茂矽 (2342)-亞東券商分點個股進出

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
32.70
漲跌
▼0.05
漲幅
-0.15%
成交量
241張
產業
上市半導體類股
441人加入追蹤

立即追蹤
本地時間:13:30

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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/21	0	0.00	0.1	33.83	33.55	-0.1	443	-0.02%
2024/06/20	0	0.00	0.1	33.70	33.95	-0.1	440	-0.03%
2024/06/19	0	0.00	0.2	33.75	33.55	-0.2	436	-0.04%
2024/06/18	0	0.00	0	33.39	33.80	0	435	-0.01%
2024/06/14	0	0.00	0	32.60	32.65	0	420	0.00%
2024/06/11	0	0.00	0.1	32.37	32.45	-0.1	463	-0.01%
2024/06/06	0	0.00	3	31.72	31.65	-3	500	-0.60%
2024/05/29	1	32.45	0	0.00	32.60	1	722	0.14%
2024/05/28	4	32.54	0	0.00	32.90	4	719	0.56%
2024/05/16	1	31.50	0	0.00	31.50	1	714	0.14%
2024/05/14	0	0.00	2	32.20	32.15	-2	714	-0.28%
2024/05/13	0	0.00	5	31.05	31.25	-5	697	-0.72%
2024/05/10	0	30.56	0	0.00	30.70	0	695	0.00%
2024/05/06	0	0.00	1	30.80	30.75	-1	704	-0.14%
2024/04/30	0	31.10	0	0.00	30.90	0	706	0.00%
2024/04/26	0	0.00	0	30.10	30.00	0	700	0.00%
2024/04/22	0	29.80	0	0.00	29.20	0	724	0.01%
2024/04/16	0	0.00	8	30.20	30.30	-8	708	-1.13%
2024/04/11	1	31.80	0	32.17	32.15	1	682	0.15%
2024/04/10	0	32.40	0	0.00	32.40	0	684	0.00%
2024/04/08	5	31.64	0	0.00	31.60	5	680	0.74%
2024/04/03	0	31.65	0	0.00	31.65	0	682	0.00%
2024/04/02	0	0.00	8	32.12	32.10	-8	685	-1.17%
2024/04/01	8	32.50	0	0.00	32.65	8	689	1.16%
2024/03/29	0	31.75	0	0.00	31.90	0	683	0.00%
2024/03/21	0	0.00	0.1	32.90	32.50	-0.1	659	-0.02%
2024/03/20	0	33.15	0	0.00	32.75	0	659	0.00%
2024/03/18	1	32.90	0	0.00	32.90	1	652	0.15%
2024/03/15	2	33.65	0	0.00	33.00	2	653	0.31%
2024/03/14	1	32.75	3	34.23	34.20	-2	646	-0.31%
2024/03/13	0	0.00	6	33.10	32.80	-6	607	-0.99%
2024/03/12	2	33.90	0	34.01	34.10	2	589	0.33%
2024/03/11	8	35.14	0	0.00	34.70	8	563	1.42%
2024/03/08	0	0.00	3	33.63	33.65	-3	393	-0.76%
2024/03/07	0	30.73	0	0.00	30.60	0	336	0.00%
2024/03/05	0	30.90	0	0.00	31.05	0	338	0.00%
2024/02/27	0	31.73	0	0.00	31.65	0	334	0.01%
2024/02/26	0	31.95	0	0.00	32.20	0	334	0.00%
2024/02/23	0	31.40	0	0.00	31.95	0	332	0.00%
2024/02/22	0	32.20	0	0.00	32.20	0	337	0.00%
2024/02/21	0	0.00	1	32.30	32.25	-1	351	-0.28%
2024/02/20	0	0.00	1	32.25	32.15	-1	349	-0.29%
2024/02/15	0	31.70	0	31.70	31.90	0	346	0.00%
2024/02/05	0	31.04	0	0.00	31.10	0	341	0.00%
2024/02/02	0	31.15	0	0.00	31.00	0	339	0.00%
2024/02/01	0	31.10	0	0.00	31.00	0	338	0.00%
2024/01/31	0	31.20	0	0.00	31.00	0	337	0.01%
2024/01/29	0.1	31.70	0	0.00	31.65	0.1	329	0.02%
2024/01/26	0.1	31.77	0	0.00	31.75	0.1	327	0.02%
2024/01/25	0	0.00	0	32.20	32.05	0	324	0.00%
2024/01/22	0	32.00	0	0.00	32.15	0	329	0.00%
2024/01/18	0.1	32.07	0	0.00	32.00	0.1	329	0.03%
2024/01/16	0	32.11	0	0.00	32.10	0	307	0.01%
2024/01/12	2	32.10	0	0.00	32.10	2	303	0.67%
2024/01/11	0	32.35	0	0.00	32.10	0	302	0.01%
2024/01/10	0	32.80	0	0.00	32.40	0	302	0.00%
2024/01/09	0	33.33	0	0.00	33.15	0	295	0.01%
2024/01/08	1	33.70	0	0.00	33.65	1	292	0.34%
2024/01/04	0.1	33.83	0	0.00	33.60	0.1	290	0.03%
2023/12/28	0	0.00	0	35.10	35.20	0	278	0.00%
2023/12/08	0	0.00	0	35.36	35.35	0	252	-0.01%
2023/12/07	0	0.00	0	35.05	35.05	0	251	-0.01%
2023/12/04	0	0.00	0	35.85	35.85	0	256	-0.01%
2023/12/01	0	0.00	0	35.65	35.65	0	258	0.00%
2023/11/28	0	0.00	0	35.50	35.70	0	265	0.00%
2023/11/24	0	0.00	0	35.70	35.65	0	271	-0.01%
2023/11/22	0	0.00	1	35.85	35.80	-1	273	-0.38%
2023/11/21	0	0.00	0.1	35.84	35.75	-0.1	276	-0.03%
2023/11/20	1	35.10	0	0.00	36.05	1	276	0.36%
2023/11/15	0	34.05	0	0.00	34.00	0	267	0.01%
2023/11/14	0	33.63	0	0.00	33.85	0	268	0.00%
2023/11/13	0	33.70	0	0.00	33.60	0	275	0.00%
2023/11/10	0	33.75	0	0.00	33.65	0	278	0.01%
2023/11/01	0	33.50	0	0.00	33.25	0	375	0.00%
2023/10/31	4	33.15	0	0.00	33.15	4	380	1.06%
2023/10/30	2	33.85	0	0.00	34.10	2	385	0.53%
2023/10/27	0.1	34.20	0	0.00	33.85	0.1	391	0.02%
2023/10/24	0	34.55	0	0.00	34.35	0	411	0.00%
2023/10/23	0	34.50	0	0.00	34.55	0	418	0.00%
2023/10/20	0	34.40	0	0.00	34.30	0	423	0.00%
2023/10/19	3.1	34.45	0	0.00	34.30	3.1	432	0.71%
2023/10/16	0	35.05	0	0.00	34.95	0	454	0.00%
2023/10/12	0	0.00	7	35.62	35.70	-7	489	-1.43%
2023/10/11	11	35.12	0	0.00	35.05	11	499	2.20%
2023/09/28	0	34.95	0	0.00	34.75	0	708	0.00%
2023/09/27	3	35.00	0	0.00	35.00	3	722	0.42%
2023/09/21	2.1	35.24	0	0.00	35.20	2.1	755	0.28%
2023/09/05	0	0.00	1	37.60	37.45	-1	849	-0.12%
2023/08/30	0	0.00	1	36.00	36.10	-1	878	-0.11%
2023/08/25	0	0.00	1	35.45	35.25	-1	899	-0.11%
2023/08/24	0	0.00	0	34.90	35.00	0	902	0.00%
2023/08/23	4	35.08	1	35.05	35.15	3	904	0.33%
2023/08/21	0	0.00	0	34.65	34.55	0	966	0.00%
2023/08/17	1	34.35	1	34.80	34.95	0	972	0.00%
2023/08/11	2.1	35.29	1	36.25	34.90	1.1	980	0.11%
2023/08/10	6	36.96	0	0.00	36.95	6	951	0.63%
2023/08/09	1	38.20	0	0.00	38.20	1	946	0.11%
2023/08/07	0	0.00	0	39.25	39.15	0	960	0.00%
2023/08/04	0	39.05	0	0.00	38.95	0	966	0.00%
2023/08/02	1.1	40.05	0	40.03	39.80	1.1	982	0.11%
2023/08/01	0	40.35	0	0.00	40.35	0	982	0.00%
2023/07/31	5	40.61	0	0.00	40.60	5	989	0.51%
2023/07/27	0	0.00	2	40.60	40.75	-2	998	-0.20%
2023/07/24	1	39.90	0	0.00	39.90	1	1,031	0.10%
2023/07/21	2	40.35	0	0.00	40.35	2	1,063	0.19%
2023/07/20	0	0.00	1	41.20	41.10	-1	1,115	-0.09%
2023/07/19	0	0.00	0	41.35	40.70	0	1,140	0.00%
2023/07/18	3	40.98	0	0.00	40.65	3	1,246	0.24%
2023/07/17	0	41.50	3	41.60	41.60	-3	1,338	-0.22%
2023/07/13	6	40.78	0	41.60	40.70	6	1,502	0.40%
2023/07/12	2	41.72	0	0.00	41.60	2	1,511	0.13%
2023/07/11	8	42.37	8	42.53	42.40	0	1,526	0.00%
2023/07/10	6	41.11	10	41.84	40.85	-4	1,508	-0.27%
2023/07/07	1	40.25	1	40.10	39.90	0	1,503	0.00%
