茂矽 (2342)-群益金鼎-松山券商分點個股進出

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
29.70
漲跌
▼1.10
漲幅
-3.57%
成交量
949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－群益金鼎-松山券商分點個股進出

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

群益金鼎-松山券商分點個股進出
群益金鼎-松山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
2024/04/15	0	0.00	0.9	31.15	31.35	-0.9	701	-0.13%
2024/03/19	0	33.30	0	0.00	33.15	0	656	0.00%
2024/03/15	0	33.65	0	0.00	33.00	0	653	0.00%
2024/03/14	0	34.65	0	0.00	34.20	0	646	0.00%
2024/03/12	0	34.05	0	0.00	34.10	0	589	0.00%
2024/03/07	1	30.65	0	0.00	30.60	1	336	0.30%
2024/02/21	1	32.25	0	0.00	32.25	1	351	0.28%
2024/02/16	1	32.25	0	0.00	32.20	1	347	0.29%
2023/12/14	0	0.00	0	34.45	34.55	0	259	0.00%
2023/11/21	1	35.90	1	35.65	35.75	0	276	0.00%
2023/11/20	1	35.30	1	36.00	36.05	0	276	0.00%
2023/10/24	5	34.35	5	34.35	34.35	0	411	0.00%
2023/09/01	1	37.00	0	0.00	37.10	1	857	0.12%
2023/08/01	0	0.00	2	40.35	40.35	-2	982	-0.20%
2023/07/26	0	0.00	2	40.00	39.65	-2	1,003	-0.20%
2023/07/21	0	0.00	1	40.25	40.35	-1	1,063	-0.09%
2023/07/18	1	41.95	0	0.00	40.65	1	1,246	0.08%
2023/07/12	0	0.00	8	42.05	41.60	-8	1,511	-0.53%
2023/07/11	2	42.88	2	42.45	42.40	0	1,526	0.00%
2023/07/10	6	41.21	0.1	41.40	40.85	5.9	1,508	0.39%
2023/06/16	0	0.00	1	40.30	40.20	-1	3,405	-0.03%
2023/06/14	0	0.00	1	41.20	41.05	-1	3,467	-0.03%
2023/06/08	0	0.00	1	40.30	40.15	-1	3,467	-0.03%
2023/05/29	0	0.00	1	40.95	40.95	-1	3,562	-0.03%
2023/05/24	0	0.00	4	39.53	39.60	-4	3,522	-0.11%
2023/05/23	0.3	39.40	1	39.60	39.60	-0.7	3,550	-0.02%
2023/05/22	0.6	39.30	0	0.00	39.50	0.6	3,568	0.02%
2023/05/18	1	39.30	0	0.00	39.60	1	3,569	0.03%
2023/05/17	0.1	39.00	0	0.00	39.20	0.1	3,592	0.00%
2023/05/15	2	38.55	2	38.45	38.45	0	3,607	0.00%
2023/04/27	2	41.25	2	41.85	41.50	0	3,677	0.00%
2023/04/26	4	41.01	3	41.70	41.30	1	3,663	0.03%
2023/04/25	3	42.68	0	0.00	41.75	3	3,631	0.08%
2023/04/21	10	46.57	8	44.85	43.80	2	3,582	0.06%
2023/04/19	6	47.16	2	47.18	46.95	4	3,372	0.12%
2023/04/13	0	0.00	1	44.85	44.85	-1	3,111	-0.03%
2023/04/12	0.8	46.30	0	0.00	46.55	0.8	3,049	0.03%
2023/04/10	0.3	46.00	0	0.00	46.15	0.3	2,969	0.01%
2023/04/07	0	0.00	2	46.20	46.20	-2	2,919	-0.07%
2023/04/06	0	0.00	0	47.25	47.00	0	2,861	0.00%
2023/03/29	3.1	47.68	1	46.10	47.80	2.1	2,497	0.08%
2023/03/28	1	46.45	1	48.30	46.90	0	1,999	0.00%
2023/03/27	2	44.83	1	45.15	44.75	1	1,418	0.07%
2023/03/23	0	0.00	0.3	43.85	44.75	-0.3	1,251	-0.02%
2023/03/14	0	0.00	1	39.30	39.30	-1	1,056	-0.09%
2023/03/09	0	0.00	2	42.30	41.80	-2	1,142	-0.18%
2023/03/08	0.9	42.35	1	42.40	42.45	-0.1	1,186	-0.01%
2023/03/07	1.2	41.95	1	41.90	42.20	0.2	1,348	0.01%
2023/03/06	1.2	41.45	0	0.00	41.70	1.2	1,420	0.08%
2023/03/02	0.4	40.65	0	0.00	40.85	0.4	1,395	0.03%
2023/03/01	0.4	40.75	0	0.00	40.95	0.4	1,424	0.02%
2023/02/23	0	0.00	1	42.40	41.95	-1	1,422	-0.07%
2023/02/22	0.6	42.00	0	0.00	42.25	0.6	1,422	0.04%
2023/02/21	0.7	42.90	0	0.00	43.15	0.7	1,414	0.05%
2023/02/20	1.3	42.93	3	42.18	42.20	-1.7	1,390	-0.12%
2023/02/17	1.7	41.85	3	42.05	42.00	-1.3	1,380	-0.10%
2023/02/14	0.6	41.00	0	0.00	41.20	0.6	1,364	0.04%
2023/02/09	0	0.00	1	41.50	41.70	-1	1,353	-0.07%
2023/02/08	0.9	41.10	1	41.70	41.30	-0.2	1,342	-0.01%
2023/02/07	0.5	41.00	0	0.00	41.25	0.5	1,348	0.04%
2023/02/06	0.5	40.80	2	41.40	41.00	-1.5	1,385	-0.11%
2023/02/03	1.1	41.00	1	41.20	41.20	0.1	1,443	0.01%
2023/02/02	1.3	41.80	0	0.00	42.00	1.3	1,448	0.09%
2023/01/31	0.4	40.10	0	0.00	40.30	0.4	1,377	0.03%
2023/01/16	0	0.00	1	38.50	38.50	-1	1,370	-0.07%
2023/01/12	0	0.00	2	39.13	38.75	-2	1,403	-0.14%
2023/01/11	1.5	38.30	0	0.00	38.50	1.5	1,457	0.10%
2023/01/09	0	0.00	1	38.50	38.70	-1	1,508	-0.07%
2023/01/06	1.2	38.00	0	0.00	38.15	1.2	1,506	0.08%
2023/01/05	0	0.00	1	38.20	37.75	-1	1,540	-0.06%
2023/01/04	0.8	37.80	0	0.00	38.00	0.8	1,547	0.05%
2022/12/27	0.5	38.25	1	38.40	38.45	-0.5	1,559	-0.03%
2022/12/26	0.9	38.00	0	0.00	38.25	0.9	1,561	0.06%
2022/12/23	0.2	38.50	0	0.00	38.65	0.2	1,575	0.01%
2022/12/21	0.3	37.70	0	0.00	37.90	0.3	1,589	0.02%
2022/12/20	1	38.10	0	0.00	37.80	1	1,599	0.06%
2022/12/19	0.1	38.80	0	0.00	39.00	0.1	1,609	0.01%
2022/12/14	0	0.00	0	40.60	40.60	0	1,623	0.00%
2022/12/06	0	0.00	1	41.35	41.35	-1	1,659	-0.06%
2022/12/05	12	42.78	12	42.68	42.25	0	1,662	0.00%
2022/12/02	0.3	42.50	0	0.00	42.75	0.3	1,651	0.02%
2022/11/28	0	0.00	5	41.48	42.40	-5	1,378	-0.36%
2022/11/25	2	38.43	1	38.55	38.55	1	1,294	0.08%
2022/11/24	0.7	37.35	1	37.85	37.50	-0.3	1,265	-0.03%
2022/11/23	0.4	37.45	0	0.00	37.65	0.4	1,265	0.03%
2022/11/22	0.6	36.50	1	37.50	36.45	-0.4	1,238	-0.03%
2022/11/21	0.3	37.10	0	0.00	37.30	0.3	1,240	0.02%
2022/11/16	0.2	36.90	0	0.00	37.10	0.2	1,270	0.01%
2022/11/15	1	37.50	1	37.60	37.65	0	1,270	0.00%
2022/11/14	0	36.90	0	0.00	37.15	0	1,282	0.00%
2022/11/11	0.5	36.30	0	0.00	36.45	0.5	1,292	0.04%
2022/11/03	0	36.10	0	0.00	36.25	0	1,352	0.00%
2022/11/01	0	0.00	1	35.00	35.95	-1	1,358	-0.07%
2022/10/31	0.9	34.60	1	33.65	34.75	-0.1	1,315	0.00%
2022/10/28	0.4	32.50	0	0.00	32.70	0.4	1,308	0.03%
2022/10/26	0.1	33.10	0	0.00	33.25	0.1	1,342	0.01%
2022/10/25	0.1	33.10	2	33.40	33.30	-1.9	1,337	-0.14%
2022/10/24	2.4	33.00	0	0.00	33.20	2.4	1,337	0.18%
2022/10/20	0.1	33.85	1	34.00	34.00	-0.9	1,332	-0.07%
2022/10/19	0.4	34.25	1	33.95	34.50	-0.6	1,301	-0.05%
2022/10/18	0.9	33.20	0	0.00	33.40	0.9	1,212	0.08%
2022/10/12	0.2	32.10	0	0.00	32.10	0.2	1,149	0.02%
2022/10/05	0.1	35.00	0	0.00	35.30	0.1	1,174	0.01%
