30.18	29.00	0	6,717	0.00%
2020/09/21	3	29.25	0	0.00	29.05	3	6,666	0.04%
2020/09/18	4	29.95	0	0.00	29.60	4	6,691	0.06%
2020/09/17	0	0.00	7	29.80	29.75	-7	6,696	-0.10%
2020/09/16	30	29.52	30	29.20	29.05	0	6,691	0.00%
2020/09/11	0	0.00	1	29.05	28.70	-1	6,854	-0.01%
2020/09/09	1	29.25	0	0.00	29.65	1	7,006	0.01%
2020/09/08	6	30.57	17	29.83	29.50	-11	7,155	-0.15%
2020/09/07	2	30.00	13	29.83	29.80	-11	7,168	-0.15%
2020/09/04	0	0.00	0.2	29.15	29.15	-0.2	7,323	0.00%
2020/09/03	17	29.33	0	0.00	28.60	17	7,366	0.23%
2020/09/01	7	27.80	0	27.80	27.80	7	7,690	0.09%
2020/08/28	0	0.00	1	28.75	28.45	-1	8,260	-0.01%
2020/08/27	0	0.00	1	29.20	28.70	-1	8,317	-0.01%
2020/08/25	0	0.00	10	29.10	28.70	-10	8,506	-0.12%
2020/08/20	2	27.85	0	0.00	27.80	2	8,956	0.02%
2020/08/19	0	0.00	1	29.15	28.80	-1	9,060	-0.01%
2020/08/18	0	0.00	0.4	29.00	29.00	-0.4	9,427	0.00%
2020/08/17	0	0.00	5	29.35	29.55	-5	9,652	-0.05%
2020/08/13	0	0.00	9.1	31.19	30.40	-9.1	10,056	-0.09%
2020/08/12	6	30.28	0	0.00	30.35	6	10,137	0.06%
2020/08/11	3	31.50	13	30.84	30.25	-10	10,234	-0.10%
2020/08/10	6	31.02	0	0.00	31.00	6	10,323	0.06%
2020/08/07	4	31.03	1	31.35	31.10	3	10,536	0.03%
2020/08/06	39	31.68	12	31.46	31.50	27	10,793	0.25%
2020/08/05	2	30.78	0	0.00	30.60	2	11,409	0.02%
2020/08/04	6	30.81	1	30.90	30.80	5	11,492	0.04%
2020/07/31	4	31.80	0	0.00	31.75	4	11,665	0.03%
2020/07/30	1	31.60	12	31.77	31.70	-11	11,690	-0.09%
2020/07/29	3	30.27	2	30.53	30.20	1	11,499	0.01%
2020/07/28	17	30.80	4	30.00	30.00	13	11,471	0.11%
2020/07/27	11	32.35	1	31.10	31.40	10	11,314	0.09%
2020/07/24	9	33.96	18	34.44	32.75	-9	11,213	-0.08%
2020/07/23	10	32.59	48	33.99	35.00	-38	10,778	-0.35%
2020/07/22	20	32.34	14	32.26	31.85	6	10,416	0.06%
2020/07/21	1	30.80	0	0.00	30.95	1	10,113	0.01%
2020/07/20	2	29.73	0	0.00	30.00	2	10,087	0.02%
2020/07/17	4	30.20	1.2	30.71	30.25	2.8	10,131	0.03%
2020/07/16	0	0.00	14	30.97	31.05	-14	10,196	-0.14%
2020/07/15	8	29.85	5	30.39	29.90	3	10,124	0.03%
2020/07/14	11	30.48	3	31.78	30.30	8	10,164	0.08%
2020/07/13	6	30.80	2	31.48	31.30	4	10,088	0.04%
2020/07/10	5	30.94	1	30.35	29.80	4	10,117	0.04%
2020/07/09	4	31.91	1	32.15	31.65	3	10,050	0.03%
2020/07/08	10	31.45	1	31.60	31.40	9	9,978	0.09%
2020/07/07	3	31.48	9	31.50	31.40	-6	10,121	-0.06%
2020/07/06	9	32.11	30	31.45	32.10	-21	10,105	-0.21%
2020/07/03	16	29.88	15	30.15	29.80	1	9,864	0.01%
2020/07/02	1	29.15	5	29.14	29.75	-4	9,849	-0.04%
2020/07/01	2	28.70	10	28.55	28.65	-8	9,776	-0.08%
2020/06/30	1	29.05	0	0.00	28.90	1	9,780	0.01%
2020/06/19	4	29.35	4	29.03	28.70	0	10,037	0.00%
2020/06/18	0	0.00	4	28.85	28.90	-4	10,006	-0.04%
2020/06/17	5	28.66	1	29.35	29.30	4	9,983	0.04%