2023/07/06	0	0.00	2	40.90	40.75	-2	1,544	-0.13%
2023/07/05	5	41.02	1	40.95	40.65	4	1,586	0.25%
2023/07/04	1	40.50	0	41.00	40.40	1	1,634	0.06%
2023/07/03	0	40.20	1	40.50	40.20	-1	1,722	-0.06%
2023/06/30	0	39.85	0	0.00	40.15	0	1,809	0.00%
2023/06/28	0	40.05	0	40.00	39.80	0	2,491	0.00%
2023/06/27	1	40.05	2	39.95	39.55	-1	3,073	-0.03%
2023/06/26	0	39.65	3	40.04	40.30	-3	3,185	-0.09%
2023/06/16	1	40.25	0	40.45	40.20	1	3,405	0.03%
2023/06/15	0	41.00	0	41.05	40.70	0	3,466	0.00%
2023/06/14	1	41.10	1	41.55	41.05	0	3,467	0.00%
2023/06/13	2	41.08	0	41.25	41.20	2	3,465	0.06%
2023/06/12	5	40.68	3	41.07	40.80	2	3,454	0.06%
2023/06/09	0	0.00	0	40.62	40.60	0	3,448	0.00%
2023/06/08	2	40.30	0	0.00	40.15	2	3,467	0.06%
2023/06/06	1	40.65	0	0.00	40.50	1	3,489	0.03%
2023/06/05	1	41.35	11	42.27	41.30	-10	3,513	-0.28%
2023/06/02	10	41.22	0	0.00	41.00	10	3,520	0.28%
2023/06/01	1	41.20	2	41.52	41.25	-1	3,553	-0.03%
2023/05/31	0	0.00	1	40.85	40.95	-1	3,562	-0.03%
2023/05/30	1	40.40	0	0.00	40.20	1	3,561	0.03%
2023/05/29	1	40.95	1	40.90	40.95	0	3,562	0.00%
2023/05/26	3	40.67	1	41.30	40.30	2	3,560	0.06%
2023/05/25	4	40.53	9	41.03	41.15	-5	3,541	-0.14%
2023/05/24	0	0.00	1	39.50	39.60	-1	3,522	-0.03%
2023/05/23	0	0.00	1	39.70	39.60	-1	3,550	-0.03%
2023/05/22	0	0.00	3	39.38	39.50	-3	3,568	-0.08%
2023/05/19	6	39.17	0	0.00	39.00	6	3,576	0.17%
2023/05/18	4	39.34	4	39.42	39.60	0	3,569	0.00%
2023/05/17	2	39.15	2	39.38	39.20	0	3,592	0.00%
2023/05/16	1	38.80	0	38.95	38.75	1	3,609	0.03%
2023/05/15	0	38.70	0	0.00	38.45	0	3,607	0.00%
2023/05/12	1	39.05	0	0.00	39.25	1	3,618	0.03%
2023/05/11	1	39.05	0	0.00	38.50	1	3,632	0.03%
2023/05/10	0	0.00	0	40.10	39.80	0	3,622	0.00%
2023/05/09	1	39.55	0	0.00	39.45	1	3,622	0.03%
2023/05/08	1	40.80	0	0.00	40.30	1	3,614	0.03%
2023/05/05	4	40.81	0	0.00	40.70	4	3,625	0.11%
2023/05/04	6	41.07	0	0.00	40.90	6	3,673	0.16%
2023/05/03	1	41.50	5	41.25	41.25	-4	3,692	-0.11%
2023/05/02	0	0.00	1	41.95	42.00	-1	3,695	-0.03%
2023/04/28	1	41.65	0	0.00	41.65	1	3,697	0.03%
2023/04/26	2	41.00	0	0.00	41.30	2	3,663	0.05%
2023/04/25	2	41.69	0	0.00	41.75	2	3,631	0.06%
2023/04/24	0	43.40	0	0.00	43.35	0	3,615	0.00%
2023/04/21	21.1	45.21	15	45.92	43.80	6.1	3,582	0.17%
2023/04/20	10	46.32	0	47.20	47.30	10	3,469	0.29%
2023/04/19	3.1	47.08	3	46.93	46.95	0.1	3,372	0.00%
2023/04/18	1	45.30	0	0.00	45.35	1	3,212	0.03%
2023/04/17	1	45.75	0	0.00	46.00	1	3,188	0.03%
2023/04/14	1	45.00	2	45.65	45.65	-1	3,159	-0.03%
2023/04/13	3	45.80	0	0.00	44.85	3	3,111	0.10%
2023/04/07	1	46.30	0	0.00	46.20	1	2,919	0.03%
2023/04/06	1	47.45	1	48.10	47.00	0	2,861	0.00%
2023/03/31	10	47.13	0	0.00	47.30	10	2,763	0.36%
2023/03/30	2	46.88	1	47.10	47.70	1	2,673	0.04%
2023/03/29	13	46.90	14	47.39	47.80	-1	2,497	-0.04%
2023/03/28	5	46.25	7	47.79	46.90	-2	1,999	-0.10%
2023/03/27	1	43.15	7	44.71	44.75	-6	1,418	-0.42%
2023/03/24	0	0.00	3	43.90	43.40	-3	1,310	-0.23%
2023/03/23	0	0.00	44	43.25	44.75	-44	1,251	-3.51%
2023/03/22	0	41.35	1	41.50	41.50	-1	1,116	-0.09%
2023/03/20	39	41.73	5	42.24	41.35	34	1,096	3.10%
2023/03/17	0	0.00	1	39.45	39.60	-1	1,039	-0.10%
2023/03/16	1	39.05	0	0.00	38.65	1	1,039	0.10%
2023/03/15	0	0.00	1	39.60	39.25	-1	1,043	-0.10%
2023/03/14	1	39.25	0	0.00	39.30	1	1,056	0.09%
2023/03/13	2	39.60	0	0.00	39.75	2	1,083	0.18%
2023/03/09	1	42.10	0	0.00	41.80	1	1,142	0.09%
2023/03/08	1	42.45	2	42.68	42.45	-1	1,186	-0.08%
2023/03/07	0	0.00	2	42.08	42.20	-2	1,348	-0.15%
2023/03/06	1	42.10	1	42.20	41.70	0	1,420	0.00%
2023/03/03	2	40.50	2	40.50	40.45	0	1,409	0.00%
2023/03/01	5	41.08	0	0.00	40.95	5	1,424	0.35%
2023/02/24	3	41.65	0	0.00	41.40	3	1,424	0.21%
2023/02/23	6	42.09	0	0.00	41.95	6	1,422	0.42%
2023/02/22	2	42.38	0	0.00	42.25	2	1,422	0.14%
2023/02/15	0	0.00	1	42.00	41.75	-1	1,394	-0.07%
2023/02/08	0	0.00	2	41.43	41.30	-2	1,342	-0.15%
2023/02/07	0	0.00	0.3	41.00	41.25	-0.3	1,348	-0.02%
2023/02/06	0	0.00	0.6	40.80	41.00	-0.6	1,385	-0.04%
2023/02/02	0	0.00	4	41.75	42.00	-4	1,448	-0.28%
2023/01/30	0	0.00	7	39.30	39.70	-7	1,371	-0.51%
2023/01/16	0	0.00	1	38.45	38.50	-1	1,370	-0.07%
2023/01/13	1	38.10	0	0.00	38.00	1	1,377	0.07%
2023/01/12	0	0.00	2	40.30	38.75	-2	1,403	-0.14%
2023/01/11	2	38.30	1	38.45	38.50	1	1,457	0.07%
2023/01/09	4	38.73	4	38.69	38.70	0	1,508	0.00%
2023/01/06	1	37.85	1	38.15	38.15	0	1,506	0.00%
2023/01/05	2	37.93	0	0.00	37.75	2	1,540	0.13%
2023/01/04	0	0.00	1	38.15	38.00	-1	1,547	-0.06%
2022/12/30	1	37.65	0	0.00	37.10	1	1,554	0.06%
2022/12/28	3	37.37	0	0.00	37.10	3	1,561	0.19%
2022/12/23	0	0.00	1	38.60	38.65	-1	1,575	-0.06%
2022/12/22	2	38.23	0	0.00	38.10	2	1,576	0.13%
2022/12/16	1	40.00	0	0.00	39.30	1	1,617	0.06%
2022/12/15	2	40.60	0	0.00	40.50	2	1,621	0.12%
2022/12/14	1	40.35	0	0.00	40.60	1	1,623	0.06%
2022/12/12	1	40.50	0	0.00	40.35	1	1,623	0.06%
2022/12/08	3	40.80	0	0.00	41.25	3	1,617	0.19%
2022/12/07	0	0.00	1	40.50	40.50	-1	1,633	-0.06%
2022/12/06	1	41.70	0	0.00	41.35	1	1,659	0.06%
2022/12/05	3	42.42	0	0.00	42.25	3	1,662	0.18%
2022/12/02	1	42.40	2	42.58	42.75	-1	1,651	-0.06%
2022/12/01	0	0.00	3	42.23	42.00	-3	1,612	-0.19%
2022/11/29	7	41.48	6	42.17	41.50	1	1,566	0.06%
2022/11/25	0	0.00	5	38.57	38.55	-5	1,294	-0.39%
2022/11/24	2	37.23	1	37.35	37.50	1	1,265	0.08%
2022/11/23	1	38.00	4	37.84	37.65	-3	1,265	-0.24%
2022/11/22	3	36.85	0	0.00	36.45	3	1,238	0.24%
2022/11/21	0	0.00	1	37.85	37.30	-1	1,240	-0.08%
2022/11/18	4	37.40	0	37.40	37.35	4	1,271	0.31%
2022/11/16	2	37.05	1	37.45	37.10	1	1,270	0.08%
2022/11/15	0	0.00	3	37.70	37.65	-3	1,270	-0.24%
