茂矽 (2342)-富邦-竹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
30.20
漲跌
▲0.30
漲幅
+1.00%
成交量
325張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

茂矽 (2342)籌碼相關－富邦-竹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

富邦-竹東券商分點個股進出
富邦-竹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
2024/04/25	2	29.80	0	0.00	30.20	2	700	0.29%
2024/04/22	0	0.00	0	29.80	29.20	0	724	0.00%
2024/04/18	1	30.80	0	0.00	30.80	1	709	0.14%
2024/04/17	0	0.00	1	32.00	31.00	-1	711	-0.14%
2024/04/16	1	30.40	0	0.00	30.30	1	708	0.14%
2024/04/15	0	0.00	10	31.53	31.35	-10	701	-1.43%
2024/04/10	10	32.68	6.3	32.65	32.40	3.7	684	0.54%
2024/04/08	5	31.55	0	31.65	31.60	5	680	0.73%
2024/04/01	0	0.00	7.2	32.44	32.65	-7.2	689	-1.04%
2024/03/29	1	31.65	0	0.00	31.90	1	683	0.15%
2024/03/27	20	31.70	1.5	31.58	31.65	18.5	680	2.72%
2024/03/26	20.1	31.58	1	31.50	31.90	19.1	677	2.82%
2024/03/22	0	0.00	0.1	32.35	32.55	-0.1	663	-0.02%
2024/03/21	1	32.40	0	0.00	32.50	1	659	0.15%
2024/03/19	1	33.40	1	33.20	33.15	0	656	0.00%
2024/03/15	2	33.23	0	0.00	33.00	2	653	0.31%
2024/03/14	3	34.63	8	34.31	34.20	-5	646	-0.77%
2024/03/13	0	0.00	1	32.80	32.80	-1	607	-0.16%
2024/03/12	8	34.04	2	34.00	34.10	6	589	1.02%
2024/03/11	33	35.65	25	35.38	34.70	8	563	1.42%
2024/03/08	8	32.23	14.1	32.98	33.65	-6.1	393	-1.55%
2024/03/04	0	0.00	5	31.20	31.30	-5	336	-1.49%
2024/02/29	0	0.00	0.1	31.60	31.35	-0.1	335	-0.03%
2024/02/26	0	0.00	0.1	32.00	32.20	-0.1	334	-0.02%
2024/02/19	22	32.61	0.2	32.50	32.45	21.8	348	6.26%
2024/02/16	1	32.05	0	0.00	32.20	1	347	0.29%
2024/02/15	0	0.00	1	31.10	31.90	-1	346	-0.29%
2024/02/05	4	30.55	0	0.00	31.10	4	341	1.17%
2024/02/02	0	0.00	0	31.00	31.00	0	339	-0.01%
2024/01/30	0	0.00	0	31.15	31.15	0	331	0.00%
2024/01/25	0	0.00	0	31.85	32.05	0	324	0.00%
2024/01/19	2	32.25	0	0.00	32.10	2	329	0.61%
2024/01/17	1	32.30	1	32.95	32.65	0	325	0.00%
2024/01/16	1	32.20	0	0.00	32.10	1	307	0.32%
2024/01/08	0	0.00	0	33.45	33.65	0	292	-0.01%
2024/01/02	0	0.00	1	34.90	34.55	-1	282	-0.35%
2023/12/22	0	0.00	1	34.70	34.20	-1	269	-0.37%
2023/12/21	0	0.00	0	34.35	34.30	0	267	-0.01%
2023/12/20	1	34.05	0	0.00	34.15	1	265	0.38%
2023/12/13	0	0.00	2	34.35	34.20	-2	260	-0.77%
2023/12/11	1	34.70	0	0.00	34.65	1	255	0.39%
2023/12/04	0.1	35.90	0	0.00	35.85	0.1	256	0.04%
2023/11/30	0	0.00	5	36.00	35.95	-5	258	-1.93%
2023/11/13	3	33.95	0	0.00	33.60	3	275	1.09%
2023/11/06	0	0.00	5	34.60	34.60	-5	362	-1.38%
2023/11/02	0	0.00	0	34.00	33.95	0	374	-0.01%