2020/06/16	6	28.62	2	28.53	28.55	4	10,028	0.04%
2020/06/15	15	28.20	4	27.95	27.60	11	10,041	0.11%
2020/06/12	32	29.19	6	29.52	29.55	26	10,000	0.26%
2020/06/11	35	31.28	9	30.85	30.65	26	10,028	0.26%
2020/06/10	10	30.40	0	0.00	30.50	10	9,956	0.10%
2020/06/09	1	30.90	0	0.00	30.90	1	10,113	0.01%
2020/06/08	31	31.76	43	32.76	31.80	-12	10,273	-0.12%
2020/06/05	6	32.63	40	31.99	32.00	-34	10,301	-0.33%
2020/06/04	1	30.60	9	30.13	30.30	-8	10,400	-0.08%
2020/06/03	6	30.19	16	29.88	29.80	-10	10,470	-0.10%
2020/06/02	42	30.23	39	29.89	29.85	3	10,591	0.03%
2020/06/01	2	30.03	6	29.75	29.75	-4	10,572	-0.04%
2020/05/29	10	29.61	18	29.35	29.95	-8	10,673	-0.07%
2020/05/28	30	30.26	18	31.27	29.15	12	10,925	0.11%
2020/05/27	7	30.51	3	30.50	30.10	4	11,098	0.04%
2020/05/26	66	30.93	42	30.43	30.50	24	11,339	0.21%
2020/05/25	24	31.54	33	30.69	31.50	-9	11,720	-0.08%
2020/05/22	31	30.25	29	29.10	28.95	2	11,644	0.02%
2020/05/21	15	29.43	79.1	29.39	29.80	-64.1	11,789	-0.54%
2020/05/20	3	29.23	2	28.70	27.80	1	11,720	0.01%
2020/05/19	3	28.15	8	28.54	28.90	-5	11,521	-0.04%
2020/05/18	3	27.17	1	26.49	26.30	2	11,483	0.02%
2020/05/15	10	28.72	22	28.31	28.10	-12	11,530	-0.10%
2020/05/14	3	28.73	11	29.10	27.90	-8	11,462	-0.07%
2020/05/13	14	29.05	2	29.38	29.60	12	11,216	0.11%
2020/05/12	44	28.93	65	29.19	29.30	-21	10,902	-0.19%
2020/05/11	0	0.00	8	26.59	27.30	-8	10,127	-0.08%
2020/05/08	9	25.26	7	24.78	24.85	2	9,980	0.02%
2020/05/07	7	25.33	13	25.76	25.15	-6	9,875	-0.06%
2020/05/06	7	24.86	19.1	24.92	24.75	-12.1	9,655	-0.13%
2020/05/05	10	24.15	0	0.00	24.10	10	9,526	0.10%
2020/05/04	4	23.85	18	23.90	24.10	-14	9,483	-0.15%
2020/04/30	25	25.16	1	25.30	24.55	24	9,434	0.25%
2020/04/29	29	24.92	32	24.35	24.60	-3	9,345	-0.03%
2020/04/28	17	25.43	24	25.50	24.90	-7	9,237	-0.08%
2020/04/27	0	0.00	16	24.74	24.50	-16	9,071	-0.18%
2020/04/24	21	23.40	40	23.10	23.05	-19	8,927	-0.21%
2020/04/23	2	23.40	27	22.98	23.00	-25	8,887	-0.28%
2020/04/22	21	22.87	10	22.44	23.15	11	8,829	0.12%
2020/04/21	98	23.00	22	23.77	22.40	76	8,748	0.87%
2020/04/20	2	24.55	4	24.86	24.50	-2	8,571	-0.02%
2020/04/17	8	25.14	6	24.60	24.80	2	8,491	0.02%
2020/04/16	17	25.31	18	24.81	24.70	-1	8,385	-0.01%
2020/04/15	22	24.83	13	24.47	24.30	9	8,257	0.11%
2020/04/14	21	24.49	5	24.05	24.15	16	8,095	0.20%
2020/04/13	24	24.96	23	24.44	24.00	1	8,038	0.01%
2020/04/10	34	24.53	10	24.63	24.90	24	7,923	0.30%
2020/04/09	35	24.40	5	23.86	23.30	30	7,686	0.39%
2020/04/08	6	23.37	33	23.93	24.45	-27	7,456	-0.36%
2020/04/07	26	21.02	8	21.79	22.25	18	7,284	0.25%
2020/04/06	1	20.15	1	19.75	20.25	0	7,163	0.00%
2020/04/01	2	19.93	0	0.00	19.90	2	7,120	0.03%