2022/11/14	2	37.18	2	37.20	37.15	0	1,282	0.00%
2022/11/11	5	36.59	0	36.30	36.45	5	1,292	0.39%
2022/11/09	1	36.45	1	36.85	36.40	0	1,297	0.00%
2022/11/08	2	36.20	1	36.70	35.75	1	1,299	0.08%
2022/11/07	2	36.35	2	36.38	36.30	0	1,315	0.00%
2022/11/03	0	0.00	1	35.70	36.25	-1	1,352	-0.07%
2022/11/01	1	34.70	3	35.83	35.95	-2	1,358	-0.15%
2022/10/27	1	34.05	0	0.00	34.15	1	1,345	0.07%
2022/10/24	0	0.00	1	34.05	33.20	-1	1,337	-0.07%
2022/10/21	2	33.38	0	0.00	33.20	2	1,339	0.15%
2022/10/19	3	33.80	2	34.25	34.50	1	1,301	0.08%
2022/10/18	1	31.85	0	0.00	33.40	1	1,212	0.08%
2022/10/13	0	0.00	1	31.30	30.10	-1	1,176	-0.08%
2022/10/11	0.1	32.80	0	0.00	32.55	0.1	1,149	0.01%
2022/10/05	1	36.20	0	0.00	35.30	1	1,174	0.09%
2022/10/03	1	34.55	0	0.00	34.45	1	1,186	0.08%
2022/09/30	1	33.35	0	0.00	34.50	1	1,203	0.08%
2022/09/29	1	34.65	0	0.00	34.10	1	1,197	0.08%
2022/09/28	1	34.95	0	0.00	33.70	1	1,206	0.08%
2022/09/27	1	35.35	0	0.00	36.25	1	1,214	0.08%
2022/09/22	1	39.60	0	0.00	39.75	1	1,244	0.08%
2022/09/19	0	0.00	1	40.60	39.85	-1	1,267	-0.08%
2022/09/15	1	41.50	0	0.00	41.30	1	1,303	0.08%
2022/09/14	3	41.17	1	41.80	41.70	2	1,322	0.15%
2022/09/13	0	0.00	2	42.30	42.30	-2	1,311	-0.15%
2022/09/06	1	38.90	0	0.00	38.65	1	1,293	0.08%
2022/09/05	2	40.80	1	40.60	40.50	1	1,300	0.08%
2022/08/31	2	41.20	0	0.00	41.25	2	1,307	0.15%
2022/08/25	0	0.00	0	41.60	41.80	0	1,461	0.00%
2022/08/24	0	0.00	6	41.00	40.40	-6	1,568	-0.38%
2022/08/23	0	0.00	7	40.41	40.95	-7	1,797	-0.39%
2022/08/19	4	41.78	3	41.80	41.55	1	1,905	0.05%
2022/08/18	1	40.85	2	40.83	41.15	-1	1,933	-0.05%
2022/08/15	0	0.00	1	40.60	40.55	-1	2,065	-0.05%
2022/08/12	0	0.00	1	40.05	40.00	-1	2,091	-0.05%
2022/08/10	0	39.80	1	39.80	39.60	-1	2,246	-0.04%
2022/08/09	0	0.00	3	40.10	40.50	-3	2,338	-0.13%
2022/08/05	0	0.00	1	37.80	38.25	-1	2,466	-0.04%
2022/08/03	0	0.00	1	38.90	37.20	-1	2,514	-0.04%
2022/07/27	0	0.00	11	37.20	37.35	-11	2,468	-0.45%
2022/07/21	0	0.00	1	37.85	37.95	-1	2,482	-0.04%
2022/07/19	1	36.15	1	36.20	36.30	0	2,491	0.00%
2022/07/15	0	0.00	1	35.50	35.50	-1	2,485	-0.04%
2022/07/14	0	0.00	1	34.35	34.40	-1	2,476	-0.04%
2022/07/13	0	0.00	1	33.65	33.70	-1	2,480	-0.04%
2022/07/12	3	32.30	2	32.03	31.70	1	2,475	0.04%
2022/07/07	4	33.24	3	33.62	33.85	1	2,460	0.04%
2022/07/06	3	33.18	11	32.71	32.50	-8	2,460	-0.33%
2022/07/05	6	33.87	2	33.38	34.00	4	2,467	0.16%
2022/07/04	1	33.40	3	33.70	33.70	-2	2,448	-0.08%
2022/07/01	0	0.00	1	36.50	34.70	-1	2,434	-0.04%
2022/06/29	0	0.00	1	40.10	40.10	-1	2,408	-0.04%
2022/06/28	1	41.10	3	41.85	41.25	-2	2,410	-0.08%
2022/06/27	6	41.97	1	41.70	42.15	5	2,445	0.20%
2022/06/24	1	40.35	0	0.00	40.45	1	2,423	0.04%
2022/06/22	1	39.50	1	39.75	39.90	0	2,389	0.00%
2022/06/21	0	40.50	1	40.55	40.50	-1	2,363	-0.04%
2022/06/20	4	40.23	0	0.00	39.35	4	2,357	0.17%
2022/06/17	0	0.00	6	41.47	41.30	-6	2,336	-0.26%
2022/06/16	0	0.00	1	42.55	41.20	-1	2,329	-0.04%
2022/06/15	0	0.00	3	43.03	43.00	-3	2,310	-0.13%
2022/06/13	0	42.25	0	0.00	42.35	0	2,303	0.00%
2022/06/09	1	43.85	4	44.15	44.35	-3	2,276	-0.13%
2022/06/08	0	0.00	5	43.55	43.50	-5	2,254	-0.22%
2022/06/07	1.1	43.71	6	43.56	43.40	-5	2,262	-0.22%
2022/06/06	46	44.51	36	43.77	43.80	10	2,247	0.44%
2022/06/02	20	46.03	21	45.55	45.25	-1	2,224	-0.04%
2022/06/01	37	45.91	30	45.89	46.15	7	2,163	0.32%
2022/05/31	15	45.25	3	45.10	45.80	12	2,030	0.59%
2022/05/27	3	42.32	3	42.23	42.00	0	1,751	0.00%
2022/05/26	11	43.55	1	42.75	42.75	10	1,712	0.58%
2022/05/25	4	44.01	22	43.34	44.45	-18	1,671	-1.08%
2022/05/24	4	42.36	1	42.90	42.30	3	1,615	0.19%
2022/05/23	16	42.96	0	0.00	42.60	16	1,568	1.02%
2022/05/20	1	42.15	0	0.00	42.65	1	1,544	0.06%
2022/05/19	2	42.09	1	42.60	42.70	1	1,518	0.07%
2022/05/18	21	43.06	1	43.15	43.20	20	1,449	1.38%
2022/05/17	2	42.55	2	42.50	42.15	0	1,358	0.00%
2022/05/16	2	40.93	9	41.56	41.90	-7	1,244	-0.56%
2022/05/13	8	39.97	7	39.53	40.15	1	1,131	0.09%
2022/05/12	2	37.95	2	37.25	37.40	0	1,082	0.00%
2022/05/10	0	35.70	0	0.00	36.85	0	1,042	0.00%
2022/04/29	0	0.00	1	36.65	36.65	-1	1,180	-0.08%
2022/04/28	1	35.65	0	0.00	35.60	1	1,190	0.08%
2022/04/27	1	34.30	3	34.53	35.45	-2	1,193	-0.17%
2022/04/26	0	0.00	1	36.30	36.10	-1	1,182	-0.08%
2022/04/22	1	38.20	0	0.00	38.25	1	1,188	0.08%
2022/04/15	1	38.55	0	0.00	37.95	1	1,315	0.08%
2022/04/13	1	39.45	0	0.00	39.70	1	1,376	0.07%
2022/04/12	1	39.60	0	0.00	39.00	1	1,435	0.07%
2022/04/11	6	39.55	0	0.00	39.50	6	1,512	0.40%
2022/04/07	0	0.00	6	41.70	41.00	-6	1,691	-0.35%
2022/04/06	8	42.05	0	0.00	42.15	8	1,778	0.45%
2022/04/01	2	42.60	2	42.60	42.80	0	1,882	0.00%
2022/03/31	1	43.55	1	44.05	43.25	0	2,118	0.00%
2022/03/30	1	43.60	1	44.05	43.60	0	2,296	0.00%
2022/03/25	1	43.60	0	0.00	43.25	1	2,705	0.04%
2022/03/24	1	43.60	1	43.85	43.75	0	2,732	0.00%
2022/03/23	0	0.00	1	44.30	43.95	-1	2,776	-0.04%
2022/03/22	0	43.65	0	0.00	43.70	0	2,832	0.00%
2022/03/21	2	44.70	2	43.75	43.35	0	2,874	0.00%
2022/03/18	0	0.00	0	43.80	43.90	0	2,996	0.00%
2022/03/17	1	43.50	2	44.08	44.05	-1	3,067	-0.03%
2022/03/16	0	42.16	0	0.00	42.30	0	3,201	0.00%
2022/03/15	0	42.80	0	0.00	41.80	0	3,406	0.00%
2022/03/11	0	43.50	0	0.00	42.85	0	4,999	0.00%
2022/03/10	2	44.10	0	0.00	43.50	2	5,478	0.04%
2022/03/09	1	42.50	1	42.75	43.00	0	5,536	0.00%
2022/03/08	0	0.00	1	42.55	41.85	-1	5,639	-0.02%
2022/03/07	1	42.30	2	42.30	42.10	-1	5,887	-0.02%
2022/03/04	0	44.40	0	0.00	43.80	0	6,035	0.00%
2022/03/02	0	0.00	1	44.00	44.70	-1	6,219	-0.02%
2022/03/01	0	0.00	2	44.38	44.50	-2	6,372	-0.03%
2022/02/24	2	43.55	6	43.15	43.10	-4	6,684	-0.06%