2022/10/03	1.3	34.42	0	0.00	34.45	1.3	1,186	0.11%
2022/09/27	0	0.00	1	36.10	36.25	-1	1,214	-0.08%
2022/09/26	1.6	35.99	0	0.00	35.65	1.6	1,227	0.13%
2022/09/23	0	0.00	0	38.40	38.60	0	1,239	0.00%
2022/09/21	0	0.00	2	39.35	39.35	-2	1,241	-0.16%
2022/09/20	1.7	40.00	0	0.00	40.20	1.7	1,246	0.14%
2022/09/19	0	0.00	1	41.20	39.85	-1	1,267	-0.08%
2022/09/16	1	40.85	0	0.00	41.05	1	1,275	0.07%
2022/09/15	0.2	41.10	0	0.00	41.30	0.2	1,303	0.01%
2022/09/13	0	0.00	1	42.05	42.30	-1	1,311	-0.08%
2022/09/01	0.1	39.85	0	0.00	40.05	0.1	1,293	0.01%
2022/08/31	0	41.00	0	0.00	41.25	0	1,307	0.00%
2022/08/18	0	0.00	1	41.45	41.15	-1	1,933	-0.05%
2022/08/17	0	0.00	2	40.50	40.55	-2	1,984	-0.10%
2022/08/16	2.7	40.24	0	0.00	40.35	2.7	2,030	0.13%
2022/08/12	0	0.00	0	40.30	40.00	0	2,091	0.00%
2022/08/11	0	0.00	0	39.90	39.65	0	2,152	0.00%
2022/08/08	0	0.00	1	38.35	38.05	-1	2,409	-0.04%
2022/08/05	1	38.10	0	0.00	38.25	1	2,466	0.04%
2022/08/02	0.6	35.90	0	0.00	36.10	0.6	2,477	0.02%
2022/08/01	0	0.00	0	37.40	37.30	0	2,474	0.00%
2022/07/29	0	37.65	1	37.40	37.80	-1	2,478	-0.04%
2022/07/28	0.7	36.85	0	0.00	37.00	0.7	2,478	0.03%
2022/07/22	0	0.00	1	38.20	37.70	-1	2,471	-0.04%
2022/07/21	1.1	37.85	0	0.00	37.95	1.1	2,482	0.05%
2022/07/19	0	0.00	1	36.00	36.30	-1	2,491	-0.04%
2022/07/18	0.5	35.80	0	0.00	35.95	0.5	2,492	0.02%
2022/07/12	0.1	32.10	0	0.00	31.70	0.1	2,475	0.00%
2022/07/08	0.1	34.55	0	0.00	34.75	0.1	2,474	0.00%
2022/07/07	0.4	33.70	0	0.00	33.85	0.4	2,460	0.01%
2022/07/06	0	0.00	1	32.50	32.50	-1	2,460	-0.04%
2022/07/05	0.8	33.80	0	0.00	34.00	0.8	2,467	0.03%
2022/07/01	10	38.15	10	38.15	34.70	0	2,434	0.00%
2022/06/28	0.1	41.10	0	0.00	41.25	0.1	2,410	0.00%
2022/06/24	0.6	40.35	1	41.00	40.45	-0.4	2,423	-0.02%
2022/06/23	0.9	40.20	0	0.00	40.40	0.9	2,413	0.04%
2022/06/22	0	0.00	1	40.80	39.90	-1	2,389	-0.04%
2022/06/21	0.8	40.35	1	39.65	40.50	-0.2	2,363	-0.01%
2022/06/20	163.4	40.07	0	0.00	39.35	163.4	2,357	6.93%	大買/鉅額交易
2022/06/17	88	41.08	0	0.00	41.30	88	2,336	3.77%
2022/06/16	0.3	41.05	0	0.00	41.20	0.3	2,329	0.01%
2022/06/14	121	41.29	0	0.00	42.80	121	2,329	5.19%	大買/鉅額交易
2022/06/08	0.6	43.30	0	0.00	43.50	0.6	2,254	0.03%
2022/06/02	0	0.00	2	46.20	45.25	-2	2,224	-0.09%
2022/06/01	11	45.33	0	0.00	46.15	11	2,163	0.51%
2022/05/31	2	45.20	2	44.95	45.80	0	2,030	0.00%
2022/05/30	0.1	44.05	0	0.00	44.15	0.1	1,820	0.01%
2022/05/27	0.6	42.00	0	0.00	42.00	0.6	1,751	0.04%
2022/05/26	0	0.00	1	42.75	42.75	-1	1,712	-0.06%
2022/05/25	0.5	44.40	0	0.00	44.45	0.5	1,671	0.03%
2022/05/24	40.1	41.98	412	42.23	42.30	-371.9	1,615	-23.03%	大賣/鉅額交易
2022/05/23	0.8	42.50	0	0.00	42.60	0.8	1,568	0.05%
2022/05/20	0.1	42.65	0	0.00	42.65	0.1	1,544	0.01%
2022/05/19	0	0.00	10	42.40	42.70	-10	1,518	-0.66%
2022/05/18	10	43.20	0	0.00	43.20	10	1,449	0.69%
2022/05/16	0.7	41.75	5	41.22	41.90	-4.3	1,244	-0.35%
2022/05/13	1.6	40.10	0	0.00	40.15	1.6	1,131	0.14%
2022/05/12	0.2	37.30	0	0.00	37.40	0.2	1,082	0.02%
2022/05/10	0.2	36.85	0	0.00	36.85	0.2	1,042	0.02%
2022/05/09	0	0.00	3	35.95	35.95	-3	1,079	-0.28%
2022/05/06	7.4	37.10	5	37.10	37.10	2.4	1,105	0.22%
2022/05/04	0	0.00	1	37.20	37.30	-1	1,136	-0.09%
2022/05/03	1	36.80	10	36.71	36.90	-9	1,156	-0.78%
2022/04/27	0.2	35.30	0	0.00	35.45	0.2	1,193	0.01%
2022/04/26	1	36.10	0	0.00	36.10	1	1,182	0.09%
2022/04/19	0	0.00	1	39.00	38.90	-1	1,285	-0.08%
2022/04/18	0.6	37.90	0	0.00	38.10	0.6	1,306	0.05%
2022/04/15	1	38.00	1	37.95	37.95	0	1,315	0.00%
2022/04/14	0	0.00	1	39.35	39.35	-1	1,341	-0.07%
2022/04/08	0	0.00	1	41.50	41.25	-1	1,656	-0.06%
2022/04/07	1	40.85	1	41.00	41.00	0	1,691	0.00%
2022/04/06	2.4	41.97	0	0.00	42.15	2.4	1,778	0.14%
2022/04/01	0.3	42.80	0	0.00	42.80	0.3	1,882	0.02%
2022/03/31	1.1	43.48	0	0.00	43.25	1.1	2,118	0.05%
2022/03/30	0	0.00	1	43.20	43.60	-1	2,296	-0.04%
2022/03/29	0.7	42.55	0	0.00	42.75	0.7	2,656	0.03%
2022/03/28	0.2	42.60	0	0.00	42.80	0.2	2,692	0.01%
2022/03/23	0	0.00	1	44.00	43.95	-1	2,776	-0.04%
2022/03/22	0.5	43.60	1	43.70	43.70	-0.5	2,832	-0.02%
2022/03/21	1.3	43.35	0	0.00	43.35	1.3	2,874	0.05%
2022/03/16	2	42.10	1	42.30	42.30	1	3,201	0.03%
2022/03/14	0.1	43.15	0	0.00	43.25	0.1	3,968	0.00%
2022/03/11	0	0.00	1	42.85	42.85	-1	4,999	-0.02%
2022/03/10	0	0.00	1	43.90	43.50	-1	5,478	-0.02%
2022/03/09	0.5	42.75	0	0.00	43.00	0.5	5,536	0.01%
2022/03/07	0	0.00	1	42.10	42.10	-1	5,887	-0.02%
2022/03/04	0.7	43.55	1	44.75	43.80	-0.3	6,035	0.00%
2022/03/03	1.3	44.25	0	0.00	44.25	1.3	6,139	0.02%
2022/03/02	0.5	44.50	1	44.70	44.70	-0.5	6,219	-0.01%
2022/03/01	1.4	44.30	0	0.00	44.50	1.4	6,372	0.02%
2022/02/24	0	0.00	1	43.10	43.10	-1	6,684	-0.01%
2022/02/23	0.9	45.00	0	0.00	45.30	0.9	6,885	0.01%
2022/02/22	0	44.90	0	0.00	45.15	0	7,057	0.00%
2022/02/21	0.4	46.35	1	46.40	46.55	-0.6	7,428	-0.01%
2022/02/18	1.3	46.00	0	0.00	46.25	1.3	7,573	0.02%
2022/02/15	0.3	44.50	0	0.00	44.85	0.3	7,782	0.00%
2022/02/10	0	0.00	100	45.13	45.30	-100	7,813	-1.28%
2022/02/09	0	0.00	1	46.00	45.70	-1	7,824	-0.01%
2022/02/08	8	45.00	0	0.00	45.55	8	7,812	0.10%
2022/01/26	0	0.00	5	42.00	42.00	-5	7,867	-0.06%
2022/01/25	1	43.00	1	42.00	42.00	0	8,126	0.00%
2022/01/24	2.4	43.59	24	43.02	44.10	-21.6	8,427	-0.26%
2022/01/21	0.1	44.00	1	44.00	44.00	-0.9	8,492	-0.01%
2022/01/20	0.4	45.30	0	0.00	45.50	0.4	8,515	0.00%
2022/01/19	1	45.15	0	0.00	45.20	1	8,563	0.01%
2022/01/18	1	45.45	0	0.00	45.45	1	8,685	0.01%
2022/01/17	0.2	45.95	0	0.00	46.00	0.2	8,748	0.00%