2020/03/31	0	0.00	21	19.94	20.00	-21	7,060	-0.30%
2020/03/30	2	19.83	1	20.10	20.20	1	7,008	0.01%
2020/03/27	20	21.80	15	21.51	20.20	5	6,963	0.07%
2020/03/26	31	20.05	2	19.55	20.90	29	6,865	0.42%
2020/03/25	12	20.22	12	19.97	20.20	0	6,797	0.00%
2020/03/24	1	18.00	23	18.40	18.50	-22	6,663	-0.33%
2020/03/23	0	0.00	10	17.20	17.15	-10	6,640	-0.15%
2020/03/20	31	19.32	41	20.33	18.95	-10	6,653	-0.15%
2020/03/19	54	19.08	0.2	18.95	18.95	53.8	6,479	0.83%
2020/03/18	20	22.69	16	22.49	21.05	4	6,401	0.06%
2020/03/17	20	23.38	14	23.45	23.35	6	6,262	0.10%
2020/03/16	6	24.94	4	25.43	23.25	2	6,078	0.03%
2020/03/13	13	24.80	9	24.25	25.80	4	5,908	0.07%
2020/03/12	10	26.82	15	27.52	26.20	-5	5,675	-0.09%
2020/03/11	25	30.03	47	29.21	28.40	-22	5,424	-0.41%
2020/03/10	72	29.68	81	30.21	30.60	-9	5,075	-0.18%
2020/03/09	63	28.77	57	28.06	28.20	6	4,517	0.13%
2020/03/06	40	29.55	16	29.43	28.20	24	4,295	0.56%
2020/03/05	2	29.40	3	29.62	29.40	-1	4,103	-0.02%
2020/03/04	8	29.83	7	29.81	29.80	1	3,979	0.03%
2020/03/03	15	29.80	33	29.71	29.80	-18	3,792	-0.47%
2020/03/02	26	27.89	84	28.81	29.70	-58	3,420	-1.70%
2020/02/27	18	27.74	42	27.45	27.00	-24	2,946	-0.81%
2020/02/26	25	28.82	39	28.82	27.70	-14	2,564	-0.55%
2020/02/25	34	26.47	26	26.67	27.60	8	1,970	0.41%
2020/02/24	65	24.15	54.3	24.90	25.50	10.7	1,636	0.65%
2020/02/21	4	22.98	73.2	22.91	23.50	-69.2	1,230	-5.62%
2020/02/20	20	21.40	0	0.00	21.40	20	998	2.00%
2020/02/19	15	21.95	29	22.05	21.90	-14	927	-1.51%
2020/02/17	10	19.40	10.1	19.90	20.45	-0.1	617	-0.01%
2020/02/13	0	0.00	2	18.20	18.05	-2	534	-0.37%
2020/02/11	2	17.95	3	17.62	18.00	-1	531	-0.19%
2020/02/10	2	17.03	0	0.00	17.00	2	530	0.38%
2020/02/07	1	17.20	0	0.00	17.20	1	531	0.19%
2020/02/05	0	0.00	1	17.45	17.35	-1	528	-0.19%
2020/02/04	0	0.00	1	17.35	17.25	-1	526	-0.19%
2020/01/31	2	17.40	2	17.65	17.75	0	519	0.00%
2020/01/30	2	17.50	12	17.45	17.50	-10	516	-1.93%
2020/01/17	1	19.00	2	19.25	19.10	-1	498	-0.20%
2020/01/16	1	19.00	0.7	19.00	19.10	0.3	496	0.06%
2020/01/15	2	19.13	0	0.00	19.25	2	503	0.40%
2020/01/14	0	0.00	0	19.25	19.40	0	503	0.00%
2020/01/09	0	0.00	51	19.21	19.25	-51	500	-10.19%
2020/01/08	1	18.85	3	19.15	18.90	-2	500	-0.40%
2020/01/07	22	19.06	0	0.00	19.20	22	495	4.44%
2020/01/06	1	19.65	0	0.00	19.40	1	493	0.20%
2020/01/02	0.2	20.15	1	20.20	20.30	-0.8	480	-0.16%
2019/12/30	1	20.80	0	0.00	20.25	1	480	0.21%
2019/12/18	2	20.95	1	21.05	20.80	1	469	0.21%
2019/12/17	0	0.00	5	20.30	20.80	-5	431	-1.16%
2019/12/13	0	0.00	1	19.35	19.45	-1	346	-0.29%
2019/12/12	0	0.00	1.1	19.33	19.15	-1.1	351	-0.30%
2019/12/10	1	19.15	0	0.00	19.65	1	352	0.28%
2019/12/09	0	0.00	2	19.53	19.15	-2	347	-0.58%
