茂矽 (2342)-凱基-湖口券商分點個股進出

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
30.80
漲跌
▼0.20
漲幅
-0.65%
成交量
266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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/04/18	0	0.00	0	30.75	30.80	0	709	0.00%
2024/04/17	0	0.00	1	31.60	31.00	-1	711	-0.14%
2024/04/16	20	30.85	2	30.45	30.30	18	708	2.54%
2024/04/15	22	31.50	0	0.00	31.35	22	701	3.14%
2024/04/11	6	31.99	0	0.00	32.15	6	682	0.88%
2024/04/10	0	0.00	3	32.55	32.40	-3	684	-0.44%
2024/04/09	0	0.00	1	32.00	31.90	-1	681	-0.15%
2024/04/08	1	31.60	0.1	31.65	31.60	0.9	680	0.14%
2024/04/03	1	31.65	0	0.00	31.65	1	682	0.15%
2024/04/02	2	32.10	0	0.00	32.10	2	685	0.29%
2024/04/01	0	0.00	1	32.90	32.65	-1	689	-0.15%
2024/03/29	1	31.65	0	0.00	31.90	1	683	0.15%
2024/03/27	1	31.70	0	0.00	31.65	1	680	0.15%
2024/03/26	214	31.94	0	0.00	31.90	214	677	31.57%	大買/鉅額交易
2024/03/15	29	33.64	28	33.00	33.00	1	653	0.15%
2024/03/14	10	34.95	2.1	34.66	34.20	7.9	646	1.22%
2024/03/13	67	33.52	0	0.00	32.80	67	607	11.03%
2024/03/12	20	33.86	1	34.20	34.10	19	589	3.23%
2024/03/11	0.1	34.55	0	36.15	34.70	0.1	563	0.01%
2024/03/08	0	0.00	3	33.32	33.65	-3	393	-0.76%
2024/03/04	50	31.05	0	0.00	31.30	50	336	14.84%
2024/03/01	30	31.25	0	0.00	31.15	30	335	8.94%
2024/02/26	19	31.95	20	31.97	32.20	-1	334	-0.30%
2024/02/23	70	32.08	0	0.00	31.95	70	332	21.07%
2024/02/20	48	32.33	2	32.25	32.15	46	349	13.14%
2024/02/15	0	0.00	4	31.56	31.90	-4	346	-1.16%
2024/02/05	12	31.00	1	31.10	31.10	11	341	3.22%
2024/01/31	1	30.95	0	0.00	31.00	1	337	0.30%
2024/01/30	2	31.28	0	0.00	31.15	2	331	0.60%
2024/01/29	0	0.00	2	31.55	31.65	-2	329	-0.61%
2024/01/26	3	31.82	0	0.00	31.75	3	327	0.92%
2024/01/24	3	32.35	0	0.00	32.20	3	324	0.92%
2024/01/19	2	32.15	0	0.00	32.10	2	329	0.61%
2024/01/18	1	32.15	0	0.00	32.00	1	329	0.30%
2024/01/17	1	32.10	0	0.00	32.65	1	325	0.31%
2024/01/09	0.1	33.40	0	0.00	33.15	0.1	295	0.03%
2023/12/18	0	0.00	1	34.65	34.55	-1	262	-0.38%
2023/12/15	1	35.00	0	0.00	34.75	1	262	0.38%
2023/12/14	0	0.00	0	34.45	34.55	0	259	-0.01%
2023/11/30	0	0.00	0	36.15	35.95	0	258	-0.01%
2023/11/29	0	0.00	0	35.40	35.60	0	259	-0.01%
2023/11/21	0	0.00	0.4	35.65	35.75	-0.4	276	-0.16%
2023/11/20	0	0.00	1	35.20	36.05	-1	276	-0.36%
2023/11/10	1	33.70	0	0.00	33.65	1	278	0.36%
2023/10/25	2	34.65	0	0.00	34.80	2	404	0.49%
2023/10/03	0	0.00	1	35.80	35.90	-1	691	-0.14%
2023/10/02	1	35.20	0	0.00	35.50	1	699	0.14%
2023/09/27	0	0.00	1	35.05	35.00	-1	722	-0.14%
2023/09/22	0	35.25	0	0.00	35.80	0	753	0.00%
2023/09/21	1	35.20	0	0.00	35.20	1	755	0.13%
2023/09/13	0	0.00	1	36.50	36.55	-1	787	-0.13%
2023/09/04	0	0.00	2	37.20	37.40	-2	855	-0.23%
2023/08/31	1	36.10	0.6	36.05	36.15	0.4	860	0.05%
2023/08/28	1	34.95	0	0.00	35.20	1	893	0.11%
2023/08/25	1	34.65	0	0.00	35.25	1	899	0.11%
2023/08/24	1	35.00	0	0.00	35.00	1	902	0.11%
2023/08/22	3	34.37	0	0.00	34.25	3	929	0.32%
2023/08/17	1	34.40	7	34.30	34.95	-6	972	-0.62%
2023/08/14	0	0.00	8	34.06	34.25	-8	995	-0.80%
2023/08/11	3	35.18	10	35.00	34.90	-7	980	-0.71%
2023/08/10	1	37.50	0	36.95	36.95	1	951	0.11%
2023/08/08	4	38.75	3	38.92	38.80	1	945	0.11%
2023/08/07	3	38.60	0	0.00	39.15	3	960	0.31%
2023/08/04	3	38.95	0	0.00	38.95	3	966	0.31%
2023/08/02	6	39.88	0	0.00	39.80	6	982	0.61%
2023/08/01	0	0.00	0.1	40.30	40.35	-0.1	982	-0.01%
2023/07/26	10	39.89	0	0.00	39.65	10	1,003	1.00%
2023/07/21	1	40.50	2	40.45	40.35	-1	1,063	-0.09%
2023/07/18	0	0.00	1	41.05	40.65	-1	1,246	-0.08%
2023/07/14	0	0.00	0	40.95	40.85	0	1,485	0.00%
2023/07/13	0	0.00	2	41.65	40.70	-2	1,502	-0.13%
2023/07/12	0	0.00	1	42.60	41.60	-1	1,511	-0.07%
2023/07/11	0	0.00	8	42.34	42.40	-8	1,526	-0.52%
2023/07/07	2	40.25	0	0.00	39.90	2	1,503	0.13%
2023/07/05	1	40.95	0	0.00	40.65	1	1,586	0.06%
2023/07/04	4	40.45	0	0.00	40.40	4	1,634	0.24%
2023/06/30	3	39.70	0	0.00	40.15	3	1,809	0.17%
2023/06/28	0	0.00	0	40.00	39.80	0	2,491	0.00%
2023/06/26	10	39.60	0	0.00	40.30	10	3,185	0.31%
2023/06/20	3	39.90	0	0.00	40.15	3	3,376	0.09%
2023/06/19	1	39.90	13	40.05	40.00	-12	3,385	-0.35%
2023/06/16	2	40.25	0	0.00	40.20	2	3,405	0.06%
2023/06/15	5	40.80	1	41.20	40.70	4	3,466	0.12%
2023/06/13	2	41.25	3	41.15	41.20	-1	3,465	-0.03%
2023/06/12	14	40.31	0	0.00	40.80	14	3,454	0.41%
2023/06/06	13	40.65	0	0.00	40.50	13	3,489	0.37%
2023/06/05	10	41.30	4	41.70	41.30	6	3,513	0.17%
2023/06/02	3	41.15	0	0.00	41.00	3	3,520	0.09%
2023/06/01	11	41.37	1	41.40	41.25	10	3,553	0.28%
2023/05/31	3	40.60	1	40.70	40.95	2	3,562	0.06%
2023/05/30	1	40.35	1	40.15	40.20	0	3,561	0.00%
2023/05/26	0	0.00	3	40.80	40.30	-3	3,560	-0.08%
2023/05/25	0	0.00	7.2	41.15	41.15	-7.2	3,541	-0.20%
2023/05/23	3	39.60	0	0.00	39.60	3	3,550	0.08%
2023/05/19	0	0.00	4	39.05	39.00	-4	3,576	-0.11%
2023/05/18	1.2	39.03	0	39.45	39.60	1.1	3,569	0.03%
2023/05/16	3	39.00	0	0.00	38.75	3	3,609	0.08%
2023/05/15	8	39.00	0	38.60	38.45	8	3,607	0.22%
2023/05/12	6	38.59	0	0.00	39.25	6	3,618	0.17%
2023/05/11	6	38.59	0	0.00	38.50	6	3,632	0.17%
2023/05/10	5	40.00	0	0.00	39.80	5	3,622	0.14%
2023/05/09	2	39.65	0	0.00	39.45	2	3,622	0.06%
2023/05/08	2	40.90	0	0.00	40.30	2	3,614	0.06%
2023/05/04	3	41.10	1.1	40.76	40.90	1.9	3,673	0.05%
2023/04/25	1	41.20	0	0.00	41.75	1	3,631	0.03%
2023/04/24	3	43.90	1	43.45	43.35	2	3,615	0.06%
2023/04/21	16	45.38	1	44.90	43.80	15	3,582	0.42%
2023/04/20	1	47.25	0	0.00	47.30	1	3,469	0.03%
2023/04/19	5	47.01	15	47.07	46.95	-10	3,372	-0.30%
2023/04/17	0	0.00	10	46.03	46.00	-10	3,188	-0.31%
2023/04/14	7	45.02	68	45.32	45.65	-61	3,159	-1.93%