2023/10/31	1	33.40	3	33.40	33.15	-2	380	-0.53%
2023/10/30	0	0.00	1	34.10	34.10	-1	385	-0.26%
2023/10/26	0	0.00	1	34.75	33.95	-1	401	-0.25%
2023/10/18	1	34.50	0	0.00	34.50	1	439	0.23%
2023/10/11	0	0.00	11	35.05	35.05	-11	499	-2.20%
2023/09/28	0.9	34.95	0	0.00	34.75	0.9	708	0.12%
2023/09/26	2	35.40	0	0.00	35.15	2	740	0.27%
2023/09/20	0	0.00	0	36.25	36.00	0	757	0.00%
2023/09/19	2	36.45	0	0.00	36.25	2	764	0.26%
2023/09/13	0	0.00	15	36.20	36.55	-15	787	-1.91%
2023/09/12	0	0.00	0	36.00	36.00	0	796	-0.01%
2023/09/11	1	35.85	0	0.00	35.70	1	804	0.12%
2023/09/07	3	37.22	1	37.25	36.90	2	834	0.24%
2023/09/05	10	37.60	9	37.54	37.45	1	849	0.12%
2023/09/04	15	37.10	2	37.50	37.40	13	855	1.52%
2023/09/01	1	37.00	0	0.00	37.10	1	857	0.12%
2023/08/28	2	35.05	0	0.00	35.20	2	893	0.22%
2023/08/25	2	35.10	0	0.00	35.25	2	899	0.22%
2023/08/22	0	0.00	1	34.35	34.25	-1	929	-0.11%
2023/08/21	2	34.50	0	0.00	34.55	2	966	0.21%
2023/08/16	0	0.00	6	34.63	34.95	-6	971	-0.62%
2023/08/15	1	34.60	0	0.00	34.65	1	989	0.10%
2023/08/14	7	34.12	4	34.30	34.25	3	995	0.30%
2023/08/11	3	35.00	2	35.05	34.90	1	980	0.10%
2023/08/10	2	37.00	0	36.95	36.95	2	951	0.21%
2023/08/09	7	38.67	0	0.00	38.20	7	946	0.74%
2023/08/02	3	40.00	10	40.05	39.80	-7	982	-0.71%
2023/08/01	0	0.00	0	40.35	40.35	0	982	0.00%
2023/07/31	0	0.00	5	41.20	40.60	-5	989	-0.51%
2023/07/28	0	0.00	0	40.80	40.60	0	990	0.00%
2023/07/27	0	0.00	1	40.65	40.75	-1	998	-0.10%
2023/07/26	1	39.85	0	0.00	39.65	1	1,003	0.10%
2023/07/24	0	0.00	0	40.00	39.90	0	1,031	0.00%
2023/07/21	5	40.38	0	0.00	40.35	5	1,063	0.47%
2023/07/20	1	40.95	0	0.00	41.10	1	1,115	0.09%
2023/07/18	2	40.83	0	0.00	40.65	2	1,246	0.16%
2023/07/17	0	0.00	1	41.70	41.60	-1	1,338	-0.07%
2023/07/13	2	40.93	0	0.00	40.70	2	1,502	0.13%
2023/07/12	8	42.28	5	41.40	41.60	3	1,511	0.20%
2023/07/11	16	42.42	13	41.92	42.40	3	1,526	0.20%
2023/07/10	0	0.00	3	41.20	40.85	-3	1,508	-0.20%
2023/07/05	3	40.72	0	0.00	40.65	3	1,586	0.19%
2023/07/04	2	40.90	1	40.50	40.40	1	1,634	0.06%
2023/06/30	0	0.00	2	39.90	40.15	-2	1,809	-0.11%
2023/06/28	0	0.00	1	39.90	39.80	-1	2,491	-0.04%
2023/06/26	3	39.92	0	0.00	40.30	3	3,185	0.09%
2023/06/16	3	40.28	0	0.00	40.20	3	3,405	0.09%
2023/06/12	0	0.00	1	41.10	40.80	-1	3,454	-0.03%
2023/06/09	0	0.00	1	40.45	40.60	-1	3,448	-0.03%
2023/06/08	1	40.25	0	0.00	40.15	1	3,467	0.03%
2023/06/07	0	0.00	1	40.70	40.80	-1	3,478	-0.03%
2023/06/06	6	40.52	0	0.00	40.50	6	3,489	0.17%
2023/06/05	6	41.45	3	41.77	41.30	3	3,513	0.09%