2022/02/22	3	44.50	0	0.00	45.15	3	7,057	0.04%
2022/02/21	1	46.60	1	46.60	46.55	0	7,428	0.00%
2022/02/17	0	0.00	1	46.45	45.90	-1	7,668	-0.01%
2022/02/16	1	46.05	1	45.85	45.75	0	7,743	0.00%
2022/02/15	0	0.00	4	45.55	44.85	-4	7,782	-0.05%
2022/02/14	4	44.68	0	0.00	44.50	4	7,802	0.05%
2022/02/11	0	0.00	0	45.95	46.00	0	7,814	0.00%
2022/02/10	1	45.05	1	45.35	45.30	0	7,813	0.00%
2022/02/09	1	45.35	1	45.75	45.70	0	7,824	0.00%
2022/02/08	0	0.00	2	45.38	45.55	-2	7,812	-0.03%
2022/02/07	0	42.35	10	42.40	43.75	-10	7,825	-0.13%
2022/01/25	0.1	43.00	0	0.00	42.00	0.1	8,126	0.00%
2022/01/21	1	44.80	0	0.00	44.00	1	8,492	0.01%
2022/01/20	1	44.90	1	45.20	45.50	0	8,515	0.00%
2022/01/18	0	0.00	1	45.55	45.45	-1	8,685	-0.01%
2022/01/17	2	45.20	0	0.00	46.00	2	8,748	0.02%
2022/01/14	6	44.48	3.2	44.43	44.55	2.8	8,752	0.03%
2022/01/13	0	0.00	3	46.73	46.10	-3	8,770	-0.03%
2022/01/12	5	46.17	0	0.00	45.85	5	8,832	0.06%
2022/01/11	2.5	45.82	0	0.00	45.65	2.5	8,882	0.03%
2022/01/10	1	47.00	0	0.00	46.80	1	8,859	0.01%
2022/01/07	5	46.60	9	46.58	46.80	-4	8,867	-0.05%
2022/01/06	14	48.03	6	47.58	47.70	8	8,850	0.09%
2022/01/05	3	48.10	1	48.25	48.20	2	8,844	0.02%
2022/01/04	5	49.67	0	0.00	49.45	5	8,809	0.06%
2022/01/03	25	51.40	11	51.13	50.40	14	8,755	0.16%
2021/12/30	2	49.90	0	0.00	49.65	2	8,627	0.02%
2021/12/29	0	0.00	1	49.50	50.30	-1	8,616	-0.01%
2021/12/28	1	50.80	0	50.40	50.40	1	8,579	0.01%
2021/12/27	4	51.50	10	51.43	51.40	-6	8,515	-0.07%
2021/12/24	1	50.50	4	49.70	49.70	-3	8,333	-0.04%
2021/12/23	22	49.57	23	49.63	50.20	-1	8,194	-0.01%
2021/12/22	1	46.65	1	47.15	46.60	0	7,861	0.00%
2021/12/21	3	46.60	0	0.00	46.70	3	7,928	0.04%
2021/12/20	6	46.66	7	46.33	46.20	-1	8,061	-0.01%
2021/12/17	7	46.44	6	46.42	46.40	1	8,186	0.01%
2021/12/16	3.2	48.02	0	0.00	47.50	3.2	8,279	0.04%
2021/12/15	2	47.03	1	46.85	46.80	1	8,248	0.01%
2021/12/14	15	47.41	11.2	46.49	46.55	3.8	8,220	0.05%
2021/12/13	1	47.95	1	48.60	48.05	0	8,104	0.00%
2021/12/10	7	49.60	1.2	48.44	48.35	5.8	8,052	0.07%
2021/12/09	11.1	51.83	6	50.10	50.20	5.1	7,905	0.06%
2021/12/08	14	54.21	3	54.23	53.20	11	7,716	0.14%
2021/12/07	4.3	53.77	5	53.58	55.50	-0.7	7,189	-0.01%
2021/12/06	4	52.38	12	53.00	54.20	-8	6,201	-0.13%
2021/12/02	0	0.00	2	49.35	48.40	-2	5,793	-0.03%
2021/12/01	1	49.50	10	49.15	49.50	-9	5,913	-0.15%
2021/11/30	1	49.90	5	49.74	49.80	-4	5,838	-0.07%
2021/11/29	0	47.75	1	47.80	47.80	-1	5,903	-0.02%
2021/11/26	2	48.53	1.1	48.77	48.55	0.9	5,885	0.02%
2021/11/25	1	48.40	0	0.00	48.80	1	5,840	0.02%
2021/11/24	12	48.72	8	48.43	49.20	4	5,749	0.07%
2021/11/22	1	49.95	3	49.43	48.90	-2	5,906	-0.03%
2021/11/19	12	48.89	10	49.02	48.15	2	6,431	0.03%
2021/11/18	2	49.80	0	49.00	49.00	2	6,376	0.03%
2021/11/17	0	0.00	5	47.57	48.25	-5	6,018	-0.08%
2021/11/16	1	46.05	0	0.00	45.55	1	5,891	0.02%
2021/11/15	1	46.35	4	46.89	47.00	-3	5,813	-0.05%
2021/11/12	2	45.35	1	45.65	45.55	1	5,778	0.02%
2021/11/11	0	0.00	1	44.75	44.65	-1	5,783	-0.02%
2021/11/10	0	0.00	3	44.77	44.70	-3	5,796	-0.05%
2021/11/09	2	44.23	2	44.25	43.90	0	5,812	0.00%
2021/11/08	1	43.65	0	0.00	43.35	1	5,862	0.02%
2021/11/05	6	44.29	14	44.17	43.95	-8	5,902	-0.14%
2021/11/04	1	44.25	1	44.15	44.15	0	5,930	0.00%
2021/11/03	1	45.35	11	45.07	44.75	-10	5,954	-0.17%
2021/11/02	15	45.29	10	44.60	44.60	5	6,113	0.08%
2021/11/01	2	49.20	18	49.36	49.50	-16	5,877	-0.27%
2021/10/29	1	46.45	0	0.00	45.45	1	5,638	0.02%
2021/10/26	2	45.68	3	45.42	45.05	-1	5,816	-0.02%
2021/10/25	1	44.25	1	44.30	44.30	0	5,752	0.00%
2021/10/22	0	0.00	1	43.75	43.60	-1	5,818	-0.02%
2021/10/21	8	44.01	7	43.41	43.20	1	5,913	0.02%
2021/10/20	2	44.75	11	44.11	43.90	-9	5,968	-0.15%
2021/10/19	9	43.50	1	44.00	44.50	8	6,024	0.13%
2021/10/18	0	0.00	1	40.55	40.90	-1	6,227	-0.02%
2021/10/15	5	40.90	1	41.25	41.05	4	6,727	0.06%
2021/10/13	3	39.90	1	40.50	40.10	2	7,457	0.03%
2021/10/07	0	0.00	10	43.65	43.25	-10	7,967	-0.13%
2021/10/06	1	42.00	0	0.00	42.15	1	8,630	0.01%
2021/10/04	0	0.00	1	42.45	41.85	-1	9,528	-0.01%
2021/09/30	4	47.58	1	47.25	47.25	3	10,787	0.03%
2021/09/29	14	47.11	22	47.56	47.80	-8	11,214	-0.07%
2021/09/28	5	48.85	6	49.18	47.80	-1	11,542	-0.01%
2021/09/27	7	48.91	8.1	48.87	48.55	-1.1	11,664	-0.01%
2021/09/24	9	48.82	3	48.30	48.40	6	11,612	0.05%
2021/09/23	3	46.27	4	46.64	47.40	-1	11,730	-0.01%
2021/09/22	2	44.60	2	44.60	44.60	0	11,675	0.00%
2021/09/16	0	0.00	1	44.40	44.10	-1	11,721	-0.01%
2021/09/15	3	44.00	0	0.00	44.00	3	11,916	0.03%
2021/09/14	2	45.08	0	0.00	45.00	2	12,015	0.02%
2021/09/13	2	45.50	0	0.00	45.40	2	12,019	0.02%
2021/09/09	1	44.30	1	45.50	45.50	0	12,078	0.00%
2021/09/08	7	44.66	3	43.80	43.85	4	12,046	0.03%
2021/09/07	6	45.70	3	45.60	45.55	3	12,021	0.02%
2021/09/06	1	49.40	9	49.81	47.75	-8	12,001	-0.07%
2021/09/03	2	49.58	8	49.81	49.50	-6	11,788	-0.05%
2021/09/02	7	49.24	5	49.66	48.65	2	11,621	0.02%
2021/09/01	2	47.78	5	47.92	48.15	-3	11,399	-0.03%
2021/08/31	3	47.57	2	47.50	47.50	1	11,310	0.01%
2021/08/27	7	48.05	2	48.40	47.15	5	11,201	0.04%
2021/08/26	19	48.81	11.5	48.65	48.60	7.5	11,085	0.07%
2021/08/25	4	48.73	39	47.83	48.35	-35	10,749	-0.33%
2021/08/24	18	43.21	3	43.23	45.45	15	10,022	0.15%
2021/08/20	0	0.00	1	41.10	40.40	-1	9,902	-0.01%
2021/08/19	2	40.30	0	0.00	39.65	2	9,878	0.02%
2021/08/18	4	40.20	1	41.65	41.60	3	9,862	0.03%
2021/08/17	11	40.94	0	0.00	39.65	11	9,843	0.11%
2021/08/16	1	40.85	0	0.00	41.70	1	9,797	0.01%
2021/08/13	1	43.30	0	0.00	42.90	1	9,773	0.01%
2021/08/12	0	0.00	3	44.15	44.65	-3	9,759	-0.03%
2021/08/11	6	42.73	0	0.00	42.50	6	9,709	0.06%
2021/08/10	0	0.00	1	45.40	45.05	-1	9,675	-0.01%