2023/04/13	2	45.25	10	46.05	44.85	-8	3,111	-0.26%
2023/04/11	14	46.39	10	45.92	46.35	4	3,008	0.13%
2023/04/10	1	45.95	1	46.40	46.15	0	2,969	0.00%
2023/04/07	6	46.30	8	46.47	46.20	-2	2,919	-0.07%
2023/04/06	7	47.84	1	47.45	47.00	6	2,861	0.21%
2023/03/31	1	47.15	0	0.00	47.30	1	2,763	0.04%
2023/03/30	13	47.02	7	47.59	47.70	6	2,673	0.22%
2023/03/29	143	47.44	135	46.13	47.80	8	2,497	0.32%	大買/大賣/
2023/03/28	20	47.06	18	48.15	46.90	2	1,999	0.10%
2023/03/27	3	45.20	5	45.35	44.75	-2	1,418	-0.14%
2023/03/24	18	43.60	1	43.95	43.40	17	1,310	1.30%
2023/03/23	10	43.10	17	43.49	44.75	-7	1,251	-0.56%
2023/03/22	10	41.60	0	0.00	41.50	10	1,116	0.90%
2023/03/21	47	41.65	1	41.10	40.80	46	1,108	4.15%
2023/03/20	5	41.80	11	42.00	41.35	-6	1,096	-0.55%
2023/03/16	3	39.20	0	0.00	38.65	3	1,039	0.29%
2023/03/14	1	39.25	0	0.00	39.30	1	1,056	0.09%
2023/03/13	5	39.49	1	39.70	39.75	4	1,083	0.37%
2023/03/10	3	40.60	0	0.00	40.55	3	1,109	0.27%
2023/03/09	2	42.35	0	0.00	41.80	2	1,142	0.18%
2023/03/08	0	0.00	5	42.45	42.45	-5	1,186	-0.42%
2023/03/07	1	42.20	5.2	41.76	42.20	-4.2	1,348	-0.31%
2023/03/06	9	41.93	2	42.20	41.70	7	1,420	0.49%
2023/03/03	4	40.53	0	0.00	40.45	4	1,409	0.28%
2023/03/02	1	40.75	2	41.08	40.85	-1	1,395	-0.07%
2023/02/24	0	0.00	6	42.30	41.40	-6	1,424	-0.42%
2023/02/23	1	41.95	0	0.00	41.95	1	1,422	0.07%
2023/02/22	1	42.15	0	0.00	42.25	1	1,422	0.07%
2023/02/21	0	0.00	1	42.80	43.15	-1	1,414	-0.07%
2023/02/20	1	42.05	0	0.00	42.20	1	1,390	0.07%
2023/02/17	1	41.85	0	0.00	42.00	1	1,380	0.07%
2023/02/14	1	40.95	1	41.70	41.20	0	1,364	0.00%
2023/02/07	0	0.00	1	41.15	41.25	-1	1,348	-0.07%
2023/02/02	0	0.00	3	40.75	42.00	-3	1,448	-0.21%
2023/02/01	1	40.65	5	41.44	41.70	-4	1,396	-0.29%
2023/01/31	1	40.05	1	40.40	40.30	0	1,377	0.00%
2023/01/30	1	39.70	4	39.61	39.70	-3	1,371	-0.22%
2023/01/17	0	0.00	1	38.60	38.50	-1	1,362	-0.07%
2023/01/16	0	0.00	2	38.38	38.50	-2	1,370	-0.15%
2023/01/13	8	38.19	0	0.00	38.00	8	1,377	0.58%
2023/01/12	7	39.95	6	38.86	38.75	1	1,403	0.07%
2023/01/10	1	38.40	0	0.00	38.40	1	1,502	0.07%
2023/01/09	0	0.00	1	38.70	38.70	-1	1,508	-0.07%
2023/01/06	0	0.00	2	38.00	38.15	-2	1,506	-0.13%
2023/01/05	1	38.40	0	0.00	37.75	1	1,540	0.06%
2023/01/04	0	0.00	4	37.98	38.00	-4	1,547	-0.26%
2023/01/03	1	37.70	0	0.00	37.80	1	1,558	0.06%
2022/12/30	3	37.18	0	0.00	37.10	3	1,554	0.19%
2022/12/29	1	37.40	0	0.00	37.35	1	1,555	0.06%
2022/12/23	1	38.25	0	0.00	38.65	1	1,575	0.06%
2022/12/22	0	0.00	28	38.15	38.10	-28	1,576	-1.78%
2022/12/20	1	39.25	0	0.00	37.80	1	1,599	0.06%
2022/12/16	1	39.50	0	0.00	39.30	1	1,617	0.06%
2022/12/15	0	0.00	1	40.45	40.50	-1	1,621	-0.06%
2022/12/13	1	40.10	0	0.00	40.10	1	1,620	0.06%
2022/12/07	0	0.00	2	40.75	40.50	-2	1,633	-0.12%
2022/12/05	1	42.40	0	0.00	42.25	1	1,662	0.06%
2022/12/02	6	42.45	0	0.00	42.75	6	1,651	0.36%
2022/12/01	1	42.00	2	41.88	42.00	-1	1,612	-0.06%
2022/11/30	1	41.90	2	41.95	41.75	-1	1,588	-0.06%
2022/11/29	30	42.37	0	0.00	41.50	30	1,566	1.92%
2022/11/28	1	40.10	3	42.40	42.40	-2	1,378	-0.15%
2022/11/25	0	0.00	48	38.39	38.55	-48	1,294	-3.71%
2022/11/24	0	0.00	3	37.60	37.50	-3	1,265	-0.24%
2022/11/23	3	37.90	0	0.00	37.65	3	1,265	0.24%
2022/11/22	1	36.60	0	0.00	36.45	1	1,238	0.08%
2022/11/18	2	37.98	0	0.00	37.35	2	1,271	0.16%
2022/11/14	0	0.00	2	36.75	37.15	-2	1,282	-0.16%
2022/11/11	21	37.02	21	36.60	36.45	0	1,292	0.00%
2022/11/08	0	0.00	2	36.50	35.75	-2	1,299	-0.15%
2022/11/07	12	36.43	0	0.00	36.30	12	1,315	0.91%
2022/11/02	22	36.44	21	35.96	36.00	1	1,393	0.07%
2022/11/01	9	35.08	12	35.54	35.95	-3	1,358	-0.22%
2022/10/28	2	32.75	0	0.00	32.70	2	1,308	0.15%
2022/10/26	0	0.00	2	33.60	33.25	-2	1,342	-0.15%
2022/10/20	10	33.50	0	0.00	34.00	10	1,332	0.75%
2022/10/19	3	33.60	3	34.70	34.50	0	1,301	0.00%
2022/10/18	2	33.00	0	0.00	33.40	2	1,212	0.17%
2022/10/17	0	0.00	0.1	30.31	31.50	-0.1	1,177	-0.01%
2022/10/12	5	32.40	0	0.00	32.10	5	1,149	0.44%
2022/10/11	16	32.65	0	0.00	32.55	16	1,149	1.39%
2022/10/05	2	35.35	10	36.30	35.30	-8	1,174	-0.68%
2022/10/04	0	0.00	0	35.80	35.60	0	1,184	0.00%
2022/10/03	0	0.00	1	34.05	34.45	-1	1,186	-0.08%
2022/09/30	3	33.88	0	0.00	34.50	3	1,203	0.25%
2022/09/29	0	0.00	3	34.38	34.10	-3	1,197	-0.25%
2022/09/28	0	0.00	5	34.55	33.70	-5	1,206	-0.41%
2022/09/27	12	35.45	0	0.00	36.25	12	1,214	0.99%
2022/09/26	2	36.85	0	0.00	35.65	2	1,227	0.16%
2022/09/23	1	38.80	0	0.00	38.60	1	1,239	0.08%
2022/09/21	0	0.00	2	39.73	39.35	-2	1,241	-0.16%
2022/09/13	1	42.40	1	42.30	42.30	0	1,311	0.00%
2022/09/12	0	0.00	3	41.63	41.60	-3	1,298	-0.23%
2022/09/06	1	39.50	0	0.00	38.65	1	1,293	0.08%
2022/08/26	4	41.60	0	0.00	41.30	4	1,389	0.29%
2022/08/15	1	40.40	2	40.65	40.55	-1	2,065	-0.05%
2022/08/10	4	40.18	2	39.75	39.60	2	2,246	0.09%
2022/08/05	0	0.00	11	37.24	38.25	-11	2,466	-0.45%
2022/08/04	11	35.94	2	35.73	35.80	9	2,477	0.36%
2022/08/02	1	35.90	0	0.00	36.10	1	2,477	0.04%
2022/07/22	0	0.00	1	37.70	37.70	-1	2,471	-0.04%
2022/07/14	0	0.00	1	34.30	34.40	-1	2,476	-0.04%
2022/07/08	0	0.00	2	34.55	34.75	-2	2,474	-0.08%
2022/07/06	3	33.15	2	33.73	32.50	1	2,460	0.04%
2022/07/05	1	33.75	0	0.00	34.00	1	2,467	0.04%
2022/07/01	0	0.00	5	37.09	34.70	-5	2,434	-0.21%
2022/06/30	0	0.00	2	38.30	38.10	-2	2,411	-0.08%
2022/06/28	2	41.05	0	0.00	41.25	2	2,410	0.08%
2022/06/27	2	41.83	3	42.20	42.15	-1	2,445	-0.04%
2022/06/24	2	40.95	0	0.00	40.45	2	2,423	0.08%
2022/06/23	4	40.55	0	0.00	40.40	4	2,413	0.17%
2022/06/21	0	0.00	2	39.40	40.50	-2	2,363	-0.08%
2022/06/20	0	0.00	0	39.20	39.35	0	2,357	0.00%