2019/12/06	1	20.20	0	0.00	19.10	1	345	0.29%
2019/12/05	1	18.05	2	18.55	18.50	-1	321	-0.31%
2019/12/04	0	0.00	1	18.40	18.15	-1	325	-0.31%
2019/12/03	1	18.15	0	0.00	18.15	1	337	0.30%
2019/12/02	2	18.23	0	0.00	18.30	2	344	0.58%
2019/11/29	6	18.68	0	0.00	18.50	6	372	1.61%
2019/11/27	0	0.00	5	19.00	18.95	-5	383	-1.30%
2019/11/25	0	0.00	1	18.85	18.70	-1	397	-0.25%
2019/11/22	0	0.00	3	18.80	18.75	-3	400	-0.75%
2019/11/21	0	0.00	2	18.30	18.45	-2	403	-0.50%
2019/11/18	1	18.60	0	0.00	18.60	1	423	0.24%
2019/11/15	0	0.00	2	18.60	18.70	-2	429	-0.47%
2019/11/13	0	0.00	1	18.90	18.90	-1	440	-0.23%
2019/11/11	1	19.00	0	0.00	18.90	1	459	0.22%
2019/11/08	2	19.18	0	0.00	19.20	2	459	0.44%
2019/10/31	2	19.80	0	0.00	19.40	2	495	0.40%
2019/10/30	1	19.75	0	0.00	19.70	1	499	0.20%
2019/10/28	1	19.70	2	19.95	19.75	-1	525	-0.19%
2019/10/24	2	20.00	0	0.00	19.95	2	607	0.33%
2019/10/23	1	20.15	1	20.45	20.15	0	629	0.00%
2019/10/21	1	19.70	1	19.95	20.00	0	667	0.00%
2019/10/18	0	0.00	1	19.95	19.95	-1	669	-0.15%
2019/10/17	0	0.00	1	19.85	19.70	-1	672	-0.15%
2019/10/16	0	0.00	1	19.84	19.75	-1	677	-0.15%
2019/10/14	0	0.00	3	19.52	19.50	-3	716	-0.42%
2019/10/09	1	19.10	5	19.15	19.20	-4	739	-0.54%
2019/10/08	2	19.33	0	0.00	19.40	2	799	0.25%
2019/10/04	2	19.40	0.1	19.45	19.40	1.9	810	0.24%
2019/10/03	0	0.00	1	19.25	19.30	-1	810	-0.13%
2019/10/02	0	0.00	1	19.25	19.30	-1	813	-0.12%
2019/09/27	6	19.37	0	0.00	19.30	6	829	0.72%
2019/09/26	2	19.95	0	0.00	19.85	2	819	0.24%
2019/09/25	1	20.45	0	0.00	20.30	1	811	0.12%
2019/09/19	15	21.25	0.1	21.10	21.10	14.9	790	1.88%
2019/09/18	5	21.20	0	0.00	21.35	5	790	0.63%
2019/09/17	0	0.00	3	21.35	21.45	-3	810	-0.37%
2019/09/09	0	0.00	2	20.95	20.90	-2	889	-0.22%
2019/09/05	2	21.40	0	0.00	21.45	2	878	0.23%
2019/09/04	0	0.00	2	21.30	21.25	-2	866	-0.23%
2019/09/03	0	0.00	6	21.43	21.60	-6	861	-0.70%
2019/08/28	0	0.00	0.1	20.20	20.30	-0.1	810	-0.02%
2019/08/27	3	19.80	0	19.75	19.80	3	799	0.37%
2019/08/26	0	0.00	3	19.65	19.55	-3	800	-0.37%
2019/08/23	3	20.20	0	20.15	20.15	3	796	0.37%
2019/08/22	0	0.00	2	20.15	20.25	-2	789	-0.25%
2019/08/20	2	19.45	1	19.55	19.60	1	773	0.13%
2019/08/19	1	19.30	2	19.20	19.45	-1	767	-0.13%
2019/08/16	0	0.00	0.1	18.70	18.80	-0.1	762	-0.01%
2019/08/15	2	18.60	0	18.80	18.80	2	757	0.26%
2019/08/08	2	19.35	0	0.00	19.65	2	755	0.26%
2019/08/07	1	18.70	0	0.00	19.00	1	754	0.13%
2019/08/06	50	18.85	1	18.65	19.30	49	757	6.47%
2019/08/02	0	0.00	3	19.60	19.70	-3	770	-0.39%
2019/08/01	1	20.15	0	0.00	20.05	1	778	0.13%
2019/07/30	1	20.35	0	20.15	20.15	1	780	0.13%
2019/07/26	2	21.15	2	22.43	21.15	0	752	0.00%
2019/07/25	0	0.00	1	21.80	22.00	-1	688	-0.15%