2023/06/02	14	41.06	0	0.00	41.00	14	3,520	0.40%
2023/06/01	0	0.00	2	41.58	41.25	-2	3,553	-0.06%
2023/05/30	1	40.35	0	0.00	40.20	1	3,561	0.03%
2023/05/29	0	0.00	5	40.98	40.95	-5	3,562	-0.14%
2023/05/26	2	41.30	9	40.55	40.30	-7	3,560	-0.20%
2023/05/25	15	40.92	33	40.70	41.15	-18	3,541	-0.51%
2023/05/23	10	39.59	0	0.00	39.60	10	3,550	0.28%
2023/05/22	1	39.45	0	39.30	39.50	1	3,568	0.03%
2023/05/19	3	39.07	0	0.00	39.00	3	3,576	0.08%
2023/05/18	14	39.45	0	39.40	39.60	14	3,569	0.39%
2023/05/17	0	0.00	1	39.25	39.20	-1	3,592	-0.03%
2023/05/15	3	38.50	1	38.50	38.45	2	3,607	0.06%
2023/05/12	5	38.75	0	38.60	39.25	5	3,618	0.14%
2023/05/11	5	38.75	0	38.60	38.50	5	3,632	0.14%
2023/05/09	3	39.60	1	39.30	39.45	2	3,622	0.06%
2023/05/05	3	40.87	0	0.00	40.70	3	3,625	0.08%
2023/05/04	1	40.80	0	0.00	40.90	1	3,673	0.03%
2023/05/03	5	41.36	0	0.00	41.25	5	3,692	0.14%
2023/05/02	2	41.55	2	41.90	42.00	0	3,695	0.00%
2023/04/28	3	41.75	4	41.78	41.65	-1	3,697	-0.03%
2023/04/27	6	41.23	0	0.00	41.50	6	3,677	0.16%
2023/04/26	3	40.93	2	41.30	41.30	1	3,663	0.03%
2023/04/25	0	0.00	1	41.45	41.75	-1	3,631	-0.03%
2023/04/24	0	0.00	1	43.55	43.35	-1	3,615	-0.03%
2023/04/21	11	45.03	6	45.53	43.80	5	3,582	0.14%
2023/04/20	8	46.78	6	46.57	47.30	2	3,469	0.06%
2023/04/19	5	47.06	7.5	46.95	46.95	-2.5	3,372	-0.07%
2023/04/17	5	46.00	0	45.95	46.00	5	3,188	0.16%
2023/04/14	0.2	45.00	4	45.75	45.65	-3.8	3,159	-0.12%
2023/04/13	4	45.40	0.3	45.10	44.85	3.7	3,111	0.12%
2023/04/12	2	46.55	0	0.00	46.55	2	3,049	0.07%
2023/04/11	0	0.00	3	45.97	46.35	-3	3,008	-0.10%
2023/04/10	0	0.00	20.1	45.95	46.15	-20.1	2,969	-0.68%
2023/04/07	0.3	46.45	14	46.14	46.20	-13.7	2,919	-0.47%
2023/04/06	2	48.00	1	47.80	47.00	1	2,861	0.03%
2023/03/31	0	0.00	4	47.48	47.30	-4	2,763	-0.14%
2023/03/30	4.3	47.15	5	47.58	47.70	-0.7	2,673	-0.03%
2023/03/29	87	47.71	45.4	46.47	47.80	41.7	2,497	1.67%
2023/03/28	21	46.89	16	47.22	46.90	5	1,999	0.25%
2023/03/27	14	45.11	14.1	44.93	44.75	-0.1	1,418	0.00%
2023/03/24	0	0.00	6	44.32	43.40	-6	1,310	-0.46%
2023/03/23	1	44.95	1	44.85	44.75	0	1,251	0.00%
2023/03/21	3	41.70	1.1	41.99	40.80	1.9	1,108	0.17%
2023/03/20	0	0.00	6	41.85	41.35	-6	1,096	-0.55%
2023/03/17	0	0.00	2	39.60	39.60	-2	1,039	-0.19%
2023/03/16	3	38.55	0	0.00	38.65	3	1,039	0.29%
2023/03/15	1	39.35	0	0.00	39.25	1	1,043	0.10%
2023/03/14	5	39.30	0	0.00	39.30	5	1,056	0.47%
2023/03/13	0.2	39.65	0	0.00	39.75	0.2	1,083	0.01%
2023/03/10	5.3	40.74	0	0.00	40.55	5.3	1,109	0.48%