2022/06/17	0	0.00	3	41.10	41.30	-3	2,336	-0.13%
2022/06/15	0	0.00	2	42.80	43.00	-2	2,310	-0.09%
2022/06/14	1	42.60	0	0.00	42.80	1	2,329	0.04%
2022/06/13	2	42.43	0	0.00	42.35	2	2,303	0.09%
2022/06/09	3	44.22	0	44.35	44.35	3	2,276	0.13%
2022/06/06	0	0.00	1	44.10	43.80	-1	2,247	-0.04%
2022/06/02	1	45.10	2.1	45.08	45.25	-1.1	2,224	-0.05%
2022/06/01	18	45.85	2	45.50	46.15	16	2,163	0.74%
2022/05/31	16	45.18	19.1	44.89	45.80	-3.1	2,030	-0.15%
2022/05/30	4	43.65	25	43.16	44.15	-21	1,820	-1.15%
2022/05/26	8	43.70	2	43.70	42.75	6	1,712	0.35%
2022/05/25	4	43.93	1	43.30	44.45	3	1,671	0.18%
2022/05/24	3	42.45	0	0.00	42.30	3	1,615	0.19%
2022/05/23	0	0.00	5	43.04	42.60	-5	1,568	-0.32%
2022/05/20	32	42.59	7	42.64	42.65	25	1,544	1.62%
2022/05/19	7	42.36	0	0.00	42.70	7	1,518	0.46%
2022/05/18	4	42.55	8	42.89	43.20	-4	1,449	-0.28%
2022/05/17	19	41.90	15	42.15	42.15	4	1,358	0.29%
2022/05/16	0	41.40	2	41.80	41.90	-2	1,244	-0.16%
2022/05/13	1	38.45	31	40.07	40.15	-30	1,131	-2.65%
2022/05/12	0	0.00	5	38.27	37.40	-5	1,082	-0.46%
2022/05/11	1	39.15	8	39.04	38.70	-7	1,075	-0.65%
2022/05/09	1	36.30	0	0.00	35.95	1	1,079	0.09%
2022/05/06	5	36.95	2	36.93	37.10	3	1,105	0.27%
2022/05/05	1	38.15	0	0.00	38.20	1	1,117	0.09%
2022/04/29	0	0.00	8	36.70	36.65	-8	1,180	-0.68%
2022/04/27	0	0.00	1	34.50	35.45	-1	1,193	-0.08%
2022/04/22	1	38.05	0	0.00	38.25	1	1,188	0.08%
2022/04/19	3	39.40	2	39.50	38.90	1	1,285	0.08%
2022/04/18	0	0.00	3	38.05	38.10	-3	1,306	-0.23%
2022/04/15	3	38.07	0	0.00	37.95	3	1,315	0.23%
2022/04/14	2	39.55	2	39.30	39.35	0	1,341	0.00%
2022/04/13	1	39.70	0	0.00	39.70	1	1,376	0.07%
2022/04/01	0	0.00	2	42.50	42.80	-2	1,882	-0.11%
2022/03/31	0	0.00	5	43.50	43.25	-5	2,118	-0.24%
2022/03/29	5	43.40	0	0.00	42.75	5	2,656	0.19%
2022/03/28	2	42.67	0	0.00	42.80	2	2,692	0.08%
2022/03/25	0	0.00	3	44.00	43.25	-3	2,705	-0.11%
2022/03/24	0	0.00	5	43.76	43.75	-5	2,732	-0.18%
2022/03/23	8	44.15	0	0.00	43.95	8	2,776	0.29%
2022/03/21	2	43.58	1	43.85	43.35	1	2,874	0.03%
2022/03/17	0	0.00	1	43.80	44.05	-1	3,067	-0.03%
2022/03/16	1	42.60	0	0.00	42.30	1	3,201	0.03%
2022/03/15	2	41.90	0	0.00	41.80	2	3,406	0.06%
2022/03/10	1	44.60	0	0.00	43.50	1	5,478	0.02%
2022/03/08	0	0.00	1	41.90	41.85	-1	5,639	-0.02%
2022/03/03	1	45.65	0	0.00	44.25	1	6,139	0.02%
2022/03/02	0	0.00	2	44.20	44.70	-2	6,219	-0.03%
2022/03/01	0	0.00	2	44.20	44.50	-2	6,372	-0.03%
2022/02/25	0	0.00	0	43.10	43.20	0	6,581	0.00%
2022/02/24	2	43.00	5	43.81	43.10	-3	6,684	-0.04%
2022/02/22	2	44.70	0	0.00	45.15	2	7,057	0.03%
2022/02/17	0	0.00	3	46.13	45.90	-3	7,668	-0.04%
2022/02/15	1	45.45	2.4	45.08	44.85	-1.4	7,782	-0.02%
2022/02/14	2	44.35	0	0.00	44.50	2	7,802	0.03%
2022/02/11	1	46.15	2	45.95	46.00	-1	7,814	-0.01%
2022/02/10	2	45.30	0	0.00	45.30	2	7,813	0.03%
2022/02/09	0	0.00	1.1	45.57	45.70	-1.1	7,824	-0.01%
2022/02/08	1	45.50	6	45.03	45.55	-5	7,812	-0.06%
2022/02/07	0	0.00	6	42.93	43.75	-6	7,825	-0.08%
2022/01/25	0	0.00	18	42.59	42.00	-18	8,126	-0.22%
2022/01/24	0	0.00	19	43.49	44.10	-19	8,427	-0.23%
2022/01/21	3	44.23	0	0.00	44.00	3	8,492	0.04%
2022/01/19	2	45.40	0	0.00	45.20	2	8,563	0.02%
2022/01/18	0	0.00	0.1	46.05	45.45	-0.1	8,685	0.00%
2022/01/17	3	45.35	0	0.00	46.00	3	8,748	0.03%
2022/01/14	1.2	44.35	0	0.00	44.55	1.2	8,752	0.01%
2022/01/13	0	0.00	7	45.94	46.10	-7	8,770	-0.08%
2022/01/11	8	45.66	1	45.60	45.65	7	8,882	0.08%
2022/01/10	2	46.95	0	0.00	46.80	2	8,859	0.02%
2022/01/07	1	46.60	4	46.65	46.80	-3	8,867	-0.03%
2022/01/06	2	47.38	0	0.00	47.70	2	8,850	0.02%
2022/01/05	5	48.32	0.1	48.10	48.20	4.9	8,844	0.06%
2022/01/04	27	49.95	0	0.00	49.45	27	8,809	0.31%
2022/01/03	19	51.32	7	51.49	50.40	12	8,755	0.14%
2021/12/30	1	49.70	1	49.65	49.65	0	8,627	0.00%
2021/12/29	0	0.00	2	50.50	50.30	-2	8,616	-0.02%
2021/12/28	1	50.50	0	0.00	50.40	1	8,579	0.01%
2021/12/27	6	51.15	11	51.39	51.40	-5	8,515	-0.06%
2021/12/24	11	50.25	6	50.17	49.70	5	8,333	0.06%
2021/12/23	3	48.75	6	49.21	50.20	-3	8,194	-0.04%
2021/12/21	1	46.65	3	46.63	46.70	-2	7,928	-0.03%
2021/12/17	1	46.30	0	0.00	46.40	1	8,186	0.01%
2021/12/16	8	47.81	5	47.50	47.50	3	8,279	0.04%
2021/12/15	3	46.83	2	47.05	46.80	1	8,248	0.01%
2021/12/14	2	46.43	2	46.93	46.55	0	8,220	0.00%
2021/12/10	8	49.86	10	48.35	48.35	-2	8,052	-0.02%
2021/12/09	2	52.65	3	51.23	50.20	-1	7,905	-0.01%
2021/12/08	8.4	55.20	9.1	55.22	53.20	-0.7	7,716	-0.01%
2021/12/07	35	53.91	27	53.47	55.50	8	7,189	0.11%
2021/12/06	14	52.30	14.6	50.64	54.20	-0.6	6,201	-0.01%
2021/12/03	3	49.60	0	0.00	49.30	3	5,782	0.05%
2021/12/02	7	50.39	0	0.00	48.40	7	5,793	0.12%
2021/12/01	5	50.38	5	50.61	49.50	0	5,913	0.00%
2021/11/30	0	0.00	3.8	50.13	49.80	-3.8	5,838	-0.06%
2021/11/29	0	0.00	3	47.80	47.80	-3	5,903	-0.05%
2021/11/26	4	48.21	0	0.00	48.55	4	5,885	0.07%
2021/11/25	8	50.11	12	48.44	48.80	-4	5,840	-0.07%
2021/11/24	7	48.17	15.1	48.88	49.20	-8.1	5,749	-0.14%
2021/11/23	3	47.37	1	46.70	47.35	2	5,662	0.04%
2021/11/22	3	48.93	3	49.60	48.90	0	5,906	0.00%
2021/11/19	7	49.09	18	48.21	48.15	-11	6,431	-0.17%
2021/11/18	14	49.21	14.2	50.09	49.00	-0.2	6,376	0.00%
2021/11/17	15	48.36	23	47.84	48.25	-8	6,018	-0.13%
2021/11/16	6	46.73	1	47.45	45.55	5	5,891	0.08%
2021/11/15	5	46.75	4	46.63	47.00	1	5,813	0.02%
2021/11/12	2	45.60	2	45.85	45.55	0	5,778	0.00%
2021/11/09	3	44.50	50	44.06	43.90	-47	5,812	-0.81%
2021/11/05	50	43.80	0	0.00	43.95	50	5,902	0.85%
2021/11/03	0	0.00	1	44.90	44.75	-1	5,954	-0.02%
2021/11/02	8	46.50	10	47.22	44.60	-2	6,113	-0.03%
2021/11/01	0	0.00	3	48.28	49.50	-3	5,877	-0.05%