2021/08/09	2	45.38	3	45.45	44.80	-1	9,656	-0.01%
2021/08/06	26	49.10	20	48.90	46.90	6	9,617	0.06%
2021/08/05	0	0.00	1	47.55	47.55	-1	9,441	-0.01%
2021/08/04	0	0.00	5	47.35	47.40	-5	9,451	-0.05%
2021/08/03	22	47.90	17	47.85	47.80	5	9,417	0.05%
2021/08/02	0	0.00	2	44.98	45.70	-2	9,206	-0.02%
2021/07/30	2.1	43.98	0	0.00	43.25	2.1	9,165	0.02%
2021/07/29	2	44.08	3	44.40	45.25	-1	9,119	-0.01%
2021/07/28	4	44.39	4	43.95	44.50	0	9,073	0.00%
2021/07/27	8	47.88	0	0.00	46.10	8	8,979	0.09%
2021/07/26	0	0.00	1.1	48.96	49.05	-1.1	8,911	-0.01%
2021/07/23	3	49.40	0	0.00	48.20	3	8,835	0.03%
2021/07/22	5	50.00	3	52.03	50.60	2	8,711	0.02%
2021/07/21	23	50.80	42	50.84	50.60	-19	8,497	-0.22%
2021/07/20	23	49.23	15	50.05	49.05	8	8,084	0.10%
2021/07/19	11	49.35	9	49.02	49.30	2	7,852	0.03%
2021/07/16	0	0.00	1	48.00	46.55	-1	7,650	-0.01%
2021/07/15	10	46.83	3	47.48	47.40	7	7,615	0.09%
2021/07/14	4	48.03	3	47.93	47.45	1	7,562	0.01%
2021/07/13	15.1	51.30	21.1	52.31	49.70	-6	7,329	-0.08%
2021/07/12	59	49.92	70.8	49.03	51.20	-11.8	6,666	-0.18%
2021/07/09	10	47.48	7	46.57	47.20	3	6,090	0.05%
2021/07/08	14.9	46.76	45.1	47.41	46.10	-30.2	5,809	-0.52%
2021/07/07	24	44.33	195	44.32	44.40	-171	5,141	-3.33%	大賣/鉅額交易
2021/07/06	16	42.02	4	41.85	42.25	12	4,645	0.26%
2021/07/05	2	42.50	10	43.73	43.85	-8	4,364	-0.18%
2021/07/02	3	39.65	16	39.25	39.90	-13	4,083	-0.32%
2021/07/01	7	37.30	5	37.19	37.05	2	4,101	0.05%
2021/06/30	20	38.29	41	38.32	38.40	-21	4,267	-0.49%
2021/06/29	14	36.01	3.2	36.70	35.55	10.8	4,615	0.23%
2021/06/28	4	35.45	2	35.78	35.25	2	4,616	0.04%
2021/06/25	3	35.92	3	35.75	35.85	0	4,701	0.00%
2021/06/24	15	36.27	17	35.61	36.35	-2	4,741	-0.04%
2021/06/23	4	34.13	26	35.25	36.05	-22	4,649	-0.47%
2021/06/22	2	33.25	1	33.95	32.80	1	4,617	0.02%
2021/06/21	41	33.96	20	33.50	33.45	21	4,633	0.45%
2021/06/18	12	34.24	16	35.14	35.25	-4	4,756	-0.08%
2021/06/17	1	33.85	1	34.20	34.20	0	4,805	0.00%
2021/06/16	42	34.52	40	34.76	33.80	2	4,838	0.04%
2021/06/15	8	34.53	1	33.95	34.50	7	4,909	0.14%
2021/06/11	1	33.05	1	33.55	33.05	0	4,912	0.00%
2021/06/10	1	32.85	3	33.32	32.80	-2	5,145	-0.04%
2021/06/08	2	32.75	1	32.90	32.40	1	5,601	0.02%
2021/06/07	5	31.82	6	32.45	32.50	-1	5,654	-0.02%
2021/06/04	1	32.25	1	32.35	32.30	0	5,672	0.00%
2021/06/03	0	0.00	1	32.95	32.85	-1	5,696	-0.02%
2021/06/02	51	32.61	51	32.03	32.25	0	5,715	0.00%
2021/06/01	26	32.85	26	32.63	33.00	0	5,709	0.00%
2021/05/28	1	31.80	3	32.05	31.85	-2	5,714	-0.04%
2021/05/26	10	31.15	10	31.15	31.15	0	5,822	0.00%
2021/05/25	4	31.74	0	0.00	31.50	4	5,980	0.07%
2021/05/24	1	30.20	6	30.40	30.30	-5	6,176	-0.08%
2021/05/21	10	29.70	0	29.20	29.80	10	6,318	0.16%
2021/05/20	38	29.72	0	0.00	29.00	38	6,429	0.59%
2021/05/19	41	29.43	37	30.33	30.60	4	6,429	0.06%
2021/05/18	0	0.00	3	28.15	28.90	-3	6,445	-0.05%
2021/05/17	1	27.05	1	26.30	26.30	0	6,449	0.00%
2021/05/14	3	29.35	0	0.00	29.20	3	6,429	0.05%
2021/05/13	0	0.00	3	28.45	29.70	-3	6,430	-0.05%
2021/05/12	11	30.35	0	0.00	28.90	11	6,415	0.17%
2021/05/11	12	32.89	3	32.00	32.05	9	6,399	0.14%
2021/05/10	20	35.80	0	0.00	35.15	20	6,399	0.31%
2021/05/05	20	35.38	0	35.10	34.20	20	6,690	0.30%
2021/05/04	17	34.62	0	35.00	35.00	17	6,723	0.25%
2021/05/03	0	0.00	0	37.10	36.45	0	6,780	0.00%
2021/04/29	3	38.28	0	38.30	38.20	3	6,806	0.04%
2021/04/28	5	38.79	0	38.85	38.75	5	6,899	0.07%
2021/04/27	55	39.24	0	0.00	39.15	55	7,066	0.78%
2021/04/26	1	40.45	0	0.00	40.05	1	7,466	0.01%
2021/04/23	50	40.75	12.1	40.92	40.80	37.9	7,495	0.51%
2021/04/22	0	0.00	1	40.35	39.95	-1	7,409	-0.01%
2021/04/21	1	40.15	4	40.38	39.75	-3	7,673	-0.04%
2021/04/20	2	40.05	2.2	40.44	39.90	-0.2	8,196	0.00%
2021/04/19	1	38.05	1	38.70	39.05	0	8,140	0.00%
2021/04/16	2	38.70	3.2	38.54	38.60	-1.2	8,137	-0.02%
2021/04/15	1	37.55	0	0.00	37.90	1	8,149	0.01%
2021/04/14	4	37.65	0	38.20	38.00	4	8,148	0.05%
2021/04/13	4	38.98	1	39.85	38.60	3	8,179	0.04%
2021/04/12	13	39.33	4	39.76	38.80	9	8,165	0.11%
2021/04/09	11	41.17	0	0.00	40.50	11	8,139	0.14%
2021/04/08	3	42.65	0	0.00	42.55	3	8,041	0.04%
2021/04/07	2	43.75	9	43.33	42.20	-7	8,091	-0.09%
2021/04/06	3	41.70	26	41.06	43.00	-23	8,301	-0.28%
2021/04/01	35	40.81	21.6	41.85	40.20	13.4	8,232	0.16%
2021/03/31	1	39.25	1	40.15	39.25	0	7,778	0.00%
2021/03/30	0	0.00	6	39.82	39.50	-6	7,750	-0.08%
2021/03/29	0	0.00	4	39.34	39.55	-4	7,786	-0.05%
2021/03/26	9	38.73	0	38.60	38.60	9	7,860	0.11%
2021/03/25	0	38.80	1	39.55	38.75	-1	7,801	-0.01%
2021/03/24	1	38.90	1	38.85	38.75	0	7,770	0.00%
2021/03/23	7	39.74	10	39.26	39.50	-3	7,755	-0.04%
2021/03/22	6	39.34	16.1	39.20	38.90	-10.1	7,628	-0.13%
2021/03/19	5	38.05	6	38.60	38.00	-1	7,599	-0.01%
2021/03/18	7	38.63	7.1	39.07	38.45	-0.1	7,802	0.00%
2021/03/17	7	38.12	3	38.62	38.95	4	7,788	0.05%
2021/03/16	18	39.37	19	38.15	38.90	-1	7,819	-0.01%
2021/03/15	10	39.80	38	39.58	39.65	-28	7,665	-0.37%
2021/03/12	1	38.05	2	38.45	38.55	-1	7,399	-0.01%
2021/03/11	0	0.00	3	36.57	37.10	-3	7,510	-0.04%
2021/03/10	0	0.00	1	35.15	35.05	-1	7,694	-0.01%
2021/03/08	1	34.90	0	0.00	34.80	1	7,860	0.01%
2021/03/05	2	36.00	0	0.00	35.65	2	7,976	0.03%
2021/03/04	0	0.00	1	36.50	36.30	-1	8,219	-0.01%
2021/03/03	1	37.05	1	37.10	37.10	0	8,467	0.00%
2021/03/02	2	37.83	2	38.05	37.85	0	8,518	0.00%
2021/02/25	10	39.80	1	40.10	38.30	9	8,593	0.10%
2021/02/24	35.1	39.25	8.2	39.08	38.60	26.9	8,696	0.31%
2021/02/23	1	37.85	5	37.84	38.25	-4	8,658	-0.05%
2021/02/22	6	37.39	14	37.74	37.15	-8	8,540	-0.09%
2021/02/18	2	34.50	2.3	34.92	35.65	-0.3	8,450	0.00%