2023/03/09	0	0.00	1	42.35	41.80	-1	1,142	-0.09%
2023/03/08	1	41.60	4	42.79	42.45	-3	1,186	-0.25%
2023/03/07	1	42.00	3.1	41.80	42.20	-2.1	1,348	-0.15%
2023/03/06	3	41.80	5	42.20	41.70	-2	1,420	-0.14%
2023/03/03	10	40.56	0	0.00	40.45	10	1,409	0.71%
2023/03/02	1	40.90	0	0.00	40.85	1	1,395	0.07%
2023/03/01	2	40.95	0.1	40.75	40.95	1.9	1,424	0.14%
2023/02/23	10	42.10	2.1	42.35	41.95	7.9	1,422	0.55%
2023/02/21	0	0.00	1	43.00	43.15	-1	1,414	-0.07%
2023/02/20	0	0.00	6.1	42.20	42.20	-6.1	1,390	-0.44%
2023/02/15	1	42.10	3	41.85	41.75	-2	1,394	-0.14%
2023/02/14	0	0.00	3.2	41.85	41.20	-3.2	1,364	-0.23%
2023/02/13	3.2	40.41	0	0.00	40.55	3.2	1,356	0.24%
2023/02/10	4	40.70	0	0.00	40.60	4	1,364	0.29%
2023/02/09	7	41.91	4	42.10	41.70	3	1,353	0.22%
2023/02/06	3	40.80	2	41.03	41.00	1	1,385	0.07%
2023/02/01	0	0.00	0.2	40.60	41.70	-0.2	1,396	-0.01%
2023/01/31	0	0.00	0	40.35	40.30	0	1,377	0.00%
2023/01/30	0	0.00	10	39.70	39.70	-10	1,371	-0.73%
2023/01/17	0	0.00	2	38.50	38.50	-2	1,362	-0.15%
2023/01/13	0.2	38.25	0	0.00	38.00	0.2	1,377	0.01%
2023/01/12	0	0.00	2	39.70	38.75	-2	1,403	-0.14%
2023/01/10	0	0.00	2	38.40	38.40	-2	1,502	-0.13%
2023/01/06	0	0.00	1	38.35	38.15	-1	1,506	-0.07%
2022/12/30	1	37.40	3	37.60	37.10	-2	1,554	-0.13%
2022/12/29	1	36.85	0	0.00	37.35	1	1,555	0.06%
2022/12/16	2	39.30	0	0.00	39.30	2	1,617	0.12%
2022/12/12	1	40.20	0	0.00	40.35	1	1,623	0.06%
2022/12/07	0	0.00	1	40.60	40.50	-1	1,633	-0.06%
2022/12/06	1	41.90	0	0.00	41.35	1	1,659	0.06%
2022/12/05	1	42.15	0	0.00	42.25	1	1,662	0.06%
2022/11/30	0	0.00	1	41.95	41.75	-1	1,588	-0.06%
2022/11/29	1	41.50	1	41.35	41.50	0	1,566	0.00%
2022/11/28	1	40.10	2	41.90	42.40	-1	1,378	-0.07%
2022/11/25	3	38.55	7	38.46	38.55	-4	1,294	-0.31%
2022/11/24	4	37.50	0	0.00	37.50	4	1,265	0.32%
2022/11/23	0	0.00	5	37.80	37.65	-5	1,265	-0.40%
2022/11/22	2	36.50	0	0.00	36.45	2	1,238	0.16%
2022/11/17	0	0.00	2	37.50	37.85	-2	1,270	-0.16%
2022/11/14	0	0.00	0.2	37.45	37.15	-0.2	1,282	-0.02%
2022/11/11	0.4	36.30	0	0.00	36.45	0.4	1,292	0.03%
2022/11/04	1	36.00	0	0.00	36.45	1	1,322	0.08%
2022/11/02	1	36.40	0	0.00	36.00	1	1,393	0.07%
2022/11/01	0	0.00	5	35.80	35.95	-5	1,358	-0.37%
2022/10/31	0	0.00	5	34.45	34.75	-5	1,315	-0.38%
2022/10/26	0	0.00	1	33.70	33.25	-1	1,342	-0.07%
2022/10/24	0	0.00	1	33.70	33.20	-1	1,337	-0.07%
2022/10/21	0	0.00	0.1	33.45	33.20	-0.1	1,339	-0.01%
2022/10/20	2	33.85	0	0.00	34.00	2	1,332	0.15%
2022/10/19	4	33.60	4	34.30	34.50	0	1,301	0.00%