2022/01/14	0	0.00	2	44.35	44.55	-2	8,752	-0.02%
2022/01/13	14.4	46.58	8	46.25	46.10	6.4	8,770	0.07%
2022/01/11	0	0.00	1	47.40	45.65	-1	8,882	-0.01%
2022/01/10	0.5	46.60	0	0.00	46.80	0.5	8,859	0.01%
2022/01/07	1	46.50	1	48.20	46.80	0	8,867	0.00%
2022/01/06	0.8	47.70	1	47.70	47.70	-0.2	8,850	0.00%
2022/01/04	8	49.53	0	0.00	49.45	8	8,809	0.09%
2022/01/03	6	51.70	2	51.05	50.40	4	8,755	0.05%
2021/12/30	0	0.00	1	50.90	49.65	-1	8,627	-0.01%
2021/12/29	2.5	49.80	6	50.47	50.30	-3.5	8,616	-0.04%
2021/12/28	0	0.00	2	51.00	50.40	-2	8,579	-0.02%
2021/12/27	4.4	51.29	80	50.95	51.40	-75.6	8,515	-0.89%
2021/12/24	30	49.93	20	50.85	49.70	10	8,333	0.12%
2021/12/23	175	50.09	1	50.20	50.20	174	8,194	2.12%	大買/鉅額交易
2021/12/22	0.1	46.60	0	0.00	46.60	0.1	7,861	0.00%
2021/12/21	0	46.50	0	0.00	46.70	0	7,928	0.00%
2021/12/15	0.1	46.80	0	0.00	46.80	0.1	8,248	0.00%
2021/12/14	20.2	46.35	32	45.89	46.55	-11.8	8,220	-0.14%
2021/12/10	1	48.50	20	50.52	48.35	-19	8,052	-0.24%
2021/12/09	0	0.00	1	52.10	50.20	-1	7,905	-0.01%
2021/12/08	6	55.77	0	0.00	53.20	6	7,716	0.08%
2021/12/07	22	54.35	32	54.02	55.50	-10	7,189	-0.14%
2021/12/06	20	50.58	2	50.00	54.20	18	6,201	0.29%
2021/12/03	21.4	49.61	1	48.90	49.30	20.4	5,782	0.35%
2021/12/02	1.3	48.40	1	49.70	48.40	0.3	5,793	0.01%
2021/12/01	1.5	49.30	0	0.00	49.50	1.5	5,913	0.02%
2021/11/30	0	0.00	2	48.15	49.80	-2	5,838	-0.03%
2021/11/29	1.4	47.80	0	0.00	47.80	1.4	5,903	0.02%
2021/11/26	0.9	48.30	1	48.80	48.55	-0.1	5,885	0.00%
2021/11/24	2	47.90	1	47.90	49.20	1	5,749	0.02%
2021/11/23	0.6	47.20	0	0.00	47.35	0.6	5,662	0.01%
2021/11/22	0	0.00	10	48.70	48.90	-10	5,906	-0.17%
2021/11/19	10	49.30	10	48.15	48.15	0	6,431	0.00%
2021/11/18	12	51.58	12	48.83	49.00	0	6,376	0.00%
2021/11/17	10	48.25	8	46.09	48.25	2	6,018	0.03%
2021/11/16	7	48.11	38	47.66	45.55	-31	5,891	-0.53%
2021/11/15	30.7	47.00	0	0.00	47.00	30.7	5,813	0.53%
2021/11/12	0	0.00	2	45.38	45.55	-2	5,778	-0.03%
2021/11/11	0.8	44.65	3	44.93	44.65	-2.2	5,783	-0.04%
2021/11/10	6.4	44.78	0	44.70	44.70	6.3	5,796	0.11%
2021/11/08	0.4	43.35	1	44.30	43.35	-0.6	5,862	-0.01%
2021/11/05	0.9	43.95	0	0.00	43.95	0.9	5,902	0.01%
2021/11/04	1.1	44.02	0	0.00	44.15	1.1	5,930	0.02%
2021/11/03	1.2	44.71	0	0.00	44.75	1.2	5,954	0.02%
2021/11/02	1	44.70	1	49.80	44.60	0	6,113	0.00%
2021/11/01	1.4	49.30	3	46.45	49.50	-1.6	5,877	-0.03%
2021/10/29	0.8	45.45	0	0.00	45.45	0.8	5,638	0.01%
2021/10/28	0.8	45.75	0	0.00	45.85	0.8	5,780	0.01%
2021/10/26	30	46.50	34	45.12	45.05	-4	5,816	-0.07%
2021/10/25	0	0.00	2	45.00	44.30	-2	5,752	-0.03%
2021/10/22	0	0.00	1	43.90	43.60	-1	5,818	-0.02%
2021/10/21	2.2	44.17	0	0.00	43.20	2.2	5,913	0.04%
2021/10/20	3	44.10	1	45.00	43.90	2	5,968	0.03%
2021/10/19	1.6	44.30	0	0.00	44.50	1.6	6,024	0.03%
2021/10/18	0.2	40.80	1	41.50	40.90	-0.8	6,227	-0.01%
2021/10/15	0.4	40.85	0	0.00	41.05	0.4	6,727	0.01%
2021/10/14	1.2	40.13	1	39.45	39.45	0.2	7,163	0.00%
2021/10/13	0.1	39.95	0	0.00	40.10	0.1	7,457	0.00%
2021/10/08	0	0.00	1	42.90	42.90	-1	7,701	-0.01%
2021/10/07	0.1	43.05	0	43.05	43.25	0.1	7,967	0.00%
2021/10/06	0.2	42.00	1	43.50	42.15	-0.8	8,630	-0.01%
2021/10/05	1.4	43.10	1	43.00	43.10	0.4	9,229	0.00%
2021/10/04	0.4	41.65	0	0.00	41.85	0.4	9,528	0.00%
2021/10/01	5.2	46.16	10	44.01	43.60	-4.8	10,224	-0.05%
2021/09/29	0	0.00	1	47.80	47.80	-1	11,214	-0.01%
2021/09/28	9	49.32	0	0.00	47.80	9	11,542	0.08%
2021/09/27	0	0.00	4	49.28	48.55	-4	11,664	-0.03%
2021/09/24	2.4	48.25	0	0.00	48.40	2.4	11,612	0.02%
2021/09/23	0.3	47.15	0	0.00	47.40	0.3	11,730	0.00%
2021/09/22	0	0.00	3	45.10	44.60	-3	11,675	-0.03%
2021/09/17	1.9	44.80	1	44.60	45.00	0.9	11,684	0.01%
2021/09/16	0.7	44.00	0	0.00	44.10	0.7	11,721	0.01%
2021/09/14	5	45.86	6	45.49	45.00	-1	12,015	-0.01%
2021/09/13	0.6	45.20	0	0.00	45.40	0.6	12,019	0.01%
2021/09/10	1.3	46.00	0	0.00	46.15	1.3	12,042	0.01%
2021/09/09	0	0.00	1	44.40	45.50	-1	12,078	-0.01%
2021/09/08	1	43.80	1	45.80	43.85	0	12,046	0.00%
2021/09/07	1	45.20	1	48.20	45.55	0	12,021	0.00%
2021/09/06	15.5	49.88	15	48.33	47.75	0.5	12,001	0.00%
2021/09/03	1	48.80	10	49.56	49.50	-9	11,788	-0.08%
2021/09/02	2.4	48.89	3	48.82	48.65	-0.6	11,621	0.00%
2021/09/01	2.5	48.18	2	47.90	48.15	0.5	11,399	0.00%
2021/08/31	0.5	47.30	2	47.00	47.50	-1.5	11,310	-0.01%
2021/08/30	0	0.00	38	47.29	47.75	-38	11,262	-0.34%
2021/08/27	2	48.33	0	0.00	47.15	2	11,201	0.02%
2021/08/26	11.2	50.05	11	49.18	48.60	0.2	11,085	0.00%
2021/08/25	44	45.93	3	48.95	48.35	41	10,749	0.38%
2021/08/19	0.3	39.65	0	0.00	39.65	0.3	9,878	0.00%
2021/08/18	0	0.00	1	40.10	41.60	-1	9,862	-0.01%
2021/08/17	0.6	39.65	1	41.15	39.65	-0.4	9,843	0.00%
2021/08/16	0.5	41.50	1	41.70	41.70	-0.5	9,797	-0.01%
2021/08/13	1.3	42.90	0	0.00	42.90	1.3	9,773	0.01%
2021/08/10	1	43.60	0	0.00	45.05	1	9,675	0.01%
2021/08/09	0.1	44.80	0	0.00	44.80	0.1	9,656	0.00%
2021/08/06	1	49.38	1	47.90	46.90	0	9,617	0.00%
2021/08/04	0.4	47.40	9	47.50	47.40	-8.6	9,451	-0.09%
2021/08/03	9.3	48.57	1	45.85	47.80	8.3	9,417	0.09%
2021/08/02	0	0.00	1	44.35	45.70	-1	9,206	-0.01%
2021/07/30	0.8	43.25	0	0.00	43.25	0.8	9,165	0.01%
2021/07/27	1	46.10	1	47.20	46.10	0	8,979	0.00%
2021/07/26	0	0.00	3	49.00	49.05	-3	8,911	-0.03%
2021/07/23	1.8	48.54	19	49.52	48.20	-17.2	8,835	-0.19%
2021/07/22	21.2	51.13	26	51.58	50.60	-4.8	8,711	-0.05%
2021/07/21	16	50.54	19	50.91	50.60	-3	8,497	-0.04%
2021/07/20	30	49.49	15	50.09	49.05	15	8,084	0.19%