2021/02/17	0.1	34.60	1	34.60	34.75	-0.9	8,475	-0.01%
2021/02/05	0	0.00	5.6	33.91	33.60	-5.6	8,477	-0.07%
2021/02/04	1	33.90	0	0.00	33.70	1	8,582	0.01%
2021/02/01	2	34.53	0	0.00	34.00	2	8,712	0.02%
2021/01/29	6.2	36.49	4	37.50	35.40	2.1	8,679	0.02%
2021/01/28	12	36.50	5	36.54	36.55	7	8,563	0.08%
2021/01/27	2	35.55	1	36.15	36.20	1	8,593	0.01%
2021/01/25	4	36.49	0	0.00	36.85	4	8,485	0.05%
2021/01/22	0	0.00	19	37.86	37.60	-19	8,403	-0.23%
2021/01/21	8	38.37	13	37.75	37.35	-5	8,348	-0.06%
2021/01/20	17	37.85	5	37.35	37.35	12	8,243	0.15%
2021/01/19	24	39.68	11	39.89	40.30	13	8,042	0.16%
2021/01/18	0	0.00	1	38.05	38.25	-1	7,613	-0.01%
2021/01/15	3	37.77	0	0.00	37.25	3	7,534	0.04%
2021/01/14	14	38.61	17	39.78	38.90	-3	7,443	-0.04%
2021/01/13	21	39.27	18	39.42	39.75	3	7,078	0.04%
2021/01/12	2	36.65	0	0.00	36.55	2	6,475	0.03%
2021/01/11	1	37.00	1	36.80	37.25	0	6,411	0.00%
2021/01/08	3	36.38	0	0.00	36.30	3	6,384	0.05%
2021/01/06	5	38.16	3	38.03	37.35	2	6,379	0.03%
2021/01/05	1	38.05	1	38.55	38.25	0	6,287	0.00%
2021/01/04	8	37.83	0	0.00	38.00	8	6,269	0.13%
2020/12/31	2	39.13	1	40.05	38.65	1	6,215	0.02%
2020/12/30	12	39.65	0	0.00	39.35	12	6,211	0.19%
2020/12/29	2	38.50	1	39.10	39.50	1	6,072	0.02%
2020/12/28	1	40.10	2	39.83	40.60	-1	5,632	-0.02%
2020/12/25	0	0.00	3	37.10	36.95	-3	5,447	-0.06%
2020/12/23	0	0.00	3	36.17	35.90	-3	5,307	-0.06%
2020/12/22	1	35.45	7	35.53	34.50	-6	5,223	-0.11%
2020/12/16	1	35.00	0	0.00	34.75	1	5,193	0.02%
2020/12/15	3	35.88	0	0.00	34.75	3	5,177	0.06%
2020/12/14	17	37.17	22	36.96	36.95	-5	5,116	-0.10%
2020/12/11	2	34.80	0	35.00	35.20	2	4,909	0.04%
2020/12/10	4	36.11	4	36.26	36.05	0	4,834	0.00%
2020/12/09	1	35.75	1	36.15	36.00	0	4,740	0.00%
2020/12/08	1	35.65	7	35.63	35.85	-6	4,652	-0.13%
2020/12/07	0	0.00	1	36.85	36.40	-1	4,589	-0.02%
2020/12/04	2	35.60	6	36.61	36.20	-4	4,371	-0.09%
2020/12/03	3	34.63	0	0.00	34.35	3	4,273	0.07%
2020/12/01	3	34.80	1	35.20	35.20	2	4,176	0.05%
2020/11/30	2	34.65	4	34.96	35.50	-2	4,119	-0.05%
2020/11/27	7	34.17	11	34.10	34.00	-4	3,878	-0.10%
2020/11/25	5	31.80	0	0.00	31.45	5	3,564	0.14%
2020/11/23	0	0.00	4	31.95	32.00	-4	3,386	-0.12%
2020/11/20	10	30.74	10	30.10	31.10	0	3,124	0.00%
2020/11/19	0	0.00	0	30.15	30.15	0	2,941	0.00%
2020/11/16	10	29.95	0	0.00	30.30	10	3,025	0.33%
2020/11/12	10	29.50	0	0.00	29.20	10	2,990	0.33%
2020/11/11	0	0.00	1	29.85	29.25	-1	2,992	-0.03%
2020/11/10	0	0.00	0.3	28.55	28.70	-0.3	2,917	-0.01%
2020/11/09	0	0.00	0.1	28.35	28.55	-0.1	2,939	0.00%
2020/11/05	0	0.00	5	27.55	28.05	-5	2,960	-0.17%
2020/11/04	5	29.05	5	29.14	27.80	0	2,961	0.00%
2020/11/02	1	26.30	0	0.00	26.30	1	3,004	0.03%
2020/10/30	0	0.00	1	26.60	26.65	-1	3,059	-0.03%
2020/10/28	0	0.00	3	27.75	27.75	-3	3,165	-0.09%
2020/10/26	0	0.00	2	28.75	28.60	-2	3,470	-0.06%
2020/10/23	6	28.40	2	28.45	28.30	4	3,511	0.11%
2020/10/22	6	28.37	0	0.00	27.95	6	3,713	0.16%
2020/10/20	0	0.00	2	27.75	28.00	-2	4,470	-0.04%
2020/10/16	2.2	28.15	2	27.70	27.70	0.2	5,300	0.00%
2020/10/15	2	28.60	2	29.05	28.40	0	5,346	0.00%
2020/10/13	2	27.70	0	27.75	27.95	2	5,399	0.04%
2020/10/08	2	28.75	0	0.00	28.55	2	5,550	0.04%
2020/10/07	2	28.60	8	29.18	29.25	-6	5,704	-0.11%
2020/10/06	3	28.00	2	28.35	28.10	1	5,743	0.02%
2020/10/05	3	27.75	0	0.00	27.75	3	5,837	0.05%
2020/09/30	0	0.00	2	27.85	27.85	-2	6,018	-0.03%
2020/09/29	2	28.35	0	0.00	27.95	2	6,104	0.03%
2020/09/28	10	28.50	10	28.51	28.05	0	6,320	0.00%
2020/09/25	2	29.10	0	0.00	27.60	2	6,666	0.03%
2020/09/24	4	30.01	10	29.52	29.10	-6	6,729	-0.09%
2020/09/23	3	29.90	8	29.73	29.00	-5	6,717	-0.07%
2020/09/22	1	29.10	0	0.00	29.25	1	6,646	0.02%
2020/09/17	1	29.80	0	0.00	29.75	1	6,696	0.01%
2020/09/11	1	29.10	0	0.00	28.70	1	6,854	0.01%
2020/09/10	0.5	29.05	0	0.00	29.05	0.5	6,967	0.01%
2020/09/09	1	29.00	0	0.00	29.65	1	7,006	0.01%
2020/09/08	0	0.00	1	30.90	29.50	-1	7,155	-0.01%
2020/09/07	1	29.95	5	29.15	29.80	-4	7,168	-0.06%
2020/09/03	6	29.39	0	0.00	28.60	6	7,366	0.08%
2020/09/01	0.5	27.80	0	0.00	27.80	0.5	7,690	0.01%
2020/08/28	0.5	28.45	0	0.00	28.45	0.5	8,260	0.01%
2020/08/27	0	0.00	5	28.70	28.70	-5	8,317	-0.06%
2020/08/26	2	28.70	2	28.95	28.80	0	8,438	0.00%
2020/08/24	2	29.30	0	0.00	28.70	2	8,607	0.02%
2020/08/21	1	29.05	0	0.00	28.85	1	8,879	0.01%
2020/08/20	2	26.20	0	0.00	27.80	2	8,956	0.02%
2020/08/19	0.3	28.70	0	0.00	28.80	0.3	9,060	0.00%
2020/08/18	1.2	29.04	0	0.00	29.00	1.2	9,427	0.01%
2020/08/17	3	28.48	3	28.60	29.55	0	9,652	0.00%
2020/08/13	1	30.70	0	0.00	30.40	1	10,056	0.01%
2020/08/12	0	0.00	0	30.30	30.35	0	10,137	0.00%
2020/08/11	2	30.48	2	30.35	30.25	0	10,234	0.00%
2020/08/10	2	30.95	1	31.00	31.00	1	10,323	0.01%
2020/08/07	3	31.13	0	0.00	31.10	3	10,536	0.03%
2020/08/06	8	31.56	9	31.50	31.50	-1	10,793	-0.01%
2020/08/05	3.2	30.98	3	30.40	30.60	0.2	11,409	0.00%
2020/08/04	5	30.80	0	0.00	30.80	5	11,492	0.04%
2020/08/03	2	31.10	0	0.00	31.50	2	11,510	0.02%
2020/07/31	2	31.75	5	32.25	31.75	-3	11,665	-0.03%
2020/07/30	9	31.69	8	31.80	31.70	1	11,690	0.01%
2020/07/29	0	0.00	3	30.15	30.20	-3	11,499	-0.03%
2020/07/28	11.2	31.31	6	31.58	30.00	5.2	11,471	0.05%
2020/07/27	1	31.35	0	0.00	31.40	1	11,314	0.01%
2020/07/24	20	33.20	8	33.26	32.75	12	11,213	0.11%
2020/07/23	2	33.30	4	34.25	35.00	-2	10,778	-0.02%
2020/07/22	2	32.50	5	32.16	31.85	-3	10,416	-0.03%
2020/07/20	1	29.50	0	0.00	30.00	1	10,087	0.01%
2020/07/17	2	30.50	8	30.77	30.25	-6	10,131	-0.06%
2020/07/15	3	29.93	5	29.98	29.90	-2	10,124	-0.02%
2020/07/14	11	31.15	14	30.85	30.30	-3	10,164	-0.03%
2020/07/13	13	31.05	14	31.16	31.30	-1	10,088	-0.01%