2019/07/22	20	20.80	0	0.00	20.90	20	637	3.14%
2019/07/19	20	20.85	0	0.00	20.75	20	650	3.08%
2019/07/18	50	20.86	0	0.00	20.80	50	657	7.61%
2019/07/17	0	0.00	0.1	20.90	21.05	-0.1	657	-0.01%
2019/07/16	6	22.08	35	22.05	21.40	-29	654	-4.43%
2019/07/15	2	21.70	2	21.35	21.30	0	637	0.00%
2019/07/12	0	0.00	1	21.40	21.80	-1	638	-0.16%
2019/07/05	0	0.00	3	20.85	20.65	-3	632	-0.47%
2019/07/04	0	0.00	0	20.40	20.55	0	622	-0.01%
2019/06/27	0	0.00	1	19.90	19.90	-1	677	-0.15%
2019/06/24	10	20.00	10	20.20	20.20	0	680	0.00%
2019/06/18	8	20.18	10	20.00	19.90	-2	661	-0.30%
2019/06/17	2	19.55	4	19.53	19.80	-2	631	-0.32%
2019/06/04	1	18.55	2	18.50	18.50	-1	687	-0.15%
2019/06/03	1	18.55	0	0.00	18.50	1	700	0.14%
2019/05/23	0	0.00	2	17.85	17.75	-2	945	-0.21%
2019/05/21	0	0.00	20.2	17.50	17.85	-20.2	977	-2.06%
2019/05/20	0	0.00	2	17.50	17.55	-2	988	-0.20%
2019/05/16	0	0.00	4.1	18.52	18.25	-4.1	1,046	-0.39%
2019/05/14	1	18.60	0	0.00	18.70	1	1,211	0.08%
2019/05/13	3	17.95	3	17.70	17.70	0	1,234	0.00%
2019/05/10	35	19.05	2	19.40	18.90	33	1,242	2.66%
2019/05/09	50	19.48	0.4	19.20	19.20	49.6	1,242	3.99%
2019/05/08	1	20.15	0	0.00	19.95	1	1,239	0.08%
2019/05/07	0	0.00	5	20.60	20.50	-5	1,260	-0.40%
2019/04/29	1	20.60	0	0.00	20.35	1	1,331	0.08%
2019/04/25	2	21.10	0	0.00	21.00	2	1,347	0.15%
2019/04/24	2	21.40	8	21.75	21.20	-6	1,354	-0.44%
2019/04/23	2	21.95	0	0.00	21.85	2	1,400	0.14%
2019/04/22	1	22.20	2	22.15	22.10	-1	1,410	-0.07%
2019/04/19	2	22.20	2	21.95	22.20	0	1,419	0.00%
2019/04/18	0	0.00	11	22.15	21.80	-11	1,412	-0.78%
2019/04/17	11	23.16	1	23.40	22.85	10	1,418	0.71%
2019/04/16	0	0.00	1	22.60	22.80	-1	1,388	-0.07%
2019/04/15	0	0.00	0	21.80	22.00	0	1,379	0.00%
2019/04/12	3	21.75	0	0.00	21.70	3	1,388	0.22%
2019/04/03	1	22.10	1	22.00	22.00	0	1,445	0.00%
2019/03/27	0	0.00	0.4	20.95	21.00	-0.4	1,499	-0.03%
2019/03/26	5	21.15	0	0.00	20.95	5	1,573	0.32%
2019/03/22	10	21.85	0	0.00	21.85	10	1,746	0.57%
2019/03/20	1	21.80	20	21.93	22.00	-19	1,785	-1.06%
2019/03/14	0	0.00	3	22.63	22.50	-3	1,864	-0.16%
2019/03/13	3	22.90	2	22.70	22.80	1	1,884	0.05%
2019/03/12	0	0.00	1	23.35	22.90	-1	1,910	-0.05%
2019/03/11	1	22.60	0	0.00	23.10	1	1,932	0.05%
2019/03/08	5	21.50	20	21.50	22.35	-15	1,974	-0.76%
2019/03/06	2	23.10	0	0.00	22.90	2	2,129	0.09%
2019/03/05	0	0.00	1	23.00	22.90	-1	2,140	-0.05%
2019/03/04	0	0.00	2	23.48	23.20	-2	2,136	-0.09%
2019/02/27	2	23.80	0	0.00	23.80	2	2,113	0.09%
2019/02/26	5	24.74	4	24.69	24.30	1	2,108	0.05%
2019/02/25	14	24.12	2	24.35	24.20	12	2,049	0.59%
2019/02/21	20	23.00	0	0.00	23.30	20	1,988	1.01%
2019/02/19	0	0.00	5	22.95	22.95	-5	1,956	-0.26%
2019/02/18	0	0.00	5	22.90	22.90	-5	1,948	-0.26%