2021/07/19	16	48.71	1	46.70	49.30	15	7,852	0.19%
2021/07/15	1	46.60	1	46.85	47.40	0	7,615	0.00%
2021/07/14	3	47.12	10	48.77	47.45	-7	7,562	-0.09%
2021/07/13	12.7	50.39	24	52.32	49.70	-11.3	7,329	-0.15%
2021/07/12	19	50.64	2	49.40	51.20	17	6,666	0.26%
2021/07/09	5	46.48	3	47.13	47.20	2	6,090	0.03%
2021/07/08	7.3	47.16	8	47.70	46.10	-0.7	5,809	-0.01%
2021/07/07	15	44.69	52	43.83	44.40	-37	5,141	-0.72%
2021/07/06	39	43.05	1	44.15	42.25	38	4,645	0.82%
2021/07/05	1	42.95	11	42.82	43.85	-10	4,364	-0.23%
2021/07/02	0	0.00	7	39.79	39.90	-7	4,083	-0.17%
2021/07/01	2	37.23	18	37.20	37.05	-16	4,101	-0.39%
2021/06/30	27	38.48	1.2	38.59	38.40	25.8	4,267	0.61%
2021/06/29	0	0.00	1	36.80	35.55	-1	4,615	-0.02%
2021/06/24	1	36.80	0	0.00	36.35	1	4,741	0.02%
2021/06/23	1	34.80	1	34.20	36.05	0	4,649	0.00%
2021/06/21	0	0.00	1	33.75	33.45	-1	4,633	-0.02%
2021/06/18	11	35.45	11	35.27	35.25	0	4,756	0.00%
2021/06/11	0	0.00	1	33.55	33.05	-1	4,912	-0.02%
2021/06/10	6.2	33.55	7	33.01	32.80	-0.8	5,145	-0.02%
2021/06/09	0.9	32.25	0	0.00	32.40	0.9	5,476	0.02%
2021/06/08	0	0.00	3	32.70	32.40	-3	5,601	-0.05%
2021/06/07	4.1	32.22	1	32.50	32.50	3.1	5,654	0.05%
2021/06/04	1	32.10	0	0.00	32.30	1	5,672	0.02%
2021/06/03	1.8	32.65	0	0.00	32.85	1.8	5,696	0.03%
2021/06/01	0	0.00	1	33.20	33.00	-1	5,709	-0.02%
2021/05/31	0.8	32.80	0	0.00	32.90	0.8	5,707	0.01%
2021/05/19	0	0.00	1	29.50	30.60	-1	6,429	-0.02%
2021/05/18	1	28.90	0	0.00	28.90	1	6,445	0.02%
2021/05/07	0	0.00	1	34.60	36.15	-1	6,528	-0.02%
2021/05/06	0.8	33.90	0	0.00	34.05	0.8	6,636	0.01%
2021/05/04	0.1	34.90	0	0.00	35.00	0.1	6,723	0.00%
2021/05/03	1	36.50	0	0.00	36.45	1	6,780	0.01%
2021/04/29	0.2	38.00	0	0.00	38.20	0.2	6,806	0.00%
2021/04/28	1.6	38.65	0	0.00	38.75	1.6	6,899	0.02%
2021/04/27	0.4	39.00	0	0.00	39.15	0.4	7,066	0.01%
2021/04/26	2	40.20	100	41.00	40.05	-98	7,466	-1.31%
2021/04/23	104	40.91	7	40.91	40.80	97	7,495	1.29%	大買/
2021/04/22	4.3	39.65	2	40.50	39.95	2.3	7,409	0.03%
2021/04/21	3.9	39.88	2	40.60	39.75	1.9	7,673	0.02%
2021/04/20	0	0.00	6	40.10	39.90	-6	8,196	-0.07%
2021/04/19	2.6	38.90	0	0.00	39.05	2.6	8,140	0.03%
2021/04/16	0	0.00	1	38.70	38.60	-1	8,137	-0.01%
2021/04/15	0	0.00	1	38.10	37.90	-1	8,149	-0.01%
2021/04/14	3.2	37.74	0	0.00	38.00	3.2	8,148	0.04%
2021/04/12	7.4	38.85	0	39.65	38.80	7.4	8,165	0.09%
2021/04/09	52	43.23	75	41.53	40.50	-23	8,139	-0.28%
2021/04/08	21	42.89	3	42.48	42.55	18	8,041	0.22%
2021/04/07	3	43.03	6	43.85	42.20	-3	8,091	-0.04%
2021/04/06	28	41.54	25	40.75	43.00	3	8,301	0.04%
2021/04/01	23	41.80	30	41.00	40.20	-7	8,232	-0.09%
2021/03/31	1	39.60	2	39.95	39.25	-1	7,778	-0.01%
2021/03/30	14	39.67	1	39.75	39.50	13	7,750	0.17%
2021/03/29	0	39.40	0	0.00	39.55	0	7,786	0.00%
2021/03/26	1	38.50	0	0.00	38.60	1	7,860	0.01%
2021/03/25	0	0.00	4	39.50	38.75	-4	7,801	-0.05%
2021/03/24	0.1	38.55	0	0.00	38.75	0.1	7,770	0.00%
2021/03/23	0	0.00	3	39.83	39.50	-3	7,755	-0.04%
2021/03/22	1	38.90	1	39.40	38.90	0	7,628	0.00%
2021/03/18	1	38.80	0	0.00	38.45	1	7,802	0.01%
2021/03/16	5.2	39.81	6	38.33	38.90	-0.8	7,819	-0.01%
2021/03/15	100	40.00	108	39.83	39.65	-8	7,665	-0.10%	大賣/
2021/03/12	2.5	38.35	1	38.45	38.55	1.5	7,399	0.02%
2021/03/11	5	36.50	5	36.73	37.10	0	7,510	0.00%
2021/03/02	1.2	37.65	0	0.00	37.85	1.2	8,518	0.01%
2021/02/25	12	38.33	13	39.79	38.30	-1	8,593	-0.01%
2021/02/24	9	38.64	8	38.65	38.60	1	8,696	0.01%
2021/02/23	0	0.00	30	37.50	38.25	-30	8,658	-0.35%
2021/02/22	39	37.15	10	36.72	37.15	29	8,540	0.34%
2021/02/18	9	35.65	9	34.85	35.65	0	8,450	0.00%
2021/02/17	9	34.75	12	34.18	34.75	-3	8,475	-0.04%
2021/02/05	11	33.60	11	33.80	33.60	0	8,477	0.00%
2021/02/04	8	33.70	8	34.05	33.70	0	8,582	0.00%
2021/02/03	11	34.00	11	34.65	34.00	0	8,664	0.00%
2021/02/02	4	34.45	5	34.41	34.30	-1	8,708	-0.01%
2021/01/29	11	35.40	11	36.65	35.40	0	8,679	0.00%
2021/01/28	3	36.75	2	36.50	36.55	1	8,563	0.01%
2021/01/27	9.6	36.17	8	36.20	36.20	1.6	8,593	0.02%
2021/01/26	8	35.90	8	37.05	35.90	0	8,530	0.00%
2021/01/25	2	36.60	0	0.00	36.85	2	8,485	0.02%
2021/01/22	2.5	37.45	0	0.00	37.60	2.5	8,403	0.03%
2021/01/20	3	38.28	31	39.62	37.35	-28	8,243	-0.34%
2021/01/19	38.3	39.73	4	40.30	40.30	34.3	8,042	0.43%
2021/01/15	15	37.28	11	38.90	37.25	4	7,534	0.05%
2021/01/14	23	39.25	29	39.19	38.90	-6	7,443	-0.08%
2021/01/13	1	38.60	5	39.88	39.75	-4	7,078	-0.06%
2021/01/12	8	36.55	8	37.55	36.55	0	6,475	0.00%
2021/01/08	8.5	36.29	8	37.25	36.30	0.5	6,384	0.01%
2021/01/07	4	37.00	10	37.12	37.00	-6	6,395	-0.09%
2021/01/06	46	38.58	44	38.55	37.35	2	6,379	0.03%
2021/01/04	2	38.00	0	0.00	38.00	2	6,269	0.03%
2020/12/31	4	39.34	6	39.74	38.65	-2	6,215	-0.03%
2020/12/30	33	40.07	18	40.05	39.35	15	6,211	0.24%
2020/12/29	34.7	41.27	34	39.62	39.50	0.7	6,072	0.01%
2020/12/28	4	39.50	1	40.60	40.60	3	5,632	0.05%
2020/12/25	2	36.65	8	36.38	36.95	-6	5,447	-0.11%
2020/12/24	3.6	35.65	0	0.00	35.85	3.6	5,302	0.07%
2020/12/23	3	36.23	0	0.00	35.90	3	5,307	0.06%
2020/12/21	0	0.00	7	34.33	33.60	-7	5,182	-0.14%
2020/12/18	0.5	34.40	0	0.00	34.60	0.5	5,249	0.01%
2020/12/17	0.2	34.65	1	35.00	34.90	-0.8	5,204	-0.01%
2020/12/16	0.8	34.55	0	0.00	34.75	0.8	5,193	0.02%
2020/12/15	1	35.00	11	35.57	34.75	-10	5,177	-0.19%
2020/12/14	7.3	36.84	1	37.05	36.95	6.3	5,116	0.12%
2020/12/11	4.6	34.65	22	35.95	35.20	-17.4	4,909	-0.35%
2020/12/10	1.6	35.90	0	0.00	36.05	1.6	4,834	0.03%
2020/12/09	0.1	35.80	0	0.00	36.00	0.1	4,740	0.00%
2020/12/07	3	38.05	17	37.18	36.40	-14	4,589	-0.31%