2020/07/10	10.2	30.30	8	30.74	29.80	2.2	10,117	0.02%
2020/07/09	3	31.83	7	32.21	31.65	-4	10,050	-0.04%
2020/07/08	5	31.49	0	31.10	31.40	5	9,978	0.05%
2020/07/07	3	31.37	0	0.00	31.40	3	10,121	0.03%
2020/07/06	4	32.10	17	31.95	32.10	-13	10,105	-0.13%
2020/07/03	12	30.00	15	29.89	29.80	-3	9,864	-0.03%
2020/07/02	19	29.59	14	29.73	29.75	5	9,849	0.05%
2020/06/29	1	28.75	3	28.77	28.40	-2	9,798	-0.02%
2020/06/24	1	28.30	1	28.20	28.65	0	9,808	0.00%
2020/06/23	2	28.10	0	0.00	28.10	2	9,881	0.02%
2020/06/22	2	28.70	0	0.00	28.45	2	9,929	0.02%
2020/06/19	4	29.28	0	0.00	28.70	4	10,037	0.04%
2020/06/18	0	0.00	3	28.85	28.90	-3	10,006	-0.03%
2020/06/16	5	28.70	0	0.00	28.55	5	10,028	0.05%
2020/06/15	3	28.27	15	28.80	27.60	-12	10,041	-0.12%
2020/06/12	6	29.17	3	29.43	29.55	3	10,000	0.03%
2020/06/11	7	31.20	3	30.85	30.65	4	10,028	0.04%
2020/06/10	15	31.25	3	30.30	30.50	12	9,956	0.12%
2020/06/09	8	31.41	10	31.21	30.90	-2	10,113	-0.02%
2020/06/08	3	32.75	42	32.37	31.80	-39	10,273	-0.38%
2020/06/05	43	32.06	14	30.73	32.00	29	10,301	0.28%
2020/06/04	17	30.34	4	30.30	30.30	13	10,400	0.12%
2020/06/03	0	0.00	8	30.15	29.80	-8	10,470	-0.08%
2020/06/02	33	30.63	40	30.34	29.85	-7	10,591	-0.07%
2020/06/01	0	0.00	9	29.95	29.75	-9	10,572	-0.09%
2020/05/29	30	29.75	0	0.00	29.95	30	10,673	0.28%
2020/05/28	13	30.86	77	30.92	29.15	-64	10,925	-0.59%
2020/05/26	61	30.97	61	31.13	30.50	0	11,339	0.00%
2020/05/25	71	31.36	80	30.45	31.50	-9	11,720	-0.08%
2020/05/22	71	30.11	3	30.07	28.95	68	11,644	0.58%
2020/05/21	3	29.47	2	30.10	29.80	1	11,789	0.01%
2020/05/20	3	29.63	0	0.00	27.80	3	11,720	0.03%
2020/05/18	4	26.75	10	26.84	26.30	-6	11,483	-0.05%
2020/05/15	8	27.56	7	27.80	28.10	1	11,530	0.01%
2020/05/14	9	28.66	3	27.90	27.90	6	11,462	0.05%
2020/05/13	4	29.61	4	29.40	29.60	0	11,216	0.00%
2020/05/12	45	29.04	49	29.27	29.30	-4	10,902	-0.04%
2020/05/11	3	25.80	3	27.30	27.30	0	10,127	0.00%
2020/05/08	9	24.63	4	24.50	24.85	5	9,980	0.05%
2020/05/07	2	25.15	3	25.40	25.15	-1	9,875	-0.01%
2020/05/06	14	24.58	14	24.81	24.75	0	9,655	0.00%
2020/05/05	5	24.48	5	24.15	24.10	0	9,526	0.00%
2020/05/04	2	24.10	2	24.13	24.10	0	9,483	0.00%
2020/04/29	1	24.55	0	0.00	24.60	1	9,345	0.01%
2020/04/28	10	25.45	5	25.45	24.90	5	9,237	0.05%
2020/04/27	14	23.77	13	23.83	24.50	1	9,071	0.01%
2020/04/24	12	23.02	10	23.50	23.05	2	8,927	0.02%
2020/04/23	7	23.15	12	23.04	23.00	-5	8,887	-0.06%
2020/04/22	6	22.83	2	22.85	23.15	4	8,829	0.05%
2020/04/15	5	25.05	7	25.46	24.30	-2	8,257	-0.02%
2020/04/14	0	24.15	1	24.55	24.15	-1	8,095	-0.01%
2020/04/13	1	24.10	6	24.55	24.00	-5	8,038	-0.06%
2020/04/10	9	24.28	5	24.51	24.90	4	7,923	0.05%
2020/04/09	3	24.27	0	0.00	23.30	3	7,686	0.04%
2020/04/08	27	23.20	27	24.13	24.45	0	7,456	0.00%
2020/04/07	0	0.00	2.1	21.53	22.25	-2.1	7,284	-0.03%
2020/04/06	0	0.00	2	20.40	20.25	-2	7,163	-0.03%
2020/04/01	2	19.80	0	0.00	19.90	2	7,120	0.03%
2020/03/31	0	0.00	2	19.85	20.00	-2	7,060	-0.03%
2020/03/30	1	19.30	1	19.45	20.20	0	7,008	0.00%
2020/03/27	2.1	20.72	0	0.00	20.20	2.1	6,963	0.03%
2020/03/26	0	0.00	0	21.00	20.90	0	6,865	0.00%
2020/03/25	2	19.23	6	19.48	20.20	-4	6,797	-0.06%
2020/03/24	7	18.06	3	18.35	18.50	4	6,663	0.06%
2020/03/23	0	17.15	0	0.00	17.15	0	6,640	0.00%
2020/03/20	3	20.45	0	0.00	18.95	3	6,653	0.05%
2020/03/19	1.2	18.95	2	20.00	18.95	-0.8	6,479	-0.01%
2020/03/18	18	23.43	55	23.18	21.05	-37	6,401	-0.58%
2020/03/17	30	23.39	40	23.19	23.35	-10	6,262	-0.16%
2020/03/16	35	24.69	35	25.47	23.25	0	6,078	0.00%
2020/03/13	12	24.26	12	25.41	25.80	0	5,908	0.00%
2020/03/12	2	27.90	8	28.10	26.20	-6	5,675	-0.11%
2020/03/11	69	29.84	17	30.33	28.40	52	5,424	0.96%
2020/03/10	24	29.98	20	30.39	30.60	4	5,075	0.08%
2020/03/09	0	0.00	1	28.40	28.20	-1	4,517	-0.02%
2020/03/06	17	29.92	16	29.25	28.20	1	4,295	0.02%
2020/03/05	12	29.90	12	29.23	29.40	0	4,103	0.00%
2020/03/03	14	30.02	17	29.63	29.80	-3	3,792	-0.08%
2020/03/02	11	28.89	11	28.88	29.70	0	3,420	0.00%
2020/02/27	32	28.07	37	26.70	27.00	-5	2,946	-0.17%
2020/02/26	18	28.19	24	27.87	27.70	-6	2,564	-0.23%
2020/02/25	34	25.95	28	26.87	27.60	6	1,970	0.30%
2020/02/24	15	24.48	12	25.40	25.50	3	1,636	0.18%
2020/02/21	10	23.00	10	23.40	23.50	0	1,230	0.00%
2020/02/20	0.1	21.40	2	21.30	21.40	-1.9	998	-0.19%
2020/02/19	0	0.00	1	21.50	21.90	-1	927	-0.11%
2020/02/18	1	20.10	0	0.00	21.60	1	793	0.13%
2020/02/11	5	17.76	0	0.00	18.00	5	531	0.94%
2020/02/03	0	0.00	0	16.90	16.90	0	527	0.00%
2019/12/17	0	0.00	1	21.35	20.80	-1	431	-0.23%
2019/12/06	10	19.80	13	19.73	19.10	-3	345	-0.87%
2019/11/27	0	0.00	0.1	18.80	18.95	-0.1	383	-0.03%
2019/10/16	3	19.80	0	19.65	19.75	3	677	0.44%
2019/10/15	0	0.00	0	19.50	19.55	0	687	0.00%
2019/10/01	0	0.00	0.1	19.15	19.25	-0.1	826	-0.01%
2019/09/27	1	19.20	0	0.00	19.30	1	829	0.12%
2019/09/26	0	0.00	0	19.90	19.85	0	819	0.00%
2019/07/19	0	0.00	5	20.75	20.75	-5	650	-0.77%
2019/07/15	0	0.00	2	21.50	21.30	-2	637	-0.31%
2019/07/12	2	21.30	1	21.20	21.80	1	638	0.16%
2019/06/25	0	0.00	0.9	19.85	19.95	-0.9	685	-0.13%
2019/06/19	0	0.00	5	19.91	19.95	-5	672	-0.74%
2019/06/17	5	19.45	5	19.80	19.80	0	631	0.00%
2019/04/30	0	0.00	4	20.35	20.65	-4	1,316	-0.30%
2019/04/25	1	21.35	7	21.00	21.00	-6	1,347	-0.45%
2019/04/19	4	22.00	0	0.00	22.20	4	1,419	0.28%
2019/03/28	1	20.80	0	0.00	20.75	1	1,477	0.07%
2019/03/25	1	20.90	0	0.00	20.90	1	1,738	0.06%
2019/03/21	0	0.00	0.1	22.00	22.10	-0.1	1,762	-0.01%
2019/03/19	2	22.40	0	0.00	22.25	2	1,821	0.11%
2019/03/12	2	22.95	0	0.00	22.90	2	1,910	0.10%
2019/03/07	1	22.45	0	0.00	22.25	1	2,017	0.05%