2019/02/14	26	23.57	25	23.41	23.40	1	1,884	0.05%
2019/02/13	3	22.35	7	22.91	23.20	-4	1,797	-0.22%
2019/02/12	3	21.75	1	21.80	21.95	2	1,723	0.12%
2019/02/11	3	21.05	0	0.00	21.35	3	1,691	0.18%
2019/01/25	0	0.00	5	20.80	20.35	-5	1,657	-0.30%
2019/01/24	0	0.00	2	20.35	20.00	-2	1,655	-0.12%
2019/01/23	1	19.85	3	20.10	20.10	-2	1,658	-0.12%
2019/01/21	2	19.85	0	0.00	19.85	2	1,635	0.12%
2019/01/15	10	20.00	10	19.90	19.90	0	1,592	0.00%
2019/01/14	5.7	19.88	0	0.00	19.40	5.7	1,541	0.37%
2019/01/03	2	19.15	0	0.00	19.05	2	1,493	0.13%
2019/01/02	1	19.70	4	19.80	19.50	-3	1,497	-0.20%
2018/12/27	3	19.53	0.4	19.45	19.40	2.6	1,505	0.18%
2018/12/26	3	19.13	0	0.00	18.90	3	1,488	0.20%
2018/12/25	2	20.65	12	20.34	20.40	-10	1,444	-0.69%
2018/12/22	0	0.00	1	20.90	21.05	-1	1,468	-0.07%
2018/12/21	36	21.16	0	0.00	21.10	36	1,479	2.43%
2018/12/20	0	0.00	2	20.93	20.75	-2	1,456	-0.14%
2018/12/19	0	0.00	24	21.76	21.20	-24	1,438	-1.67%
2018/12/18	8.7	21.75	5	21.84	21.65	3.7	1,380	0.27%
2018/12/17	2	24.53	2	24.13	24.05	0	1,226	0.00%
2018/12/14	2	23.88	1	24.20	24.10	1	1,211	0.08%
2018/12/13	1	24.15	2	24.03	23.90	-1	1,221	-0.08%
2018/12/12	11	23.91	0	0.00	24.50	11	1,205	0.91%
2018/12/10	2	23.28	1	23.30	22.60	1	1,172	0.09%
2018/12/07	3	24.90	5	25.90	24.60	-2	1,134	-0.18%
2018/12/06	6	25.13	0	0.00	24.90	6	1,117	0.54%
2018/12/05	1	27.35	1	28.20	27.25	0	1,092	0.00%
2018/12/04	2	28.50	2	28.10	27.85	0	1,068	0.00%
2018/12/03	5	28.24	0	0.00	28.05	5	1,044	0.48%
2018/11/30	4	27.64	2	27.68	27.60	2	998	0.20%
2018/11/28	0	0.00	3	25.20	25.60	-3	816	-0.37%
2018/11/23	1	24.35	1	24.25	23.80	0	808	0.00%
2018/11/22	3	24.35	0	0.00	23.60	3	802	0.37%
2018/11/14	0	0.00	10	23.55	23.70	-10	778	-1.28%
2018/11/13	1	24.00	1	23.90	23.95	0	785	0.00%
2018/11/12	1	25.50	1	24.95	24.35	0	806	0.00%
2018/11/09	1	25.20	1	24.85	25.30	0	822	0.00%
2018/11/07	0	0.00	2	25.00	25.55	-2	858	-0.23%
2018/11/06	5	25.00	0	0.00	24.85	5	877	0.57%
2018/11/05	1	25.40	1	25.30	25.55	0	884	0.00%
2018/11/02	0	0.00	0	25.05	25.00	0	896	0.00%
2018/11/01	8	24.35	1	24.50	25.05	7	874	0.80%
2018/10/31	1	22.15	1	22.55	22.80	0	860	0.00%
2018/10/30	0	0.00	0	20.70	20.75	0	849	0.00%
2018/10/26	0	0.00	1	21.15	20.60	-1	867	-0.12%
2018/10/24	1	24.35	0	0.00	24.10	1	856	0.12%
2018/10/23	0	0.00	1	25.10	24.60	-1	859	-0.12%
2018/10/22	1	25.70	0	0.00	25.80	1	863	0.12%
2018/10/18	0	0.00	1	25.70	25.70	-1	880	-0.11%
2018/10/17	1	26.25	0	0.00	25.85	1	904	0.11%
2018/10/15	0	0.00	1	25.50	25.35	-1	945	-0.11%
2018/10/12	1	24.85	4	25.20	25.45	-3	956	-0.31%
2018/10/11	3	24.95	0	0.00	24.95	3	994	0.30%
2018/10/08	2	29.25	3	29.80	28.90	-1	1,046	-0.10%
2018/10/05	5	29.85	3	30.42	29.55	2	1,062	0.19%