2021/10/29	5.2	45.83	0	0.00	45.45	5.2	5,638	0.09%
2021/10/26	10	46.50	5	45.35	45.05	5	5,816	0.09%
2021/10/25	0.1	44.35	0	0.00	44.30	0.1	5,752	0.00%
2021/10/22	0	0.00	1	43.50	43.60	-1	5,818	-0.02%
2021/10/21	0	0.00	1	44.60	43.20	-1	5,913	-0.02%
2021/10/20	0	0.00	1	44.20	43.90	-1	5,968	-0.02%
2021/10/15	1	40.90	1.3	40.95	41.05	-0.3	6,727	0.00%
2021/10/14	1	39.90	1	39.70	39.45	0	7,163	0.00%
2021/10/13	1	41.80	0	0.00	40.10	1	7,457	0.01%
2021/10/12	1	41.70	0	0.00	41.20	1	7,546	0.01%
2021/10/08	0	0.00	3	44.20	42.90	-3	7,701	-0.04%
2021/10/07	3	43.53	0	0.00	43.25	3	7,967	0.04%
2021/10/05	1	41.35	1	42.70	43.10	0	9,229	0.00%
2021/10/04	1	42.15	2	42.15	41.85	-1	9,528	-0.01%
2021/10/01	13	43.82	1	46.10	43.60	12	10,224	0.12%
2021/09/30	1	48.05	0	0.00	47.25	1	10,787	0.01%
2021/09/29	4	48.00	0	0.00	47.80	4	11,214	0.04%
2021/09/28	8	49.18	10	48.15	47.80	-2	11,542	-0.02%
2021/09/27	7	49.46	5	49.29	48.55	2	11,664	0.02%
2021/09/24	3	48.38	17	47.72	48.40	-14	11,612	-0.12%
2021/09/23	15	46.22	18	46.70	47.40	-3	11,730	-0.03%
2021/09/22	6	45.35	0	0.00	44.60	6	11,675	0.05%
2021/09/15	0	0.00	1	44.10	44.00	-1	11,916	-0.01%
2021/09/14	1	44.90	0	0.00	45.00	1	12,015	0.01%
2021/09/13	1	45.30	0	0.00	45.40	1	12,019	0.01%
2021/09/10	0	0.00	3	45.57	46.15	-3	12,042	-0.02%
2021/09/09	2	44.53	0	0.00	45.50	2	12,078	0.02%
2021/09/08	12	44.25	0	0.00	43.85	12	12,046	0.10%
2021/09/07	2	45.43	10	45.87	45.55	-8	12,021	-0.07%
2021/09/06	0	0.00	1	50.40	47.75	-1	12,001	-0.01%
2021/09/03	0	0.00	2	49.45	49.50	-2	11,788	-0.02%
2021/09/02	3	49.80	28	48.91	48.65	-25	11,621	-0.22%
2021/09/01	2	47.63	8	48.38	48.15	-6	11,399	-0.05%
2021/08/31	5	46.99	2	47.10	47.50	3	11,310	0.03%
2021/08/30	1	48.45	0	0.00	47.75	1	11,262	0.01%
2021/08/27	0	0.00	4	48.18	47.15	-4	11,201	-0.04%
2021/08/26	15	49.22	16	48.83	48.60	-1	11,085	-0.01%
2021/08/25	19	47.94	26	48.84	48.35	-7	10,749	-0.07%
2021/08/24	3	43.03	4	43.41	45.45	-1	10,022	-0.01%
2021/08/23	2	42.33	0	0.00	42.15	2	9,919	0.02%
2021/08/20	0	0.00	1	40.50	40.40	-1	9,902	-0.01%
2021/08/19	2	40.53	2	40.93	39.65	0	9,878	0.00%
2021/08/18	2	41.65	2	41.60	41.60	0	9,862	0.00%
2021/08/17	4	40.60	0	0.00	39.65	4	9,843	0.04%
2021/08/16	1	41.10	14	41.11	41.70	-13	9,797	-0.13%
2021/08/13	4	42.71	0	0.00	42.90	4	9,773	0.04%
2021/08/12	4	44.40	10	44.26	44.65	-6	9,759	-0.06%
2021/08/11	12	43.21	4	42.64	42.50	8	9,709	0.08%
2021/08/10	4	44.25	2	45.08	45.05	2	9,675	0.02%
2021/08/09	0	0.00	0.1	44.80	44.80	-0.1	9,656	0.00%
2021/08/06	3	48.60	2	48.75	46.90	1	9,617	0.01%
2021/08/05	2	47.80	10	47.90	47.55	-8	9,441	-0.08%
2021/08/04	0	0.00	2	48.00	47.40	-2	9,451	-0.02%
2021/08/03	17.1	47.96	9	47.73	47.80	8.1	9,417	0.09%
2021/08/02	4	45.06	7	44.86	45.70	-3	9,206	-0.03%
2021/07/30	7	44.06	0	0.00	43.25	7	9,165	0.08%
2021/07/29	8	44.39	2.2	44.19	45.25	5.8	9,119	0.06%
2021/07/28	12	44.60	4	45.11	44.50	8	9,073	0.09%
2021/07/27	7	46.86	10	47.80	46.10	-3	8,979	-0.03%
2021/07/26	10	49.73	10	49.53	49.05	0	8,911	0.00%
2021/07/23	4	49.20	5	49.93	48.20	-1	8,835	-0.01%
2021/07/22	7	50.07	12	50.01	50.60	-5	8,711	-0.06%
2021/07/21	22	50.83	21.4	51.07	50.60	0.6	8,497	0.01%
2021/07/20	19	49.21	21	50.10	49.05	-2	8,084	-0.02%
2021/07/19	18	48.55	15	47.94	49.30	3	7,852	0.04%
2021/07/16	1	48.05	1.5	47.29	46.55	-0.5	7,650	-0.01%
2021/07/15	4	47.13	3	46.70	47.40	1	7,615	0.01%
2021/07/14	11	48.35	15	48.08	47.45	-4	7,562	-0.05%
2021/07/13	50	51.11	21	52.61	49.70	29	7,329	0.40%
2021/07/12	30	49.46	27	49.91	51.20	3	6,666	0.05%
2021/07/09	10	46.71	8	47.07	47.20	2	6,090	0.03%
2021/07/08	10.1	47.32	14	48.61	46.10	-3.9	5,809	-0.07%
2021/07/07	16	43.87	15.5	44.10	44.40	0.5	5,141	0.01%
2021/07/06	18.5	43.52	1	42.00	42.25	17.5	4,645	0.38%
2021/07/05	4	42.91	9	42.99	43.85	-5	4,364	-0.11%
2021/07/02	0	0.00	1	40.00	39.90	-1	4,083	-0.02%
2021/07/01	0	0.00	22	37.13	37.05	-22	4,101	-0.54%
2021/06/30	33	38.85	0	0.00	38.40	33	4,267	0.77%
2021/06/29	0	0.00	1	35.95	35.55	-1	4,615	-0.02%
2021/06/25	0	0.00	5	35.85	35.85	-5	4,701	-0.11%
2021/06/24	23	36.43	8	36.26	36.35	15	4,741	0.32%
2021/06/23	1	35.85	12	35.87	36.05	-11	4,649	-0.24%
2021/06/22	0	0.00	6	33.13	32.80	-6	4,617	-0.13%
2021/06/21	2	33.85	0	0.00	33.45	2	4,633	0.04%
2021/06/18	4	35.11	1	34.40	35.25	3	4,756	0.06%
2021/06/17	0	0.00	1	33.85	34.20	-1	4,805	-0.02%
2021/06/15	3	34.95	4	34.78	34.50	-1	4,909	-0.02%
2021/06/11	1	33.40	1	33.75	33.05	0	4,912	0.00%
2021/06/08	1	32.55	1	32.84	32.40	0	5,601	0.00%
2021/06/07	1	31.75	1	31.95	32.50	0	5,654	0.00%
2021/06/04	0	0.00	2	32.25	32.30	-2	5,672	-0.04%
2021/06/02	1	32.60	0	0.00	32.25	1	5,715	0.02%
2021/06/01	3	32.90	0	0.00	33.00	3	5,709	0.05%
2021/05/31	1	32.80	6	32.83	32.90	-5	5,707	-0.09%
2021/05/28	0	0.00	1	31.65	31.85	-1	5,714	-0.02%
2021/05/26	3	31.10	2	31.10	31.15	1	5,822	0.02%
2021/05/25	4	31.51	5	31.97	31.50	-1	5,980	-0.02%
2021/05/24	1	30.25	1	30.15	30.30	0	6,176	0.00%
2021/05/20	2	29.35	0.4	29.10	29.00	1.6	6,429	0.02%
2021/05/19	1	29.55	2	30.09	30.60	-1	6,429	-0.02%
2021/05/17	1	27.55	9	26.85	26.30	-8	6,449	-0.12%
2021/05/12	4	29.93	4	29.46	28.90	0	6,415	0.00%
2021/05/11	5	32.05	0	0.00	32.05	5	6,399	0.08%
2021/05/07	0	0.00	1	35.98	36.15	-1	6,528	-0.02%
2021/05/06	1	34.55	1	34.75	34.05	0	6,636	0.00%
2021/05/05	0	0.00	2.4	35.20	34.20	-2.4	6,690	-0.04%
2021/05/04	2	35.18	0	0.00	35.00	2	6,723	0.03%
2021/05/03	12	37.31	1	37.55	36.45	11	6,780	0.16%
2021/04/29	0	0.00	10.1	38.10	38.20	-10.1	6,806	-0.15%
2021/04/28	1	39.40	1	38.60	38.75	0	6,899	0.00%
2021/04/27	3	39.13	4.1	39.12	39.15	-1.1	7,066	-0.02%