2019/03/05	3	23.10	0	0.00	22.90	3	2,140	0.14%
2019/02/26	8	24.85	0	0.00	24.30	8	2,108	0.38%
2019/02/25	2	24.10	0	0.00	24.20	2	2,049	0.10%
2019/02/22	0	0.00	0.1	23.30	23.40	-0.1	2,028	0.00%
2019/02/13	0	0.00	1	22.50	23.20	-1	1,797	-0.06%
2019/02/12	0	0.00	2	21.98	21.95	-2	1,723	-0.12%
2019/02/11	0	0.00	1	21.35	21.35	-1	1,691	-0.06%
2019/01/28	0	0.00	2	21.08	20.95	-2	1,663	-0.12%
2019/01/15	0	19.95	0	0.00	19.90	0	1,592	0.00%
2019/01/08	0	0.00	3	19.20	18.90	-3	1,493	-0.20%
2019/01/04	0	18.70	4	18.38	18.60	-4	1,496	-0.27%
2019/01/03	2	19.50	0	0.00	19.05	2	1,493	0.13%
2019/01/02	5	20.00	2	19.90	19.50	3	1,497	0.20%
2018/12/27	6	19.60	0	0.00	19.40	6	1,505	0.40%
2018/12/26	2	20.30	11	19.10	18.90	-9	1,488	-0.60%
2018/12/24	0	0.00	2	21.00	20.85	-2	1,449	-0.14%
2018/12/21	4	21.00	4	20.91	21.10	0	1,479	0.00%
2018/12/19	0	0.00	2	21.00	21.20	-2	1,438	-0.14%
2018/12/18	4	21.83	11	21.66	21.65	-7	1,380	-0.51%
2018/12/17	1	24.20	2	24.73	24.05	-1	1,226	-0.08%
2018/12/14	0	0.00	2	24.15	24.10	-2	1,211	-0.17%
2018/12/12	5	23.93	0	0.00	24.50	5	1,205	0.41%
2018/12/10	8	23.16	3	22.60	22.60	5	1,172	0.43%
2018/12/07	3	25.55	0	0.00	24.60	3	1,134	0.26%
2018/12/06	4	26.60	0	0.00	24.90	4	1,117	0.36%
2018/12/03	0	0.00	5	28.65	28.05	-5	1,044	-0.48%
2018/11/30	2	28.15	2	28.15	27.60	0	998	0.00%
2018/11/29	2	27.90	4	27.81	28.15	-2	936	-0.21%
2018/11/28	3	25.55	0	0.00	25.60	3	816	0.37%
2018/11/27	0	0.00	2	25.08	24.90	-2	808	-0.25%
2018/11/26	2	24.20	0	0.00	24.15	2	802	0.25%
2018/11/23	2	24.40	2	24.00	23.80	0	808	0.00%
2018/11/12	1	24.85	0	0.00	24.35	1	806	0.12%
2018/11/09	2	25.35	0	0.00	25.30	2	822	0.24%
2018/11/05	4	25.13	0	0.00	25.55	4	884	0.45%
2018/11/02	0	0.00	5	25.00	25.00	-5	896	-0.56%
2018/10/30	5	21.20	0	0.00	20.75	5	849	0.59%
2018/10/29	2	21.00	0	0.00	20.70	2	852	0.23%
2018/10/26	0	0.00	5	22.22	20.60	-5	867	-0.58%
2018/10/22	3	25.80	0	0.00	25.80	3	863	0.35%
2018/10/19	0	0.00	2	24.70	25.00	-2	873	-0.23%
2018/10/17	3	26.50	3	26.30	25.85	0	904	0.00%
2018/10/16	2	26.20	0	0.00	25.70	2	918	0.22%
2018/10/12	8	25.09	3	25.00	25.45	5	956	0.52%
2018/10/11	3	25.00	8	25.02	24.95	-5	994	-0.50%
2018/10/08	4	29.20	0	0.00	28.90	4	1,046	0.38%
2018/10/05	0	0.00	9	30.97	29.55	-9	1,062	-0.85%
2018/10/02	0	0.00	1	34.80	34.60	-1	1,088	-0.09%
2018/10/01	2	34.55	0	0.00	34.60	2	1,093	0.18%
2018/09/21	5	32.34	2	32.15	32.90	3	1,194	0.25%
2018/09/20	0	0.00	3	31.77	31.60	-3	1,229	-0.24%
2018/09/18	3	30.55	0	0.00	31.20	3	1,314	0.23%
2018/09/17	7	30.94	0	0.00	31.30	7	1,355	0.52%
2018/09/10	1	27.50	0	0.00	27.65	1	1,871	0.05%
2018/08/21	0	0.00	1	32.35	32.25	-1	4,026	-0.03%
2018/08/07	1	36.35	0	0.00	36.45	1	4,471	0.02%
2018/08/06	0	0.00	1	36.35	36.10	-1	4,484	-0.02%
2018/08/03	0	0.00	5	36.18	36.00	-5	4,509	-0.11%
2018/08/02	4	36.15	6	37.28	35.85	-2	4,543	-0.04%
2018/08/01	0	0.00	1	39.05	38.50	-1	4,591	-0.02%
2018/07/27	0	0.00	2	39.53	39.60	-2	4,627	-0.04%
2018/07/26	4	39.80	0	0.00	39.60	4	4,631	0.09%
2018/07/24	0	0.00	2	39.85	39.60	-2	4,617	-0.04%
2018/07/23	0	0.00	1	38.90	38.70	-1	4,601	-0.02%
2018/07/20	11	39.07	7	38.16	37.15	4	4,599	0.09%
2018/07/19	1	39.50	3	39.38	39.25	-2	4,587	-0.04%
2018/07/18	0	0.00	2	41.30	38.70	-2	4,606	-0.04%
2018/07/16	1	44.10	2	43.48	43.25	-1	4,556	-0.02%
2018/07/13	0	0.00	1	43.00	42.55	-1	4,530	-0.02%
2018/07/11	0	0.00	2	42.53	41.75	-2	4,553	-0.04%
2018/07/10	3	43.10	3	41.58	43.50	0	4,556	0.00%
2018/07/09	2	41.45	1	42.60	41.05	1	4,568	0.02%
2018/07/03	2	43.40	0	0.00	42.50	2	4,688	0.04%
2018/07/02	1	45.05	0	0.00	44.90	1	4,662	0.02%
2018/06/29	1	46.95	0	0.00	46.20	1	4,639	0.02%
2018/06/28	0	0.00	1	45.30	44.80	-1	4,594	-0.02%
2018/06/27	1	45.30	2	45.28	45.50	-1	4,532	-0.02%
2018/06/26	0	0.00	1	47.35	46.85	-1	4,466	-0.02%
2018/06/25	0	0.00	8	46.45	45.50	-8	4,416	-0.18%
2018/06/22	1	50.50	0	0.00	49.65	1	4,348	0.02%
2018/06/21	1	52.10	1	55.00	53.30	0	4,282	0.00%
2018/06/20	8	54.48	6	53.93	53.40	2	4,167	0.05%
2018/06/19	2	53.10	1	54.70	52.50	1	3,915	0.03%
2018/06/15	1	54.50	1	53.90	54.30	0	3,859	0.00%
2018/06/14	1	55.20	1	53.00	53.20	0	3,778	0.00%
2018/06/13	1	53.30	0	0.00	52.00	1	3,658	0.03%
2018/06/12	14	56.15	8	55.74	55.00	6	3,520	0.17%
2018/06/11	6	50.93	4	50.78	54.00	2	3,266	0.06%
2018/06/08	1	48.90	3	49.40	49.10	-2	3,042	-0.07%
2018/06/07	2	47.03	4	48.11	48.00	-2	2,945	-0.07%
2018/06/06	1	48.00	2	48.45	48.00	-1	2,862	-0.04%
2018/06/05	7	45.95	3	47.42	44.25	4	2,771	0.14%
2018/06/04	5	48.26	3.1	48.59	47.90	1.9	2,666	0.07%
2018/06/01	1	52.00	6	48.33	48.50	-5	2,583	-0.19%
2018/05/31	7	49.50	7	48.24	48.00	0	2,415	0.00%
2018/05/30	8	46.27	3.6	45.89	47.45	4.4	2,158	0.21%
2018/05/29	4	42.84	7	41.45	43.15	-3	1,874	-0.16%
2018/05/23	2	38.98	0	0.00	36.65	2	1,470	0.14%
2018/05/22	0	0.00	5	35.95	36.50	-5	1,364	-0.37%
2018/05/17	5	36.30	0.3	36.55	36.80	4.7	1,274	0.37%
2018/05/15	0	0.00	2	35.20	34.80	-2	1,129	-0.18%
2018/05/09	0	0.00	1	35.45	34.80	-1	1,025	-0.10%
2018/05/04	1	28.50	0	0.00	29.80	1	934	0.11%
2018/04/26	1	31.60	0	0.00	30.35	1	906	0.11%
2018/04/19	0	0.00	6	35.50	36.30	-6	794	-0.75%
2018/04/09	0	0.00	0.6	34.30	34.30	-0.6	418	-0.15%
2018/03/02	5	26.45	0	0.00	26.80	5	257	1.94%
2018/03/01	0	0.00	4	25.50	25.60	-4	248	-1.62%
2018/02/21	5	24.70	0	0.00	25.40	5	193	2.59%
2018/02/12	5	22.90	0	0.00	23.75	5	184	2.71%
2018/02/09	6	20.92	0	0.00	22.10	6	174	3.43%
2018/02/01	0	0.00	0.1	22.80	22.80	-0.1	178	-0.06%
2018/01/31	0	0.00	0	22.90	22.90	0	181	-0.02%
2018/01/26	0	0.00	0	21.55	21.75	0	163	0.00%
2018/01/19	0	0.00	0	18.90	19.00	0	142	-0.01%