2020/12/04	33	35.73	16	35.43	36.20	17	4,371	0.39%
2020/11/30	16	35.22	40	34.93	35.50	-24	4,119	-0.58%
2020/11/27	75.1	33.89	23	34.45	34.00	52.1	3,878	1.34%
2020/11/26	2.4	31.87	0	0.00	31.90	2.4	3,622	0.07%
2020/11/25	10	32.10	10	31.70	31.45	0	3,564	0.00%
2020/11/24	0	0.00	30	31.90	31.45	-30	3,500	-0.86%
2020/11/23	35	32.00	27	31.63	32.00	8	3,386	0.24%
2020/11/20	41.7	30.97	24	30.41	31.10	17.7	3,124	0.57%
2020/11/19	1	29.70	1	30.20	30.15	0	2,941	0.00%
2020/11/18	0.9	29.90	1	30.10	30.10	-0.1	2,930	0.00%
2020/11/17	1.1	29.75	20	30.58	29.95	-18.9	2,965	-0.64%
2020/11/16	23	30.29	3	30.25	30.30	20	3,025	0.66%
2020/11/13	0	0.00	1	29.80	29.70	-1	3,000	-0.03%
2020/11/12	12	30.25	23	29.55	29.20	-11	2,990	-0.37%
2020/11/11	12.4	29.63	0	0.00	29.25	12.4	2,992	0.42%
2020/11/10	0	0.00	1	29.00	28.70	-1	2,917	-0.03%
2020/11/09	0	0.00	2	28.58	28.55	-2	2,939	-0.07%
2020/11/06	0.1	27.60	0	0.00	27.75	0.1	2,923	0.00%
2020/11/05	20	27.85	20	27.98	28.05	0	2,960	0.00%
2020/11/04	21	28.93	22	28.28	27.80	-1	2,961	-0.03%
2020/11/03	1.6	26.85	0	0.00	27.00	1.6	2,853	0.06%
2020/10/29	1	27.00	0	0.00	27.10	1	3,122	0.03%
2020/10/28	0	0.00	1	28.50	27.75	-1	3,165	-0.03%
2020/10/27	1.3	28.25	0	0.00	28.40	1.3	3,247	0.04%
2020/10/26	0	0.00	12	28.62	28.60	-12	3,470	-0.35%
2020/10/23	1.8	28.10	10	28.40	28.30	-8.2	3,511	-0.23%
2020/10/22	20	28.55	21	28.22	27.95	-1	3,713	-0.03%
2020/10/21	1.1	27.90	5	28.25	28.10	-3.9	3,872	-0.10%
2020/10/19	1	27.70	0	0.00	27.70	1	4,968	0.02%
2020/10/15	0	0.00	1	28.70	28.40	-1	5,346	-0.02%
2020/10/14	0.9	28.25	20	28.20	28.40	-19.1	5,322	-0.36%
2020/10/13	0.4	27.75	0	0.00	27.95	0.4	5,399	0.01%
2020/10/12	0.2	27.95	0	0.00	28.15	0.2	5,532	0.00%
2020/10/07	0	0.00	2	28.80	29.25	-2	5,704	-0.04%
2020/10/06	2.3	27.97	0	0.00	28.10	2.3	5,743	0.04%
2020/09/29	3	28.10	0	0.00	27.95	3	6,104	0.05%
2020/09/25	0	0.00	1	28.00	27.60	-1	6,666	-0.02%
2020/09/24	2	29.90	3	29.60	29.10	-1	6,729	-0.01%
2020/09/23	0	0.00	1	29.50	29.00	-1	6,717	-0.01%
2020/09/22	1	29.10	0	0.00	29.25	1	6,646	0.01%
2020/09/21	0	0.00	2	29.05	29.05	-2	6,666	-0.03%
2020/09/18	1.7	29.40	1	29.95	29.60	0.7	6,691	0.01%
2020/09/17	1	29.60	0	0.00	29.75	1	6,696	0.01%
2020/09/16	0	28.95	0.3	28.95	29.05	-0.3	6,691	0.00%
2020/09/15	0.3	29.00	0	0.00	29.25	0.3	6,686	0.00%
2020/09/10	5	30.05	0	0.00	29.05	5	6,967	0.07%
2020/09/08	0	0.00	30	30.35	29.50	-30	7,155	-0.42%
2020/09/07	30	29.87	6	29.80	29.80	24	7,168	0.33%
2020/09/04	5	28.25	0.1	29.15	29.15	4.9	7,323	0.07%
2020/09/03	10	29.05	0	0.00	28.60	10	7,366	0.14%
2020/09/01	2	27.95	0	0.00	27.80	2	7,690	0.03%
2020/08/31	10.2	28.00	10	28.50	28.00	0.2	8,134	0.00%
2020/08/28	15	28.55	10	28.75	28.45	5	8,260	0.06%
2020/08/27	10	28.70	10	29.05	28.70	0	8,317	0.00%
2020/08/26	10	28.80	10	28.70	28.80	0	8,438	0.00%
2020/08/25	10.4	28.70	10	28.95	28.70	0.4	8,506	0.00%
2020/08/24	10	28.70	11	28.88	28.70	-1	8,607	-0.01%
2020/08/21	5.7	28.82	5	28.70	28.85	0.7	8,879	0.01%
2020/08/20	4	27.35	0	0.00	27.80	4	8,956	0.04%
2020/08/19	10.3	28.80	10	29.50	28.80	0.3	9,060	0.00%
2020/08/18	14	29.00	14	29.55	29.00	0	9,427	0.00%
2020/08/17	4	29.55	6	28.98	29.55	-2	9,652	-0.02%
2020/08/14	0	0.00	20	30.40	30.25	-20	9,825	-0.20%
2020/08/13	24	30.74	10	30.95	30.40	14	10,056	0.14%
2020/08/12	10	30.35	10	30.25	30.35	0	10,137	0.00%
2020/08/11	29	30.60	14	31.30	30.25	15	10,234	0.15%
2020/08/07	21	31.09	43	31.40	31.10	-22	10,536	-0.21%
2020/08/06	49	31.47	14	31.05	31.50	35	10,793	0.32%
2020/08/05	18	30.60	18	30.86	30.60	0	11,409	0.00%
2020/08/04	18	30.80	19	31.75	30.80	-1	11,492	-0.01%
2020/08/03	4.7	31.48	4.7	31.06	31.50	0.1	11,510	0.00%
2020/07/31	20	32.45	40	31.80	31.75	-20	11,665	-0.17%
2020/07/30	30	31.85	16	32.06	31.70	14	11,690	0.12%
2020/07/29	0	0.00	2	30.50	30.20	-2	11,499	-0.02%
2020/07/28	10.8	30.44	12	31.59	30.00	-1.2	11,471	-0.01%
2020/07/27	0	0.00	11	32.55	31.40	-11	11,314	-0.10%
2020/07/24	3	33.10	2	32.58	32.75	1	11,213	0.01%
2020/07/23	41	34.34	21	34.72	35.00	20	10,778	0.19%
2020/07/22	0.1	31.70	5	31.89	31.85	-4.9	10,416	-0.05%
2020/07/21	1.4	30.75	1	30.60	30.95	0.4	10,113	0.00%
2020/07/20	4.3	29.48	20	30.60	30.00	-15.7	10,087	-0.16%
2020/07/17	20.6	30.24	22	31.54	30.25	-1.4	10,131	-0.01%
2020/07/16	82.6	31.34	66	31.24	31.05	16.6	10,196	0.16%
2020/07/15	3.4	29.75	1.1	30.29	29.90	2.3	10,124	0.02%
2020/07/14	11	31.64	12	31.78	30.30	-1	10,164	-0.01%
2020/07/13	0.9	31.10	0	0.00	31.30	0.9	10,088	0.01%
2020/07/10	0	0.00	0.4	29.70	29.80	-0.4	10,117	0.00%
2020/07/09	0	0.00	1	31.60	31.65	-1	10,050	-0.01%
2020/07/08	0.8	31.10	24	31.39	31.40	-23.2	9,978	-0.23%
2020/07/07	48.2	31.59	47	32.31	31.40	1.2	10,121	0.01%
2020/07/06	43.1	32.65	26	32.23	32.10	17.1	10,105	0.17%
2020/07/03	0	0.00	1	29.90	29.80	-1	9,864	-0.01%
2020/07/02	0	0.00	2	29.25	29.75	-2	9,849	-0.02%
2020/07/01	0.9	28.50	0	0.00	28.65	0.9	9,776	0.01%
2020/06/29	0	0.00	0	28.25	28.40	0	9,798	0.00%
2020/06/23	0	0.00	1	28.80	28.10	-1	9,881	-0.01%
2020/06/22	0.3	28.30	0	0.00	28.45	0.3	9,929	0.00%
2020/06/19	1	28.80	2	29.10	28.70	-1	10,037	-0.01%
2020/06/18	0	0.00	25	28.90	28.90	-25	10,006	-0.25%
2020/06/17	26	29.01	0	0.00	29.30	26	9,983	0.26%
2020/06/16	1	28.30	0	0.00	28.55	1	10,028	0.01%
2020/06/15	3	28.20	1	27.60	27.60	2	10,041	0.02%
2020/06/12	12	29.43	10	29.40	29.55	2	10,000	0.02%
2020/06/11	2	30.50	0	0.00	30.65	2	10,028	0.02%
2020/06/10	2	30.80	10	31.20	30.50	-8	9,956	-0.08%