2021/04/23	30	40.77	20	40.83	40.80	10	7,495	0.13%
2021/04/22	0	0.00	5	39.27	39.95	-5	7,409	-0.07%
2021/04/21	8	40.41	7	40.29	39.75	1	7,673	0.01%
2021/04/20	8	40.41	4	40.20	39.90	4	8,196	0.05%
2021/04/19	1	37.75	0	0.00	39.05	1	8,140	0.01%
2021/04/15	2	38.05	1	37.90	37.90	1	8,149	0.01%
2021/04/14	2	37.93	1	39.10	38.00	1	8,148	0.01%
2021/04/12	1	38.80	2	39.95	38.80	-1	8,165	-0.01%
2021/04/09	3	43.05	1	40.90	40.50	2	8,139	0.02%
2021/04/08	1	42.85	2.1	42.76	42.55	-1.1	8,041	-0.01%
2021/04/07	6	43.47	7	43.12	42.20	-1	8,091	-0.01%
2021/04/06	7	41.76	4	41.89	43.00	3	8,301	0.04%
2021/04/01	8	41.44	12	41.19	40.20	-4	8,232	-0.05%
2021/03/31	6	39.50	3.3	40.17	39.25	2.7	7,778	0.03%
2021/03/30	13	39.67	7	39.84	39.50	6	7,750	0.08%
2021/03/29	0	0.00	7	39.60	39.55	-7	7,786	-0.09%
2021/03/26	3	38.93	1	38.80	38.60	2	7,860	0.03%
2021/03/25	1	39.40	3	39.23	38.75	-2	7,801	-0.03%
2021/03/24	6	38.76	2	38.98	38.75	4	7,770	0.05%
2021/03/23	10	39.66	8	39.87	39.50	2	7,755	0.03%
2021/03/22	1	39.40	5	39.55	38.90	-4	7,628	-0.05%
2021/03/19	1	38.60	1.1	38.39	38.00	-0.1	7,599	0.00%
2021/03/18	6	38.65	0	0.00	38.45	6	7,802	0.08%
2021/03/17	0	0.00	2	38.20	38.95	-2	7,788	-0.03%
2021/03/16	10	38.94	8	40.01	38.90	2	7,819	0.03%
2021/03/15	16	39.80	12	39.81	39.65	4	7,665	0.05%
2021/03/12	1	38.20	3	37.95	38.55	-2	7,399	-0.03%
2021/03/10	0	0.00	3	35.00	35.05	-3	7,694	-0.04%
2021/03/09	16	34.36	12	34.33	34.20	4	7,818	0.05%
2021/03/08	9	35.23	9	34.83	34.80	0	7,860	0.00%
2021/03/04	2	36.50	3	36.85	36.30	-1	8,219	-0.01%
2021/03/03	2	36.70	0	0.00	37.10	2	8,467	0.02%
2021/02/26	3	38.40	2	38.45	38.40	1	8,536	0.01%
2021/02/25	3	39.93	7.5	39.37	38.30	-4.5	8,593	-0.05%
2021/02/24	12	38.89	13	38.90	38.60	-1	8,696	-0.01%
2021/02/23	13	37.87	7	38.18	38.25	6	8,658	0.07%
2021/02/22	1	36.95	5	36.97	37.15	-4	8,540	-0.05%
2021/02/19	0	0.00	2	35.75	36.15	-2	8,434	-0.02%
2021/02/18	2	35.10	3	35.36	35.65	-1	8,450	-0.01%
2021/02/17	0	0.00	0.3	34.56	34.75	-0.3	8,475	0.00%
2021/02/05	0	0.00	1	33.60	33.60	-1	8,477	-0.01%
2021/02/04	1	34.05	1	33.40	33.70	0	8,582	0.00%
2021/02/03	2	34.55	0	0.00	34.00	2	8,664	0.02%
2021/02/02	1	34.50	1	34.55	34.30	0	8,708	0.00%
2021/02/01	3	34.38	1	34.65	34.00	2	8,712	0.02%
2021/01/29	6	36.01	1	37.30	35.40	5	8,679	0.06%
2021/01/28	5	36.31	4	36.04	36.55	1	8,563	0.01%
2021/01/27	3	35.55	5	36.03	36.20	-2	8,593	-0.02%
2021/01/26	3	35.90	10	37.00	35.90	-7	8,530	-0.08%
2021/01/25	10	36.30	0	0.00	36.85	10	8,485	0.12%
2021/01/22	0	0.00	2	38.00	37.60	-2	8,403	-0.02%
2021/01/21	2	37.40	4	38.43	37.35	-2	8,348	-0.02%
2021/01/20	8	38.36	2	38.30	37.35	6	8,243	0.07%
2021/01/19	9	38.84	21.1	39.58	40.30	-12.1	8,042	-0.15%
2021/01/18	0	0.00	7	37.91	38.25	-7	7,613	-0.09%
2021/01/15	7	37.99	4	37.66	37.25	3	7,534	0.04%
2021/01/14	6	38.72	7.1	39.05	38.90	-1.1	7,443	-0.01%
2021/01/13	6	39.38	7	39.29	39.75	-1	7,078	-0.01%
2021/01/12	1	37.55	1	37.40	36.55	0	6,475	0.00%
2021/01/11	2	36.25	4.1	35.74	37.25	-2.1	6,411	-0.03%
2021/01/08	5	37.05	43	36.98	36.30	-38	6,384	-0.60%
2021/01/07	5	37.10	0	0.00	37.00	5	6,395	0.08%
2021/01/06	2	37.65	2	38.73	37.35	0	6,379	0.00%
2021/01/05	2	38.28	1	38.60	38.25	1	6,287	0.02%
2021/01/04	0	0.00	2	38.20	38.00	-2	6,269	-0.03%
2020/12/31	3	39.43	3	40.00	38.65	0	6,215	0.00%
2020/12/30	6	39.95	0	0.00	39.35	6	6,211	0.10%
2020/12/29	3	41.68	12	39.65	39.50	-9	6,072	-0.15%
2020/12/28	6	39.50	1.7	40.60	40.60	4.3	5,632	0.08%
2020/12/25	12	35.73	33.6	36.71	36.95	-21.6	5,447	-0.40%
2020/12/24	13	35.93	0	0.00	35.85	13	5,302	0.25%
2020/12/23	1	35.05	2	35.45	35.90	-1	5,307	-0.02%
2020/12/22	1	35.35	6	34.91	34.50	-5	5,223	-0.10%
2020/12/18	6	35.34	2	34.60	34.60	4	5,249	0.08%
2020/12/16	0	0.00	1	35.45	34.75	-1	5,193	-0.02%
2020/12/15	0	0.00	1	35.20	34.75	-1	5,177	-0.02%
2020/12/14	4	37.34	1	36.40	36.95	3	5,116	0.06%
2020/12/11	0	0.00	2	36.50	35.20	-2	4,909	-0.04%
2020/12/10	2	36.30	4	36.30	36.05	-2	4,834	-0.04%
2020/12/09	1	36.65	1	36.45	36.00	0	4,740	0.00%
2020/12/08	2	35.33	13	35.75	35.85	-11	4,652	-0.24%
2020/12/07	17	36.99	4	37.44	36.40	13	4,589	0.28%
2020/12/04	1	37.00	6	35.01	36.20	-5	4,371	-0.11%
2020/12/03	0	0.00	10	35.45	34.35	-10	4,273	-0.23%
2020/12/02	23	34.87	0.1	34.65	34.90	22.9	4,211	0.54%
2020/12/01	0	0.00	0.1	34.95	35.20	-0.1	4,176	0.00%
2020/11/30	21	34.71	15	35.61	35.50	6	4,119	0.15%
2020/11/27	10	34.70	12.3	33.35	34.00	-2.3	3,878	-0.06%
2020/11/26	0	0.00	2	32.20	31.90	-2	3,622	-0.06%
2020/11/25	0	0.00	9	31.91	31.45	-9	3,564	-0.25%
2020/11/24	3	31.60	1	31.45	31.45	2	3,500	0.06%
2020/11/23	11	31.70	6	31.93	32.00	5	3,386	0.15%
2020/11/20	4	30.23	6.1	30.98	31.10	-2.1	3,124	-0.07%
2020/11/19	0	0.00	3.7	30.16	30.15	-3.7	2,941	-0.12%
2020/11/17	2	30.00	10.1	30.69	29.95	-8.1	2,965	-0.27%
2020/11/16	1	30.00	0	0.00	30.30	1	3,025	0.03%
2020/11/13	0	0.00	1.1	29.31	29.70	-1.1	3,000	-0.04%
2020/11/12	4	29.73	3	29.20	29.20	1	2,990	0.03%
2020/11/11	0	0.00	5.5	29.48	29.25	-5.5	2,992	-0.18%
2020/11/09	2	27.95	2	28.35	28.55	0	2,939	0.00%
2020/11/06	0	0.00	1	27.90	27.75	-1	2,923	-0.03%
2020/11/05	3	27.50	6	27.77	28.05	-3	2,960	-0.10%
2020/11/04	0	0.00	22.1	28.90	27.80	-22.1	2,961	-0.74%
2020/11/03	2	27.00	0	0.00	27.00	2	2,853	0.07%
2020/11/02	3	26.35	2.3	26.23	26.30	0.7	3,004	0.02%
2020/10/30	5	26.96	0	0.00	26.65	5	3,059	0.16%
2020/10/29	12	27.28	0	0.00	27.10	12	3,122	0.38%
2020/10/28	2	28.00	0	0.00	27.75	2	3,165	0.06%
2020/10/27	0	0.00	4	28.46	28.40	-4	3,247	-0.12%
2020/10/26	8	28.59	11	28.66	28.60	-3	3,470	-0.09%