2022/10/18	1	33.45	0	0.00	33.40	1	1,212	0.08%
2022/10/17	0.1	30.30	0	0.00	31.50	0.1	1,177	0.01%
2022/10/13	0	0.00	1	30.00	30.10	-1	1,176	-0.08%
2022/10/12	0	0.00	0.1	32.10	32.10	-0.1	1,149	-0.01%
2022/10/05	5	36.20	0	0.00	35.30	5	1,174	0.43%
2022/09/26	7	35.82	2	35.65	35.65	5	1,227	0.41%
2022/09/22	1	39.20	0	0.00	39.75	1	1,244	0.08%
2022/09/21	0	0.00	1	39.70	39.35	-1	1,241	-0.08%
2022/09/19	5	39.90	0	0.00	39.85	5	1,267	0.39%
2022/09/16	0	0.00	0	41.05	41.05	0	1,275	0.00%
2022/09/15	5	41.20	0	0.00	41.30	5	1,303	0.38%
2022/09/13	0	0.00	1	42.00	42.30	-1	1,311	-0.08%
2022/09/12	0	0.00	6	41.88	41.60	-6	1,298	-0.46%
2022/09/07	0	0.00	5	38.00	38.50	-5	1,290	-0.39%
2022/09/06	5	38.95	1	40.45	38.65	4	1,293	0.31%
2022/09/05	1	40.85	1	40.80	40.50	0	1,300	0.00%
2022/09/01	0	0.00	8	40.06	40.05	-8	1,293	-0.62%
2022/08/30	0	0.00	5	41.00	40.80	-5	1,320	-0.38%
2022/08/26	0	0.00	1	41.65	41.30	-1	1,389	-0.07%
2022/08/25	3	41.80	15	41.73	41.80	-12	1,461	-0.82%
2022/08/23	5	40.95	0	0.00	40.95	5	1,797	0.28%
2022/08/19	11	41.50	0	0.00	41.55	11	1,905	0.58%
2022/08/17	2	40.55	0	0.00	40.55	2	1,984	0.10%
2022/08/10	7	39.97	0	0.00	39.60	7	2,246	0.31%
2022/08/08	0	0.00	1	38.25	38.05	-1	2,409	-0.04%
2022/08/05	0	0.00	17	38.33	38.25	-17	2,466	-0.69%
2022/08/04	1	36.00	0	0.00	35.80	1	2,477	0.04%
2022/08/03	0	0.00	2	38.10	37.20	-2	2,514	-0.08%
2022/08/01	5	37.25	0.1	37.25	37.30	5	2,474	0.20%
2022/07/26	5	37.85	0	0.00	37.10	5	2,467	0.20%
2022/07/25	2	37.75	0	0.00	38.30	2	2,470	0.08%
2022/07/21	5	37.49	0	0.00	37.95	5	2,482	0.20%
2022/07/15	0	0.00	10	35.00	35.50	-10	2,485	-0.40%
2022/07/14	0	0.00	13	34.37	34.40	-13	2,476	-0.52%
2022/07/13	0	0.00	5	34.00	33.70	-5	2,480	-0.20%
2022/07/12	8	32.21	0	0.00	31.70	8	2,475	0.32%
2022/07/05	3	33.57	50	33.48	34.00	-47	2,467	-1.91%
2022/07/01	0	0.00	15	35.40	34.70	-15	2,434	-0.62%
2022/06/27	0	0.00	5	42.25	42.15	-5	2,445	-0.20%
2022/06/21	1	39.40	0	0.00	40.50	1	2,363	0.04%
2022/06/17	0	0.00	0.2	41.05	41.30	-0.2	2,336	-0.01%
2022/06/16	7	42.06	3	42.88	41.20	4	2,329	0.17%
2022/06/14	0	0.00	4	41.65	42.80	-4	2,329	-0.17%
2022/06/13	16	42.44	1	42.70	42.35	15	2,303	0.65%
2022/06/10	0	0.00	1	43.85	43.80	-1	2,282	-0.04%
2022/06/07	10	43.40	0	0.00	43.40	10	2,262	0.44%
2022/06/06	5	43.80	1	44.05	43.80	4	2,247	0.18%
2022/06/01	9.1	45.98	1	46.20	46.15	8.1	2,163	0.37%
2022/05/31	4	45.06	37.1	45.57	45.80	-33.1	2,030	-1.63%
2022/05/30	3.1	43.40	4	43.80	44.15	-0.9	1,820	-0.05%
2022/05/27	1	42.00	10	42.15	42.00	-9	1,751	-0.51%