2020/06/09	0	0.00	11	31.63	30.90	-11	10,113	-0.11%
2020/06/08	36	32.52	38	32.04	31.80	-2	10,273	-0.02%
2020/06/05	32	32.53	44	31.00	32.00	-12	10,301	-0.12%
2020/06/04	43	30.48	30	30.28	30.30	13	10,400	0.12%
2020/06/03	20	29.80	20	30.40	29.80	0	10,470	0.00%
2020/06/02	20	29.85	2	30.35	29.85	18	10,591	0.17%
2020/05/29	0	0.00	20	29.00	29.95	-20	10,673	-0.19%
2020/05/28	24	29.20	9	30.74	29.15	15	10,925	0.14%
2020/05/27	0.6	29.95	33	31.19	30.10	-32.4	11,098	-0.29%
2020/05/26	1	30.55	9	30.75	30.50	-8	11,339	-0.07%
2020/05/25	47	31.32	24	29.59	31.50	23	11,720	0.20%
2020/05/22	20	28.95	22	30.27	28.95	-2	11,644	-0.02%
2020/05/21	41	29.32	38	28.94	29.80	3	11,789	0.03%
2020/05/20	11	28.68	40	29.21	27.80	-29	11,720	-0.25%
2020/05/19	40	27.94	21	27.15	28.90	19	11,521	0.16%
2020/05/18	21	26.32	23	27.15	26.30	-2	11,483	-0.02%
2020/05/15	22	27.94	1	27.40	28.10	21	11,530	0.18%
2020/05/14	0	0.00	11	29.44	27.90	-11	11,462	-0.10%
2020/05/13	0	0.00	10	29.30	29.60	-10	11,216	-0.09%
2020/05/12	55	28.69	31	28.53	29.30	24	10,902	0.22%
2020/05/11	0	0.00	6	26.44	27.30	-6	10,127	-0.06%
2020/05/08	2.6	24.70	2	24.48	24.85	0.6	9,980	0.01%
2020/05/07	0	0.00	2	25.10	25.15	-2	9,875	-0.02%
2020/05/06	2.3	24.65	0	0.00	24.75	2.3	9,655	0.02%
2020/05/05	0	0.00	10	24.40	24.10	-10	9,526	-0.10%
2020/05/04	10	24.25	0	0.00	24.10	10	9,483	0.11%
2020/04/29	0	0.00	1	25.10	24.60	-1	9,345	-0.01%
2020/04/28	12.2	25.58	32	24.94	24.90	-19.8	9,237	-0.21%
2020/04/27	21.7	24.45	0	0.00	24.50	21.7	9,071	0.24%
2020/04/24	1	23.25	0	0.00	23.05	1	8,927	0.01%
2020/04/22	11	22.50	31	22.22	23.15	-20	8,829	-0.23%
2020/04/21	22	22.45	0	0.00	22.40	22	8,748	0.25%
2020/04/17	0	0.00	10	25.40	24.80	-10	8,491	-0.12%
2020/04/16	10	25.00	0	0.00	24.70	10	8,385	0.12%
2020/04/15	1	24.85	26	25.10	24.30	-25	8,257	-0.30%
2020/04/14	0	0.00	5	24.70	24.15	-5	8,095	-0.06%
2020/04/13	31	24.00	0	0.00	24.00	31	8,038	0.39%
2020/04/10	1	24.05	32	24.04	24.90	-31	7,923	-0.39%
2020/04/09	31	23.99	0	0.00	23.30	31	7,686	0.40%
2020/04/08	0	0.00	8	24.36	24.45	-8	7,456	-0.11%
2020/04/07	0	0.00	1	20.70	22.25	-1	7,284	-0.01%
2020/04/01	1	19.90	0	0.00	19.90	1	7,120	0.01%
2020/03/26	1	19.65	0	0.00	20.90	1	6,865	0.01%
2020/03/25	0	0.00	11	20.30	20.20	-11	6,797	-0.16%
2020/03/19	5	19.88	4	20.25	18.95	1	6,479	0.02%
2020/03/17	15	23.42	0	0.00	23.35	15	6,262	0.24%
2020/03/16	3	23.50	4	25.50	23.25	-1	6,078	-0.02%
2020/03/13	4	25.35	0	0.00	25.80	4	5,908	0.07%
2020/03/12	20	25.80	20	26.09	26.20	0	5,675	0.00%
2020/03/11	10	29.85	10	29.25	28.40	0	5,424	0.00%
2020/03/09	1	28.80	1	28.85	28.20	0	4,517	0.00%
2020/03/06	2	30.05	3	29.87	28.20	-1	4,295	-0.02%
2020/03/05	0.7	29.20	12	30.35	29.40	-11.3	4,103	-0.27%
2020/03/04	12.1	29.81	0	0.00	29.80	12.1	3,979	0.31%
2020/03/03	1	29.90	21	30.01	29.80	-20	3,792	-0.53%
2020/03/02	40	29.05	26	28.68	29.70	14	3,420	0.41%
2020/02/27	25.2	26.64	30	27.33	27.00	-4.8	2,946	-0.16%
2020/02/26	20	27.78	10	28.60	27.70	10	2,564	0.39%
2020/02/25	11	26.11	13	25.96	27.60	-2	1,970	-0.10%
2020/02/24	10	24.65	10	25.35	25.50	0	1,636	0.00%
2020/02/20	0	0.00	22	22.03	21.40	-22	998	-2.20%
2020/02/19	22.1	21.89	10	21.55	21.90	12.1	927	1.30%
2020/02/18	65	20.47	56	21.34	21.60	9	793	1.13%
2020/02/14	0	0.00	17	18.25	18.60	-17	539	-3.15%
2020/02/12	0.2	18.05	4	18.45	18.10	-3.8	536	-0.71%
2020/02/04	0	17.15	0	0.00	17.25	0	526	0.00%
2020/02/03	20	16.70	0	0.00	16.90	20	527	3.79%
2020/01/31	1	17.70	0	0.00	17.75	1	519	0.19%
2020/01/20	1.2	19.00	0	0.00	19.05	1.2	497	0.25%
2020/01/10	0	0.00	1	19.35	19.30	-1	501	-0.20%
2020/01/09	1	19.15	1	19.25	19.25	0	500	0.00%
2020/01/08	1.4	18.75	0	0.00	18.90	1.4	500	0.28%
2020/01/06	0	0.00	2	19.40	19.40	-2	493	-0.41%
2020/01/03	2	20.00	0	0.00	20.15	2	484	0.41%
2020/01/02	0.3	20.15	0	0.00	20.30	0.3	480	0.06%
2019/12/30	0	0.00	20	20.43	20.25	-20	480	-4.16%
2019/12/26	20	19.95	22	20.00	19.95	-2	473	-0.42%
2019/12/25	22	20.00	0	0.00	19.85	22	477	4.60%
2019/12/23	5	20.00	0	0.00	20.10	5	488	1.02%
2019/12/20	0	0.00	20	20.50	20.35	-20	486	-4.11%
2019/12/19	0	20.15	1	20.45	20.30	-1	475	-0.21%
2019/12/18	30.1	20.87	24	20.88	20.80	6.1	469	1.29%
2019/12/17	76	20.55	83	20.74	20.80	-7	431	-1.62%
2019/12/16	20	19.60	20	19.50	19.45	0	343	0.00%
2019/12/13	20	19.45	9	19.45	19.45	11	346	3.18%
2019/12/12	9	19.33	10	19.37	19.15	-1	351	-0.28%
2019/12/11	0	0.00	1	19.25	19.25	-1	352	-0.28%
2019/12/10	11.5	19.64	0	0.00	19.65	11.5	352	3.26%
2019/12/06	6	19.20	29	19.13	19.10	-23	345	-6.65%
2019/12/05	23	18.42	1	18.25	18.50	22	321	6.84%
2019/12/04	0.7	18.05	0	0.00	18.15	0.7	325	0.22%
2019/12/03	0	0.00	1	18.15	18.15	-1	337	-0.30%
2019/12/02	1.2	18.15	0	0.00	18.30	1.2	344	0.35%
2019/11/29	0	0.00	2	18.50	18.50	-2	372	-0.54%
2019/11/28	2.3	18.80	0	0.00	19.00	2.3	378	0.60%
2019/11/27	0.3	18.80	0	0.00	18.95	0.3	383	0.08%
2019/11/22	0.2	18.60	0	0.00	18.75	0.2	400	0.05%
2019/11/18	0	0.00	1	18.80	18.60	-1	423	-0.24%
2019/11/15	1.5	18.55	0	0.00	18.70	1.5	429	0.35%
2019/11/13	0	0.00	4	18.93	18.90	-4	440	-0.91%
2019/11/12	1.9	18.85	1	19.00	19.00	0.9	453	0.21%
2019/11/11	0.9	18.80	0	0.00	18.90	0.9	459	0.20%
2019/10/29	0	0.00	1	19.85	19.80	-1	503	-0.20%
2019/10/28	0.8	19.60	0	0.00	19.75	0.8	525	0.15%
2019/10/24	0	0.00	1	19.95	19.95	-1	607	-0.16%
2019/10/23	0.8	20.00	1	20.20	20.15	-0.2	629	-0.03%
2019/10/22	0.5	19.85	0	0.00	20.00	0.5	648	0.08%
2019/10/21	0.1	19.80	2	20.00	20.00	-1.9	667	-0.29%
2019/10/18	2.2	19.80	0	0.00	19.95	2.2	669	0.33%