2020/10/23	5	28.43	4	28.65	28.30	1	3,511	0.03%
2020/10/22	11	28.28	0	0.00	27.95	11	3,713	0.30%
2020/10/16	5	28.04	1	28.15	27.70	4	5,300	0.08%
2020/10/15	5	28.69	10	28.80	28.40	-5	5,346	-0.09%
2020/10/14	7	28.11	0	0.00	28.40	7	5,322	0.13%
2020/10/13	2	27.70	0	0.00	27.95	2	5,399	0.04%
2020/10/12	5	28.17	0	0.00	28.15	5	5,532	0.09%
2020/10/08	2	28.63	0	0.00	28.55	2	5,550	0.04%
2020/10/07	0	0.00	2	28.70	29.25	-2	5,704	-0.04%
2020/10/06	2	28.20	1	28.45	28.10	1	5,743	0.02%
2020/09/25	4	28.36	0	0.00	27.60	4	6,666	0.06%
2020/09/24	0	0.00	5	29.90	29.10	-5	6,729	-0.07%
2020/09/23	1	30.15	0	0.00	29.00	1	6,717	0.01%
2020/09/22	0	0.00	1	29.25	29.25	-1	6,646	-0.02%
2020/09/21	1	29.30	0	0.00	29.05	1	6,666	0.01%
2020/09/18	1	29.40	12	29.52	29.60	-11	6,691	-0.16%
2020/09/17	0	0.00	2	29.75	29.75	-2	6,696	-0.03%
2020/09/16	0	0.00	10	30.00	29.05	-10	6,691	-0.15%
2020/09/15	1	29.35	1	29.55	29.25	0	6,686	0.00%
2020/09/14	1	28.75	0	0.00	28.95	1	6,764	0.01%
2020/09/11	4	28.70	0	0.00	28.70	4	6,854	0.06%
2020/09/10	1	29.50	0	0.00	29.05	1	6,967	0.01%
2020/09/09	0	0.00	2	28.90	29.65	-2	7,006	-0.03%
2020/09/08	15	30.03	5	30.68	29.50	10	7,155	0.14%
2020/09/07	1	29.65	0	0.00	29.80	1	7,168	0.01%
2020/09/04	2	28.45	0	0.00	29.15	2	7,323	0.03%
2020/09/03	2	29.55	15	29.40	28.60	-13	7,366	-0.18%
2020/09/02	3	28.25	0	0.00	28.40	3	7,384	0.04%
2020/08/31	1	28.00	0	0.00	28.00	1	8,134	0.01%
2020/08/28	2	28.50	8	28.45	28.45	-6	8,260	-0.07%
2020/08/26	0	0.00	24.2	28.85	28.80	-24.2	8,438	-0.29%
2020/08/21	36	28.86	0	0.00	28.85	36	8,879	0.41%
2020/08/19	1	29.35	0	0.00	28.80	1	9,060	0.01%
2020/08/18	1	29.55	29	29.15	29.00	-28	9,427	-0.30%
2020/08/17	5	28.70	9	28.59	29.55	-4	9,652	-0.04%
2020/08/14	1	30.50	0	0.00	30.25	1	9,825	0.01%
2020/08/13	0	0.00	2	30.85	30.40	-2	10,056	-0.02%
2020/08/11	4	30.55	0	0.00	30.25	4	10,234	0.04%
2020/08/07	14	31.27	3	31.20	31.10	11	10,536	0.10%
2020/08/06	13	31.78	3	31.38	31.50	10	10,793	0.09%
2020/08/05	4	30.78	0	0.00	30.60	4	11,409	0.04%
2020/08/04	12	31.73	0	0.00	30.80	12	11,492	0.10%
2020/08/03	2	31.05	0.1	31.40	31.50	1.9	11,510	0.02%
2020/07/31	3	32.22	0	0.00	31.75	3	11,665	0.03%
2020/07/30	2	31.43	9	31.62	31.70	-7	11,690	-0.06%
2020/07/29	1	30.65	3	30.23	30.20	-2	11,499	-0.02%
2020/07/28	4	31.01	10	32.00	30.00	-6	11,471	-0.05%
2020/07/27	1	31.00	22	31.54	31.40	-21	11,314	-0.19%
2020/07/24	46	34.18	6	34.75	32.75	40	11,213	0.36%
2020/07/23	18	33.67	15	34.59	35.00	3	10,778	0.03%
2020/07/22	14	31.86	16.1	31.49	31.85	-2.1	10,416	-0.02%
2020/07/21	3	30.50	3	30.88	30.95	0	10,113	0.00%
2020/07/20	0	0.00	5	29.80	30.00	-5	10,087	-0.05%
2020/07/17	3	30.15	0	0.00	30.25	3	10,131	0.03%
2020/07/16	4	30.40	2	30.65	31.05	2	10,196	0.02%
2020/07/15	3	29.97	0	0.00	29.90	3	10,124	0.03%
2020/07/14	5	31.23	4	31.54	30.30	1	10,164	0.01%
2020/07/13	2	30.93	1	31.20	31.30	1	10,088	0.01%
2020/07/10	2	30.58	1	32.20	29.80	1	10,117	0.01%
2020/07/09	4	31.73	0	0.00	31.65	4	10,050	0.04%
2020/07/08	0	0.00	3	31.45	31.40	-3	9,978	-0.03%
2020/07/07	3	31.25	6	31.77	31.40	-3	10,121	-0.03%
2020/07/06	11	31.80	10	31.99	32.10	1	10,105	0.01%
2020/07/03	0	0.00	1	30.10	29.80	-1	9,864	-0.01%
2020/07/02	16	29.58	1	29.10	29.75	15	9,849	0.15%
2020/07/01	2	28.60	0	0.00	28.65	2	9,776	0.02%
2020/06/30	0	0.00	1	29.10	28.90	-1	9,780	-0.01%
2020/06/29	1	28.30	0	0.00	28.40	1	9,798	0.01%
2020/06/24	0	0.00	1	28.60	28.65	-1	9,808	-0.01%
2020/06/22	1	28.55	0	0.00	28.45	1	9,929	0.01%
2020/06/19	2	29.00	2	29.30	28.70	0	10,037	0.00%
2020/06/17	2	28.63	2.6	29.32	29.30	-0.6	9,983	-0.01%
2020/06/16	1	28.45	0	0.00	28.55	1	10,028	0.01%
2020/06/15	4	28.48	1	28.15	27.60	3	10,041	0.03%
2020/06/12	4	29.13	6	29.28	29.55	-2	10,000	-0.02%
2020/06/11	5	31.63	3	31.28	30.65	2	10,028	0.02%
2020/06/10	3	30.40	0	0.00	30.50	3	9,956	0.03%
2020/06/09	2	31.38	0	0.00	30.90	2	10,113	0.02%
2020/06/08	8	33.11	14	32.65	31.80	-6	10,273	-0.06%
2020/06/05	4	31.75	14.4	32.85	32.00	-10.4	10,301	-0.10%
2020/06/04	0	0.00	1	30.30	30.30	-1	10,400	-0.01%
2020/06/02	11	30.54	2	30.10	29.85	9	10,591	0.08%
2020/06/01	0	0.00	1	30.00	29.75	-1	10,572	-0.01%
2020/05/28	12	30.58	2	31.55	29.15	10	10,925	0.09%
2020/05/27	2	31.03	13	30.54	30.10	-11	11,098	-0.10%
2020/05/26	11	31.39	5	30.60	30.50	6	11,339	0.05%
2020/05/25	6	30.38	7	31.76	31.50	-1	11,720	-0.01%
2020/05/22	5	30.30	5	29.75	28.95	0	11,644	0.00%
2020/05/21	17	29.37	25	29.45	29.80	-8	11,789	-0.07%
2020/05/20	8	29.31	12	29.06	27.80	-4	11,720	-0.03%
2020/05/19	17	27.79	7	27.78	28.90	10	11,521	0.09%
2020/05/18	0	0.00	2	27.25	26.30	-2	11,483	-0.02%
2020/05/15	0	0.00	1	28.10	28.10	-1	11,530	-0.01%
2020/05/14	9	29.09	8	28.56	27.90	1	11,462	0.01%
2020/05/13	14	29.26	29	29.27	29.60	-15	11,216	-0.13%
2020/05/12	31	29.34	20	28.40	29.30	11	10,902	0.10%
2020/05/11	10	26.90	5	26.50	27.30	5	10,127	0.05%
2020/05/08	4	24.63	0	0.00	24.85	4	9,980	0.04%
2020/05/07	2	25.70	0	0.00	25.15	2	9,875	0.02%
2020/05/06	4	24.81	5	25.04	24.75	-1	9,655	-0.01%
2020/05/04	2	23.85	19	23.92	24.10	-17	9,483	-0.18%
2020/04/30	9	25.07	5	25.18	24.55	4	9,434	0.04%
2020/04/29	9	24.68	5	24.92	24.60	4	9,345	0.04%
2020/04/28	16	25.62	8	25.17	24.90	8	9,237	0.09%
2020/04/27	13	24.75	123	23.46	24.50	-110	9,071	-1.21%	大賣/鉅額交易
2020/04/24	2	23.10	4	23.38	23.05	-2	8,927	-0.02%
2020/04/23	2	22.90	0	0.00	23.00	2	8,887	0.02%
2020/04/22	5	21.50	0	0.00	23.15	5	8,829	0.06%
2020/04/21	5	23.50	0	0.00	22.40	5	8,748	0.06%
2020/04/20	3	24.35	0	0.00	24.50	3	8,571	0.03%
2020/04/17	2	24.40	3	24.47	24.80	-1	8,491	-0.01%