2018/10/03	5	34.00	2	34.80	33.10	3	1,070	0.28%
2018/10/02	1	34.70	1	34.70	34.60	0	1,088	0.00%
2018/09/28	6	33.38	0	0.00	34.00	6	1,109	0.54%
2018/09/27	0	0.00	1	31.95	32.25	-1	1,121	-0.09%
2018/09/26	1	32.80	0	0.00	32.30	1	1,149	0.09%
2018/09/25	1	33.70	3	33.10	33.10	-2	1,182	-0.17%
2018/09/21	2	32.95	2	32.78	32.90	0	1,194	0.00%
2018/09/20	1	31.90	1.3	31.60	31.60	-0.3	1,229	-0.02%
2018/09/19	1	32.00	3	32.78	31.90	-2	1,283	-0.16%
2018/09/18	1	30.65	0	0.00	31.20	1	1,314	0.08%
2018/09/17	2	31.08	2	31.38	31.30	0	1,355	0.00%
2018/09/10	5	28.60	5	28.87	27.65	0	1,871	0.00%
2018/09/07	2	29.80	2	29.40	29.30	0	1,945	0.00%
2018/09/06	1	31.45	1	31.35	31.25	0	2,056	0.00%
2018/09/03	1	32.35	0	0.00	32.15	1	2,660	0.04%
2018/08/30	0	0.00	7	33.64	33.55	-7	2,825	-0.25%
2018/08/22	0	0.00	1	31.75	31.65	-1	3,811	-0.03%
2018/08/21	1	32.35	1	32.40	32.25	0	4,026	0.00%
2018/08/20	3	32.63	2	32.80	32.20	1	4,144	0.02%
2018/08/17	1	33.70	1	33.85	32.80	0	4,189	0.00%
2018/08/16	1	31.00	1	32.35	33.35	0	4,206	0.00%
2018/08/15	10	31.08	10	30.80	31.65	0	4,309	0.00%
2018/08/13	4	30.90	13	30.95	29.25	-9	4,323	-0.21%
2018/08/10	1	33.85	1	33.85	32.50	0	4,346	0.00%
2018/08/09	4	33.81	0	33.50	33.65	4	4,455	0.09%
2018/08/08	1	35.40	0	0.00	35.60	1	4,459	0.02%
2018/08/07	1	36.35	3	36.42	36.45	-2	4,471	-0.04%
2018/08/02	6	36.75	0	0.00	35.85	6	4,543	0.13%
2018/07/30	3	39.65	3	38.70	38.25	0	4,622	0.00%
2018/07/24	1	39.20	0	39.50	39.60	1	4,617	0.02%
2018/07/20	0	0.00	20	38.35	37.15	-20	4,599	-0.43%
2018/07/18	1	39.00	0	0.00	38.70	1	4,606	0.02%
2018/07/17	3	42.75	2	42.35	41.70	1	4,567	0.02%
2018/07/16	1	44.00	0	0.00	43.25	1	4,556	0.02%
2018/07/13	2	42.98	2	42.75	42.55	0	4,530	0.00%
2018/07/09	0	0.00	0.1	40.95	41.05	-0.1	4,568	0.00%
2018/07/06	0	0.00	20	41.64	42.55	-20	4,628	-0.43%
2018/07/04	1	42.00	1	41.40	41.25	0	4,668	0.00%
2018/07/03	18	45.47	3	45.10	42.50	15	4,688	0.32%
2018/07/02	1	45.70	1	45.20	44.90	0	4,662	0.00%
2018/06/29	1	45.70	2	46.00	46.20	-1	4,639	-0.02%
2018/06/28	12	45.70	1	45.80	44.80	11	4,594	0.24%
2018/06/27	0	0.00	2	45.30	45.50	-2	4,532	-0.04%
2018/06/26	0	0.00	0	46.80	46.85	0	4,466	0.00%
2018/06/25	2	49.33	4	46.75	45.50	-2	4,416	-0.05%
2018/06/22	11	51.41	2	49.98	49.65	9	4,348	0.21%
2018/06/21	0	0.00	1	52.12	53.30	-1	4,282	-0.02%
2018/06/20	1	55.80	5	55.98	53.40	-4	4,167	-0.10%
2018/06/19	10	54.50	2	53.90	52.50	8	3,915	0.20%
2018/06/15	0	0.00	3.4	53.56	54.30	-3.4	3,859	-0.09%
2018/06/14	0	0.00	2.2	54.22	53.20	-2.2	3,778	-0.06%
2018/06/13	10	54.50	10	54.50	52.00	0	3,658	0.00%
2018/06/12	14	56.10	10	57.09	55.00	4	3,520	0.11%
2018/06/11	6	53.13	1.1	54.00	54.00	4.9	3,266	0.15%