2019/10/16	0.5	19.65	0	0.00	19.75	0.5	677	0.07%
2019/10/09	0	0.00	1	19.20	19.20	-1	739	-0.14%
2019/10/08	0.9	19.30	1	19.60	19.40	-0.1	799	-0.02%
2019/10/07	1	19.35	0	0.00	19.50	1	807	0.13%
2019/09/25	0.9	20.30	0	0.00	20.30	0.9	811	0.11%
2019/09/24	1	20.80	0	0.00	20.80	1	808	0.12%
2019/09/23	0.1	20.80	31	21.14	20.95	-30.9	805	-3.84%
2019/09/20	31.5	21.29	0	0.00	21.30	31.5	798	3.94%
2019/09/19	0	0.00	1	21.45	21.10	-1	790	-0.13%
2019/09/18	1.3	21.20	14	21.46	21.35	-12.7	790	-1.60%
2019/09/17	51	21.40	40	21.39	21.45	11	810	1.36%
2019/09/16	3.2	21.05	0	0.00	21.20	3.2	797	0.41%
2019/09/11	0.3	20.65	1	20.75	20.80	-0.7	812	-0.09%
2019/09/10	0.9	20.45	1	21.00	20.60	-0.1	855	-0.01%
2019/09/09	1	20.75	0	0.00	20.90	1	889	0.11%
2019/09/06	0	0.00	3	21.18	21.00	-3	887	-0.34%
2019/09/05	2.9	21.30	0	0.00	21.45	2.9	878	0.33%
2019/09/04	0.1	21.15	3	21.67	21.25	-2.9	866	-0.34%
2019/09/03	2.1	21.50	37	21.40	21.60	-34.9	861	-4.05%
2019/09/02	37	20.97	0	0.00	21.35	37	831	4.45%
2019/08/30	0	0.00	1	20.45	20.40	-1	820	-0.12%
2019/08/29	1	20.15	0	0.00	20.30	1	814	0.12%
2019/08/27	0.1	19.75	0	0.00	19.80	0.1	799	0.01%
2019/08/26	0.1	19.50	0	0.00	19.55	0.1	800	0.02%
2019/08/23	0	0.00	1	20.50	20.15	-1	796	-0.13%
2019/08/22	0.7	20.10	0	0.00	20.25	0.7	789	0.08%
2019/08/21	0	0.00	2	19.70	19.60	-2	776	-0.26%
2019/08/20	2	19.50	0	0.00	19.60	2	773	0.26%
2019/08/19	0	0.00	1	19.15	19.45	-1	767	-0.13%
2019/08/16	0.8	18.70	1	18.80	18.80	-0.2	762	-0.03%
2019/08/14	1.3	19.25	0	0.00	19.35	1.3	748	0.17%
2019/08/13	0.4	19.40	1	19.60	19.50	-0.6	746	-0.08%
2019/08/08	1	19.30	0	0.00	19.65	1	755	0.13%
2019/08/01	1	20.00	1	19.75	20.05	0	778	0.00%
2019/07/29	1	21.35	0	0.00	21.20	1	766	0.13%
2019/07/26	0	0.00	40	22.76	21.15	-40	752	-5.32%
2019/07/25	40	21.88	0	0.00	22.00	40	688	5.81%
2019/07/24	0	0.00	34	21.53	21.65	-34	669	-5.08%
2019/07/23	32.5	21.41	30	21.23	21.80	2.5	650	0.39%
2019/07/22	31	20.94	0	0.00	20.90	31	637	4.87%
2019/07/16	0	21.25	20.2	21.99	21.40	-20.2	654	-3.08%
2019/07/15	20	21.30	4	21.30	21.30	16	637	2.51%
2019/07/12	18.4	21.45	47	21.21	21.80	-28.6	638	-4.47%
2019/07/11	33	20.54	10	20.45	20.55	23	611	3.76%
2019/07/10	10.4	20.00	0	0.00	20.00	10.4	623	1.67%
2019/07/08	0	0.00	2	20.35	20.35	-2	628	-0.32%
2019/07/05	0.5	20.55	3	20.75	20.65	-2.5	632	-0.39%
2019/07/04	17.7	20.32	17	20.48	20.55	0.7	622	0.11%
2019/07/03	1.8	19.65	0	0.00	19.75	1.8	622	0.30%
2019/07/02	0	19.65	0	0.00	19.75	0	657	0.00%
2019/06/28	0.1	19.65	3	19.95	19.70	-2.9	668	-0.43%
2019/06/27	2.5	19.80	0	0.00	19.90	2.5	677	0.37%
2019/06/25	0.1	19.85	0	0.00	19.95	0.1	685	0.02%
2019/06/24	13	19.69	14	19.91	20.20	-1	680	-0.15%
2019/06/21	1	19.40	0	0.00	19.50	1	657	0.15%
2019/06/18	0.4	19.80	13	20.15	19.90	-12.6	661	-1.91%
2019/06/17	2.8	19.80	0	0.00	19.80	2.8	631	0.45%
2019/06/14	0	0.00	1	18.20	18.00	-1	598	-0.17%
2019/06/13	1.4	18.00	1	18.20	18.10	0.4	612	0.06%
2019/06/12	1	18.00	0	0.00	18.10	1	629	0.16%
2019/06/05	0.2	18.60	0	0.00	18.65	0.2	666	0.03%
2019/06/04	0.1	18.45	1	18.55	18.50	-0.9	687	-0.13%
2019/06/03	1.2	18.40	0	0.00	18.50	1.2	700	0.16%
2019/05/30	0.4	18.05	1	18.10	18.15	-0.6	725	-0.08%
2019/05/29	1	17.85	0	0.00	18.00	1	754	0.14%
2019/05/22	10	18.05	0.1	17.90	18.00	9.9	963	1.03%
2019/05/21	0.3	17.80	0	0.00	17.85	0.3	977	0.03%
2019/04/26	0	0.00	0	20.80	20.85	0	1,344	0.00%
2019/04/25	0.1	20.85	0	0.00	21.00	0.1	1,347	0.01%
2019/04/22	0	0.00	1	22.30	22.10	-1	1,410	-0.07%
2019/04/19	1	22.05	0	0.00	22.20	1	1,419	0.07%
2019/04/11	0	0.00	1	22.15	22.15	-1	1,388	-0.07%
2019/04/10	0.9	22.35	0	0.00	22.50	0.9	1,392	0.06%
2019/03/28	0	0.00	2	20.75	20.75	-2	1,477	-0.14%
2019/03/27	2.4	20.95	0	0.00	21.00	2.4	1,499	0.16%
2019/03/25	0	0.00	1	20.90	20.90	-1	1,738	-0.06%
2019/03/22	1.3	21.70	0	0.00	21.85	1.3	1,746	0.08%
2019/03/14	0.1	22.35	0	0.00	22.50	0.1	1,864	0.01%
2019/03/04	9	23.80	9	23.70	23.20	0	2,136	0.00%
2019/02/27	0	0.00	30	23.70	23.80	-30	2,113	-1.42%
2019/02/26	60	24.77	80	24.83	24.30	-20	2,108	-0.95%
2019/02/25	90	24.09	40	24.26	24.20	50	2,049	2.44%
2019/02/22	0	0.00	22	23.49	23.40	-22	2,028	-1.08%
2019/02/21	64.7	23.17	50	23.13	23.30	14.7	1,988	0.74%
2019/02/20	0.1	22.85	1	23.15	23.00	-0.9	1,970	-0.05%
2019/02/19	10.5	23.23	10	23.15	22.95	0.5	1,956	0.03%
2019/02/18	10	23.50	0	0.00	22.90	10	1,948	0.51%
2019/02/14	0	0.00	26	23.54	23.40	-26	1,884	-1.38%
2019/02/13	33.7	22.84	8	23.00	23.20	25.7	1,797	1.43%
2019/02/12	0	0.00	1	22.20	21.95	-1	1,723	-0.06%
2019/02/11	0	0.00	0.1	21.25	21.35	-0.1	1,691	-0.01%
2019/01/25	1	20.60	0	0.00	20.35	1	1,657	0.06%
2019/01/14	0	0.00	1	19.15	19.40	-1	1,541	-0.06%
2019/01/02	2	19.90	0	0.00	19.50	2	1,497	0.13%
2018/12/20	0	0.00	2	20.80	20.75	-2	1,456	-0.14%
2018/12/18	80	22.00	80	21.85	21.65	0	1,380	0.00%
2018/12/13	0	0.00	31	24.31	23.90	-31	1,221	-2.54%
2018/12/12	73.3	24.06	42	24.02	24.50	31.3	1,205	2.60%
2018/12/07	0	0.00	1	25.90	24.60	-1	1,134	-0.09%
2018/12/06	20	27.60	21	27.06	24.90	-1	1,117	-0.09%
2018/12/05	22.6	28.06	24	28.10	27.25	-1.4	1,092	-0.12%
2018/12/04	12	28.99	13	28.06	27.85	-1	1,068	-0.10%
2018/12/03	0.6	27.95	30	29.02	28.05	-29.4	1,044	-2.81%
2018/11/30	31	28.13	1	28.15	27.60	30	998	3.00%
2018/11/29	0	0.00	26	28.00	28.15	-26	936	-2.78%
2018/11/28	32	25.44	15	25.21	25.60	17	816	2.08%
2018/11/27	20	24.88	20	24.89	24.90	0	808	0.00%
2018/11/26	10	24.15	0	0.00	24.15	10	802	1.25%
2018/11/23	0	0.00	10	24.50	23.80	-10	808	-1.24%