2020/04/16	4	25.16	0	0.00	24.70	4	8,385	0.05%
2020/04/15	10	25.65	18	25.35	24.30	-8	8,257	-0.10%
2020/04/14	7	24.53	2	24.20	24.15	5	8,095	0.06%
2020/04/13	11	24.16	10	25.28	24.00	1	8,038	0.01%
2020/04/10	13	24.98	22	24.96	24.90	-9	7,923	-0.11%
2020/04/09	11	24.25	15	24.12	23.30	-4	7,686	-0.05%
2020/04/08	8	24.01	0	0.00	24.45	8	7,456	0.11%
2020/03/27	5	20.60	5	21.50	20.20	0	6,963	0.00%
2020/03/26	10	19.75	1	19.55	20.90	9	6,865	0.13%
2020/03/25	0	0.00	20	20.35	20.20	-20	6,797	-0.29%
2020/03/24	0	0.00	1	18.00	18.50	-1	6,663	-0.02%
2020/03/23	11	17.20	1	17.30	17.15	10	6,640	0.15%
2020/03/20	10	20.00	0	0.00	18.95	10	6,653	0.15%
2020/03/19	21	20.27	0	0.00	18.95	21	6,479	0.32%
2020/03/18	43	22.26	0	0.00	21.05	43	6,401	0.67%
2020/03/17	21	24.03	11	23.84	23.35	10	6,262	0.16%
2020/03/16	20	23.60	20	25.60	23.25	0	6,078	0.00%
2020/03/13	37	24.01	37	24.37	25.80	0	5,908	0.00%
2020/03/12	10	26.76	15	26.09	26.20	-5	5,675	-0.09%
2020/03/11	25	29.42	46	29.73	28.40	-21	5,424	-0.39%
2020/03/10	3	30.52	23	30.78	30.60	-20	5,075	-0.39%
2020/03/06	2	28.80	1	28.85	28.20	1	4,295	0.02%
2020/03/04	12	29.66	4	30.00	29.80	8	3,979	0.20%
2020/03/03	9	30.11	4.1	28.97	29.80	4.9	3,792	0.13%
2020/03/02	10	28.75	27	29.01	29.70	-17	3,420	-0.50%
2020/02/27	36	27.37	25	27.22	27.00	11	2,946	0.37%
2020/02/26	66	29.18	26	28.67	27.70	40	2,564	1.56%
2020/02/25	9	26.22	10	25.89	27.60	-1	1,970	-0.05%
2020/02/24	22	24.43	20	24.65	25.50	2	1,636	0.12%
2020/02/21	15	22.92	50	23.14	23.50	-35	1,230	-2.84%
2020/02/19	8	22.13	0	0.00	21.90	8	927	0.86%
2020/02/18	5	20.30	16	21.86	21.60	-11	793	-1.39%
2020/02/17	2	20.00	0	0.00	20.45	2	617	0.32%
2020/02/14	0	0.00	0	18.55	18.60	0	539	0.00%
2020/01/17	0.1	19.05	0	0.00	19.10	0.1	498	0.02%
2020/01/02	0	0.00	10	20.20	20.30	-10	480	-2.08%
2019/12/30	0	0.00	0	20.15	20.25	0	480	-0.01%
2019/12/17	0	0.00	1	20.70	20.80	-1	431	-0.23%
2019/12/13	0	0.00	0	19.30	19.45	0	346	-0.01%
2019/11/29	1	18.55	0	0.00	18.50	1	372	0.27%
2019/11/18	0	0.00	4	18.65	18.60	-4	423	-0.95%
2019/10/29	0	0.00	1	20.10	19.80	-1	503	-0.20%
2019/10/14	0	0.00	20	19.55	19.50	-20	716	-2.79%
2019/10/08	0	0.00	0	19.30	19.40	0	799	0.00%
2019/09/20	0	0.00	0	21.15	21.30	0	798	0.00%
2019/09/19	0	0.00	0.1	21.10	21.10	-0.1	790	-0.01%
2019/09/17	0	0.00	0.7	21.30	21.45	-0.7	810	-0.09%
2019/09/06	1	21.00	0	0.00	21.00	1	887	0.11%
2019/08/14	0	0.00	5	19.45	19.35	-5	748	-0.67%
2019/08/06	10	18.30	1	18.90	19.30	9	757	1.19%
2019/08/05	2	19.30	0	0.00	19.35	2	763	0.26%
2019/07/31	3	20.55	3	20.30	20.25	0	784	0.00%
2019/07/30	5	21.35	35	20.43	20.15	-30	780	-3.84%
2019/07/29	3	21.50	2	21.38	21.20	1	766	0.13%
2019/07/26	45	22.17	0	0.00	21.15	45	752	5.98%
2019/07/23	0	0.00	1	21.35	21.80	-1	650	-0.15%
2019/07/22	1	20.95	1	20.90	20.90	0	637	0.00%
2019/07/17	1	21.05	0	0.00	21.05	1	657	0.15%
2019/07/12	5	20.80	35	21.83	21.80	-30	638	-4.70%
2019/07/10	0	0.00	1	20.05	20.00	-1	623	-0.16%
2019/07/09	1	20.20	0	0.00	20.10	1	625	0.16%
2019/07/03	0	0.00	1	19.80	19.75	-1	622	-0.16%
2019/06/24	0	0.00	0	20.20	20.20	0	680	0.00%
2019/06/21	0	0.00	10	19.85	19.50	-10	657	-1.52%
2019/06/20	0	0.00	1	19.95	19.70	-1	669	-0.15%
2019/06/17	2	19.50	1	19.55	19.80	1	631	0.16%
2019/05/20	1	17.60	0	0.00	17.55	1	988	0.10%
2019/05/17	2	18.00	0	0.00	17.90	2	1,024	0.20%
2019/05/15	0	0.00	2	18.80	18.80	-2	1,133	-0.18%
2019/05/14	0	0.00	0.1	18.70	18.70	-0.1	1,211	-0.01%
2019/05/13	2	17.80	0	0.00	17.70	2	1,234	0.16%
2019/05/09	0.2	19.20	0	0.00	19.20	0.2	1,242	0.02%
2019/05/08	0	0.00	18	20.00	19.95	-18	1,239	-1.45%
2019/05/07	13	20.60	0	0.00	20.50	13	1,260	1.03%
2019/05/06	5	20.50	0	0.00	20.45	5	1,284	0.39%
2019/04/29	10	20.75	0	0.00	20.35	10	1,331	0.75%
2019/04/19	10	22.05	0	0.00	22.20	10	1,419	0.70%
2019/04/18	0	0.00	3	22.30	21.80	-3	1,412	-0.21%
2019/04/17	3	23.43	0	0.00	22.85	3	1,418	0.21%
2019/04/15	0	0.00	0.1	21.80	22.00	-0.1	1,379	-0.01%
2019/04/10	0	0.00	2	22.45	22.50	-2	1,392	-0.14%
2019/04/08	0	22.60	10	23.10	22.65	-10	1,423	-0.70%
2019/04/03	0	21.90	2	22.05	22.00	-2	1,445	-0.14%
2019/04/02	2	22.30	2	22.15	22.00	0	1,461	0.00%
2019/04/01	10	21.80	0	0.00	21.95	10	1,460	0.68%
2019/03/29	0	0.00	10	20.80	21.55	-10	1,458	-0.69%
2019/03/28	0	0.00	0.1	20.75	20.75	-0.1	1,477	0.00%
2019/03/25	1	21.20	0	0.00	20.90	1	1,738	0.06%
2019/03/22	1	22.00	0	21.70	21.85	1	1,746	0.06%
2019/03/21	0	0.00	2.1	22.05	22.10	-2.1	1,762	-0.12%
2019/03/20	4	21.90	9	22.30	22.00	-5	1,785	-0.28%
2019/03/18	8	22.35	0	0.00	22.45	8	1,832	0.44%
2019/03/15	0	0.00	8	22.68	21.90	-8	1,859	-0.43%
2019/03/13	4	22.70	0	0.00	22.80	4	1,884	0.21%
2019/03/08	4	21.80	0	0.00	22.35	4	1,974	0.20%
2019/03/07	5	22.50	0	0.00	22.25	5	2,017	0.25%
2019/03/04	5	23.60	66	23.66	23.20	-61	2,136	-2.85%
2019/02/27	0	0.00	2	23.75	23.80	-2	2,113	-0.09%
2019/02/26	37	24.81	10	25.15	24.30	27	2,108	1.28%
2019/02/25	7	24.16	1	24.29	24.20	6	2,049	0.29%
2019/02/22	15	23.56	0	0.00	23.40	15	2,028	0.74%
2019/02/21	13	23.30	5	23.18	23.30	8	1,988	0.40%
2019/02/20	3	22.80	0	0.00	23.00	3	1,970	0.15%
2019/02/19	4	23.05	0	0.00	22.95	4	1,956	0.20%
2019/02/18	30.5	23.54	7	23.44	22.90	23.5	1,948	1.21%
2019/02/15	2	22.70	60	22.61	22.50	-58	1,911	-3.03%
2019/02/14	11	23.40	5	23.60	23.40	6	1,884	0.32%
2019/02/13	4	22.80	0	0.00	23.20	4	1,797	0.22%
2019/02/12	0	0.00	10	22.25	21.95	-10	1,723	-0.58%
2019/02/11	10	21.38	14	21.36	21.35	-4	1,691	-0.24%
2019/01/29	4	20.85	0	0.00	20.65	4	1,669	0.24%
2019/01/28	12	21.00	5	20.89	20.95	7	1,663	0.42%
2019/01/25	12	20.60	1	20.70	20.35	11	1,657	0.66%