2018/06/08	2	48.65	5	48.91	49.10	-3	3,042	-0.10%
2018/06/07	0	0.00	1	47.80	48.00	-1	2,945	-0.03%
2018/06/06	1	47.60	5	46.84	48.00	-4	2,862	-0.14%
2018/06/05	7	47.17	6	45.11	44.25	1	2,771	0.04%
2018/06/04	7	48.98	6.2	48.05	47.90	0.8	2,666	0.03%
2018/05/31	23	50.05	21	50.88	48.00	2	2,415	0.08%
2018/05/30	10	45.18	7.4	46.05	47.45	2.6	2,158	0.12%
2018/05/29	1	43.15	15	42.58	43.15	-14	1,874	-0.75%
2018/05/28	0	0.00	35	39.05	39.25	-35	1,654	-2.12%
2018/05/25	1	35.30	14	36.78	36.20	-13	1,542	-0.84%
2018/05/24	13	36.24	0	0.00	35.85	13	1,495	0.87%
2018/05/23	24	38.25	25	38.36	36.65	-1	1,470	-0.07%
2018/05/22	0	0.00	1	36.50	36.50	-1	1,364	-0.07%
2018/05/18	1.4	35.45	1	36.00	35.50	0.4	1,321	0.03%
2018/05/17	6	36.41	2	36.28	36.80	4	1,274	0.31%
2018/05/16	1	33.60	0	0.00	33.70	1	1,154	0.09%
2018/05/15	0	0.00	0.3	34.80	34.80	-0.3	1,129	-0.03%
2018/05/14	0	0.00	1	35.65	35.20	-1	1,118	-0.09%
2018/05/11	0	0.00	1.1	35.22	34.50	-1.1	1,099	-0.10%
2018/05/09	1	35.30	16	35.03	34.80	-15	1,025	-1.46%
2018/05/08	0	0.00	2	32.60	33.35	-2	958	-0.21%
2018/05/07	2	30.35	2	30.50	30.35	0	925	0.00%
2018/05/02	2	32.30	2	31.60	31.10	0	912	0.00%
2018/04/27	0	0.00	0	31.55	31.70	0	916	0.00%
2018/04/26	2	32.48	0	0.00	30.35	2	906	0.22%
2018/04/25	1	30.60	1	31.60	32.10	0	884	0.00%
2018/04/24	11	31.10	0	0.00	31.60	11	859	1.28%
2018/04/20	3	35.40	0	0.00	35.40	3	808	0.37%
2018/04/19	2	36.10	1	35.85	36.30	1	794	0.12%
2018/04/18	35	35.59	1	36.10	35.50	34	770	4.41%
2018/04/17	1	35.00	1	35.70	35.05	0	750	0.00%
2018/04/16	1	34.45	0	0.00	34.80	1	704	0.14%
2018/04/13	13	37.10	2	36.50	36.50	11	669	1.64%
2018/04/12	9	39.17	1	40.00	38.10	8	626	1.28%
2018/04/11	1	34.60	1	37.40	38.10	0	536	0.00%
2018/04/10	1	35.15	1	37.70	36.95	0	485	0.00%
2018/04/09	0	0.00	13	34.26	34.30	-13	418	-3.11%
2018/03/28	0	0.00	4	27.65	28.10	-4	328	-1.22%
2018/03/23	0	0.00	1	25.50	25.55	-1	322	-0.31%
2018/03/22	1	27.05	0	0.00	25.30	1	320	0.31%
2018/03/19	0	0.00	0.1	26.60	26.60	-0.1	325	-0.04%
2018/03/14	0	0.00	0.1	27.60	27.70	-0.1	314	-0.02%
2018/03/13	0	0.00	0	27.50	27.60	0	313	-0.01%
2018/03/09	0	0.00	0.5	27.95	28.00	-0.5	306	-0.15%
2018/03/07	0	0.00	2.3	28.90	28.30	-2.3	300	-0.75%
2018/03/05	0	0.00	30	27.49	27.95	-30	272	-11.02%
2018/02/26	0	0.00	0.2	25.10	25.30	-0.2	232	-0.09%
2018/02/23	0	0.00	38	26.45	24.95	-38	224	-16.92%
2018/02/22	0	0.00	1	26.30	26.25	-1	208	-0.48%
2018/02/06	30	19.34	0	0.00	19.40	30	179	16.76%
2018/02/02	0	0.00	0	22.35	22.35	0	174	0.00%
2018/01/25	0	0.00	0	21.15	21.45	0	161	-0.02%
2018/01/11	0	0.00	0	19.20	19.40	0	151	0.00%
2018/01/08	0.7	18.75	0.1	18.75	19.00	0.7	159	0.42%
2018/01/02	0	0.00	3	17.75	17.80	-3	205	-1.46%