2018/11/21	14	25.30	4	25.50	25.50	10	789	1.27%
2018/11/05	0.4	25.40	0	0.00	25.55	0.4	884	0.04%
2018/10/31	0	0.00	1	22.25	22.80	-1	860	-0.12%
2018/10/25	0	21.70	5	22.42	21.70	-5	860	-0.58%
2018/10/22	0	0.00	1	25.40	25.80	-1	863	-0.12%
2018/10/19	1.4	25.00	0	0.00	25.00	1.4	873	0.16%
2018/10/17	5	26.50	0	0.00	25.85	5	904	0.55%
2018/10/05	1	29.55	1	29.55	29.55	0	1,062	0.00%
2018/10/04	0.8	32.75	0.1	32.75	32.80	0.7	1,045	0.07%
2018/09/25	0	0.00	1	33.10	33.10	-1	1,182	-0.08%
2018/09/21	1.3	32.75	0	0.00	32.90	1.3	1,194	0.11%
2018/09/19	0	0.00	11	32.65	31.90	-11	1,283	-0.86%
2018/09/18	11	31.19	1	31.20	31.20	10	1,314	0.76%
2018/09/17	0.6	31.25	4	31.20	31.30	-3.4	1,355	-0.25%
2018/09/14	3.9	30.80	0	0.00	30.80	3.9	1,410	0.28%
2018/09/13	0	0.00	1	28.20	28.00	-1	1,456	-0.07%
2018/09/12	1.4	27.75	0	27.75	27.75	1.3	1,570	0.09%
2018/09/06	0	0.00	1	31.25	31.25	-1	2,056	-0.05%
2018/09/05	1	32.00	3	32.15	32.15	-2	2,189	-0.09%
2018/09/04	3	32.65	0	0.00	32.75	3	2,442	0.12%
2018/08/30	0	33.40	0	0.00	33.55	0	2,825	0.00%
2018/08/28	0	0.00	3	33.12	32.25	-3	3,006	-0.10%
2018/08/27	3.2	32.15	1	31.50	32.75	2.2	3,089	0.07%
2018/08/24	1.2	30.90	0	0.00	30.90	1.2	3,259	0.04%
2018/08/22	0	0.00	1	32.50	31.65	-1	3,811	-0.03%
2018/08/21	0.8	32.10	0	0.00	32.25	0.8	4,026	0.02%
2018/08/20	5.2	33.39	7	33.20	32.20	-1.8	4,144	-0.04%
2018/08/17	2.4	32.80	1	33.70	32.80	1.4	4,189	0.03%
2018/08/16	0.7	33.25	11	32.28	33.35	-10.3	4,206	-0.25%
2018/08/15	11.4	31.63	0	0.00	31.65	11.4	4,309	0.26%
2018/08/14	1	30.25	0	0.00	32.15	1	4,326	0.02%
2018/08/13	0	0.00	1	32.40	29.25	-1	4,323	-0.02%
2018/08/08	0.1	35.40	2	37.30	35.60	-1.9	4,459	-0.04%
2018/08/07	1.9	36.20	0	0.00	36.45	1.9	4,471	0.04%
2018/08/03	2	35.95	0	0.00	36.00	2	4,509	0.04%
2018/08/01	1.3	38.00	1	38.50	38.50	0.3	4,591	0.01%
2018/07/31	1.1	38.55	0	0.00	38.80	1.1	4,624	0.02%
2018/07/27	12	39.60	14	39.69	39.60	-2	4,627	-0.04%
2018/07/26	13.9	39.57	12	39.40	39.60	1.9	4,631	0.04%
2018/07/24	14	39.60	14	39.20	39.60	0	4,617	0.00%
2018/07/23	14	38.79	14	37.32	38.70	0	4,601	0.00%
2018/07/20	13	37.15	14	39.19	37.15	-1	4,599	-0.02%
2018/07/19	13	39.25	13	38.80	39.25	0	4,587	0.00%
2018/07/18	10	38.70	11	41.50	38.70	-1	4,606	-0.02%
2018/07/17	10	41.70	10	43.32	41.70	0	4,567	0.00%
2018/07/16	18	43.54	18	43.41	43.25	0	4,556	0.00%
2018/07/13	10	42.70	11	42.55	42.55	-1	4,530	-0.02%
2018/07/12	11.4	42.28	10	41.80	42.25	1.4	4,523	0.03%
2018/07/10	7	43.10	7	41.50	43.50	0	4,556	0.00%
2018/07/09	10	41.08	20	43.42	41.05	-10	4,568	-0.22%
2018/07/06	21	42.50	12	41.63	42.55	9	4,628	0.19%
2018/07/05	11.5	41.33	12	41.35	41.25	-0.5	4,634	-0.01%
2018/07/04	11.4	41.43	21	42.25	41.25	-9.6	4,668	-0.21%
2018/07/03	9.9	42.76	9	45.07	42.50	0.9	4,688	0.02%
2018/07/02	8	44.99	8	46.45	44.90	0	4,662	0.00%
2018/06/29	4.4	46.00	2	45.60	46.20	2.4	4,639	0.05%
2018/06/28	22.4	45.58	21	45.43	44.80	1.4	4,594	0.03%
2018/06/27	5.2	47.03	10	48.00	45.50	-4.8	4,532	-0.11%
2018/06/26	16	46.59	1	46.45	46.85	15	4,466	0.34%
2018/06/25	7	46.07	19	48.14	45.50	-12	4,416	-0.27%
2018/06/21	16	54.20	10	53.69	53.30	6	4,282	0.14%
2018/06/20	30	54.93	31	54.98	53.40	-1	4,167	-0.02%
2018/06/19	2.9	52.20	2	53.70	52.50	0.9	3,915	0.02%
2018/06/15	3.6	54.38	6	54.00	54.30	-2.4	3,859	-0.06%
2018/06/14	59	53.85	53	53.96	53.20	6	3,778	0.16%
2018/06/13	10	56.60	23	55.74	52.00	-13	3,658	-0.36%
2018/06/12	34	54.93	30	57.89	55.00	4	3,520	0.11%
2018/06/11	1	48.40	30	50.96	54.00	-29	3,266	-0.89%
2018/06/08	11	48.80	12	49.62	49.10	-1	3,042	-0.03%
2018/06/07	5	47.00	6	47.63	48.00	-1	2,945	-0.03%
2018/06/06	1	47.25	15	47.35	48.00	-14	2,862	-0.49%
2018/06/05	20	44.71	17	44.90	44.25	3	2,771	0.11%
2018/06/04	30	48.48	25	48.74	47.90	5	2,666	0.19%
2018/06/01	37	48.87	29	49.59	48.50	8	2,583	0.31%
2018/05/31	87	49.51	72	49.52	48.00	15	2,415	0.62%
2018/05/30	19	45.39	23.1	45.15	47.45	-4.1	2,158	-0.19%
2018/05/29	15	42.92	0.6	43.15	43.15	14.4	1,874	0.77%
2018/05/28	6	38.04	7	39.09	39.25	-1	1,654	-0.06%
2018/05/25	5	36.30	10	36.76	36.20	-5	1,542	-0.32%
2018/05/23	10	38.20	0	0.00	36.65	10	1,470	0.68%
2018/05/22	0	0.00	16	36.80	36.50	-16	1,364	-1.17%
2018/05/17	16.1	36.67	0	0.00	36.80	16.1	1,274	1.26%
2018/05/11	0	0.00	3	35.87	34.50	-3	1,099	-0.27%
2018/05/10	2	35.70	0	0.00	35.90	2	1,069	0.19%
2018/05/09	5	34.80	0	0.00	34.80	5	1,025	0.49%
2018/05/07	0	0.00	1	30.20	30.35	-1	925	-0.11%
2018/05/03	0	0.00	2	29.95	29.95	-2	923	-0.22%
2018/05/02	2.1	30.90	0	0.00	31.10	2.1	912	0.22%
2018/04/30	0	0.00	2	32.50	32.50	-2	908	-0.22%
2018/04/27	2.3	31.55	0	0.00	31.70	2.3	916	0.25%
2018/04/24	1	33.10	0	0.00	31.60	1	859	0.12%
2018/04/20	0	0.00	3	35.40	35.40	-3	808	-0.37%
2018/04/19	3.1	36.05	0	0.00	36.30	3.1	794	0.38%
2018/04/17	0	0.00	1	36.00	35.05	-1	750	-0.13%
2018/04/16	1	34.85	0.3	34.70	34.80	0.7	704	0.10%
2018/04/11	1	36.00	0	0.00	38.10	1	536	0.19%
2018/04/10	0	0.00	1	37.70	36.95	-1	485	-0.21%
2018/03/14	0	0.00	0.1	27.60	27.70	-0.1	314	-0.02%
2018/03/07	0	0.00	10	28.80	28.30	-10	300	-3.33%
2018/03/06	10	28.85	10	30.20	28.60	0	289	0.00%
2018/03/05	10	27.95	0	0.00	27.95	10	272	3.67%
2018/02/26	0	0.00	10	25.30	25.30	-10	232	-4.30%
2018/02/22	10	26.25	0	0.00	26.25	10	208	4.80%
2018/02/12	0	0.00	2	22.60	23.75	-2	184	-1.08%
2018/02/09	2.9	21.90	0	0.00	22.10	2.9	174	1.66%
2018/01/24	0	0.00	6	21.18	21.15	-6	159	-3.77%
2018/01/23	6	20.84	11	20.03	21.15	-5	158	-3.15%
2018/01/22	11	20.05	0	0.00	19.40	11	144	7.64%