2019/01/24	19	20.02	0	0.00	20.00	19	1,655	1.15%
2019/01/22	10	19.95	2	20.30	19.65	8	1,657	0.48%
2019/01/18	0	0.00	1	19.85	20.00	-1	1,627	-0.06%
2019/01/16	1	20.20	0	0.00	20.15	1	1,611	0.06%
2019/01/15	2	19.95	1	19.90	19.90	1	1,592	0.06%
2019/01/11	1	19.65	0	0.00	19.70	1	1,529	0.07%
2019/01/02	0	0.00	1	19.35	19.50	-1	1,497	-0.07%
2018/12/26	5	19.00	1	19.25	18.90	4	1,488	0.27%
2018/12/20	2	20.97	0	0.00	20.75	2	1,456	0.14%
2018/12/19	7.5	21.07	1	22.00	21.20	6.5	1,438	0.45%
2018/12/18	39	21.70	4	21.85	21.65	35	1,380	2.53%
2018/12/17	1	24.75	0	0.00	24.05	1	1,226	0.08%
2018/12/14	1	24.45	0	0.00	24.10	1	1,211	0.08%
2018/12/12	0	0.00	1	24.45	24.50	-1	1,205	-0.08%
2018/12/11	1	22.80	0	0.00	22.50	1	1,170	0.09%
2018/12/10	8	22.57	0	0.00	22.60	8	1,172	0.68%
2018/12/07	1	25.80	0	0.00	24.60	1	1,134	0.09%
2018/12/06	5	25.60	0	0.00	24.90	5	1,117	0.45%
2018/11/30	22	27.98	20	27.86	27.60	2	998	0.20%
2018/11/29	2	27.85	21.1	28.00	28.15	-19.1	936	-2.04%
2018/11/22	1	24.35	1	23.80	23.60	0	802	0.00%
2018/11/14	0	0.00	5	23.55	23.70	-5	778	-0.64%
2018/11/13	0	0.00	0.2	23.95	23.95	-0.2	785	-0.03%
2018/11/08	5	25.75	0	0.00	25.00	5	834	0.60%
2018/11/06	5	24.95	0	0.00	24.85	5	877	0.57%
2018/10/31	0	0.00	5	22.25	22.80	-5	860	-0.58%
2018/10/29	5	20.75	0	0.00	20.70	5	852	0.59%
2018/10/25	10	21.80	0	0.00	21.70	10	860	1.16%
2018/10/24	3	24.30	0	0.00	24.10	3	856	0.35%
2018/10/17	0	0.00	0.2	26.00	25.85	-0.2	904	-0.03%
2018/10/12	1	24.85	0	0.00	25.45	1	956	0.10%
2018/10/05	1	29.55	2	29.65	29.55	-1	1,062	-0.09%
2018/10/01	3	34.80	20	35.00	34.60	-17	1,093	-1.55%
2018/09/28	20	34.00	0.2	33.65	34.00	19.8	1,109	1.78%
2018/09/20	0	0.00	0	31.60	31.60	0	1,229	0.00%
2018/09/19	5	32.65	5	32.90	31.90	0	1,283	0.00%
2018/09/17	6	31.81	1	30.50	31.30	5	1,355	0.37%
2018/09/07	0	0.00	1	31.00	29.30	-1	1,945	-0.05%
2018/09/03	1	33.30	0	0.00	32.15	1	2,660	0.04%
2018/08/31	1	33.10	1	33.65	34.40	0	2,748	0.00%
2018/08/30	0	0.00	1	33.65	33.55	-1	2,825	-0.04%
2018/08/29	1.4	32.63	0	0.00	32.60	1.4	2,906	0.05%
2018/08/17	0	0.00	0	32.80	32.80	0	4,189	0.00%
2018/08/10	0	0.00	4	33.60	32.50	-4	4,346	-0.09%
2018/08/09	0	0.00	2	33.90	33.65	-2	4,455	-0.04%
2018/08/07	0	0.00	0	36.20	36.45	0	4,471	0.00%
2018/08/03	1	36.45	0	0.00	36.00	1	4,509	0.02%
2018/08/02	0	0.00	0	36.15	35.85	0	4,543	0.00%
2018/08/01	3	39.00	0	0.00	38.50	3	4,591	0.07%
2018/07/19	5	38.90	5	39.18	39.25	0	4,587	0.00%
2018/07/18	2	38.50	8	39.39	38.70	-6	4,606	-0.13%
2018/07/16	0	0.00	1	44.30	43.25	-1	4,556	-0.02%
2018/07/13	1	42.80	0	0.00	42.55	1	4,530	0.02%
2018/07/11	2	41.80	0	0.00	41.75	2	4,553	0.04%
2018/07/09	1	41.90	0	0.00	41.05	1	4,568	0.02%
2018/07/06	0	0.00	4	41.20	42.55	-4	4,628	-0.09%
2018/07/04	5	41.55	0	0.00	41.25	5	4,668	0.11%
2018/07/02	0	0.00	30	45.20	44.90	-30	4,662	-0.64%
2018/06/29	0	0.00	3	45.50	46.20	-3	4,639	-0.06%
2018/06/28	2	46.60	2	45.30	44.80	0	4,594	0.00%
2018/06/26	2	46.85	4	47.30	46.85	-2	4,466	-0.04%
2018/06/25	2	46.40	0	0.00	45.50	2	4,416	0.05%
2018/06/22	5	49.85	4	50.80	49.65	1	4,348	0.02%
2018/06/21	21	53.96	18	53.68	53.30	3	4,282	0.07%
2018/06/20	27	54.27	34	54.47	53.40	-7	4,167	-0.17%
2018/06/19	20	54.10	15	53.98	52.50	5	3,915	0.13%
2018/06/15	44	54.42	19.2	54.45	54.30	24.8	3,859	0.64%
2018/06/14	17	54.42	5	55.20	53.20	12	3,778	0.32%
2018/06/13	12	53.53	5	52.40	52.00	7	3,658	0.19%
2018/06/12	4	57.73	17	58.53	55.00	-13	3,520	-0.37%
2018/06/11	3	53.70	3	48.40	54.00	0	3,266	0.00%
2018/06/08	3	49.80	2	49.23	49.10	1	3,042	0.03%
2018/06/07	2	47.58	0	0.00	48.00	2	2,945	0.07%
2018/06/06	3	45.52	3.1	47.51	48.00	-0.1	2,862	0.00%
2018/06/05	4	45.31	1	45.20	44.25	3	2,771	0.11%
2018/06/04	2	48.05	21	48.22	47.90	-19	2,666	-0.71%
2018/06/01	18	48.84	10	49.15	48.50	8	2,583	0.31%
2018/05/31	3	50.07	4	50.84	48.00	-1	2,415	-0.04%
2018/05/30	20	45.70	4	45.89	47.45	16	2,158	0.74%
2018/05/29	0	0.00	7.7	41.99	43.15	-7.7	1,874	-0.41%
2018/05/28	1	37.85	0	0.00	39.25	1	1,654	0.06%
2018/05/25	1	36.70	5	36.35	36.20	-4	1,542	-0.26%
2018/05/24	10	36.20	0	0.00	35.85	10	1,495	0.67%
2018/05/23	4	38.38	11	38.13	36.65	-7	1,470	-0.48%
2018/05/22	15	36.23	27	36.47	36.50	-12	1,364	-0.88%
2018/05/21	0	0.00	2	35.70	35.80	-2	1,338	-0.15%
2018/05/18	24	35.69	0	0.00	35.50	24	1,321	1.82%
2018/05/17	0	0.00	7	36.86	36.80	-7	1,274	-0.55%
2018/05/16	7.1	33.59	0	0.00	33.70	7.1	1,154	0.62%
2018/05/15	6	35.07	9	35.51	34.80	-3	1,129	-0.26%
2018/05/14	0	0.00	1	35.90	35.20	-1	1,118	-0.09%
2018/05/11	8	34.88	0	0.00	34.50	8	1,099	0.73%
2018/05/10	4	35.48	0	0.00	35.90	4	1,069	0.37%
2018/05/09	12	34.73	3	35.15	34.80	9	1,025	0.88%
2018/05/03	0	29.70	0	0.00	29.95	0	923	0.00%
2018/05/02	0	30.90	0	0.00	31.10	0	912	0.00%
2018/04/26	0	30.40	0	0.00	30.35	0	906	0.00%
2018/04/18	10	35.43	10	35.45	35.50	0	770	0.00%
2018/04/17	6	35.63	21	35.70	35.05	-15	750	-2.00%
2018/04/16	0	34.70	0	0.00	34.80	0	704	0.00%
2018/04/13	2	36.65	2	36.45	36.50	0	669	0.00%
2018/04/12	1	39.00	3	40.38	38.10	-2	626	-0.32%
2018/04/11	0.1	37.60	0	0.00	38.10	0.1	536	0.02%
2018/04/10	2	37.70	3	37.70	36.95	-1	485	-0.21%
2018/04/09	18	32.88	3.6	33.03	34.30	14.4	418	3.44%
2018/04/02	0	0.00	0.2	30.00	30.25	-0.2	346	-0.06%
2018/03/21	0	0.00	0	26.45	26.80	0	325	-0.01%
2018/03/08	0	0.00	0.8	28.50	28.50	-0.8	302	-0.26%
2018/03/01	0	0.00	5	25.55	25.60	-5	248	-2.01%
2018/02/12	0	0.00	1.5	23.85	23.75	-1.5	184	-0.81%
2018/01/29	0	0.00	0.6	23.05	23.25	-0.6	177	-0.31%
2018/01/24	3	21.20	1.1	21.13	21.15	1.9	159	1.19%
2018/01/16	0	0.00	0.1	18.95	19.00	-0.1	144	-0.06%