2022/05/26	1	42.80	1	43.25	42.75	0	1,712	0.00%
2022/05/25	0	0.00	4	43.60	44.45	-4	1,671	-0.24%
2022/05/23	1	42.70	5	42.60	42.60	-4	1,568	-0.26%
2022/05/20	5	42.40	0	0.00	42.65	5	1,544	0.32%
2022/05/19	6	42.72	2	42.55	42.70	4	1,518	0.26%
2022/05/18	0	0.00	6	43.03	43.20	-6	1,449	-0.41%
2022/05/17	1.1	42.51	2	41.78	42.15	-0.9	1,358	-0.07%
2022/05/16	5	41.10	3	41.10	41.90	2	1,244	0.16%
2022/05/13	2	39.03	12	39.19	40.15	-10	1,131	-0.88%
2022/05/12	10	37.60	0	0.00	37.40	10	1,082	0.92%
2022/05/11	2	38.90	16	38.93	38.70	-14	1,075	-1.30%
2022/05/10	3	35.95	0	0.00	36.85	3	1,042	0.29%
2022/05/09	0	0.00	1	36.15	35.95	-1	1,079	-0.09%
2022/04/29	0	0.00	4	36.70	36.65	-4	1,180	-0.34%
2022/04/28	2	35.93	0	0.00	35.60	2	1,190	0.17%
2022/04/27	1	35.25	20	35.20	35.45	-19	1,193	-1.59%
2022/04/26	1	36.50	2	36.53	36.10	-1	1,182	-0.08%
2022/04/25	1	36.15	0	0.00	36.15	1	1,187	0.08%
2022/04/22	0	0.00	0	38.25	38.25	0	1,188	0.00%
2022/04/21	0	0.00	0.1	39.50	39.25	-0.1	1,217	0.00%
2022/04/19	0	0.00	2	39.25	38.90	-2	1,285	-0.16%
2022/04/18	6	37.68	1	37.60	38.10	5	1,306	0.38%
2022/04/15	5	38.20	1	38.00	37.95	4	1,315	0.30%
2022/04/14	0	0.00	2.3	39.48	39.35	-2.3	1,341	-0.17%
2022/04/07	4	41.75	0	0.00	41.00	4	1,691	0.24%
2022/04/06	5	41.88	0	0.00	42.15	5	1,778	0.28%
2022/03/31	0	0.00	0	43.80	43.25	0	2,118	0.00%
2022/03/29	15	43.00	0	0.00	42.75	15	2,656	0.56%
2022/03/25	2	44.10	2	43.55	43.25	0	2,705	0.00%
2022/03/24	0	0.00	1	43.50	43.75	-1	2,732	-0.04%
2022/03/23	2	44.10	0	0.00	43.95	2	2,776	0.07%
2022/03/21	0	0.00	2	43.80	43.35	-2	2,874	-0.07%
2022/03/18	0	0.00	3	43.83	43.90	-3	2,996	-0.10%
2022/03/17	5	43.62	1	44.10	44.05	4	3,067	0.13%
2022/03/10	0	0.00	5	43.95	43.50	-5	5,478	-0.09%
2022/03/08	5	41.50	0	0.00	41.85	5	5,639	0.09%
2022/03/07	1	43.10	5	42.15	42.10	-4	5,887	-0.07%
2022/03/03	15	45.47	5	44.90	44.25	10	6,139	0.16%
2022/02/24	10	43.28	0	0.00	43.10	10	6,684	0.15%
2022/02/23	0	0.00	8	45.80	45.30	-8	6,885	-0.12%
2022/02/22	16	44.73	4	45.35	45.15	12	7,057	0.17%
2022/02/21	0	0.00	0	46.35	46.55	0	7,428	0.00%
2022/02/17	0	0.00	2.3	46.30	45.90	-2.3	7,668	-0.03%
2022/02/15	0	0.00	2	45.60	44.85	-2	7,782	-0.03%
2022/02/14	5	44.40	0	0.00	44.50	5	7,802	0.06%
2022/02/09	3	46.02	4	45.60	45.70	-1	7,824	-0.01%
2022/02/08	2	44.80	0	0.00	45.55	2	7,812	0.03%
2022/02/07	4	43.55	1	43.20	43.75	3	7,825	0.04%
2022/01/26	1	42.30	0	0.00	42.00	1	7,867	0.01%
2022/01/25	0	0.00	1	43.00	42.00	-1	8,126	-0.01%
2022/01/20	5	44.80	0	0.00	45.50	5	8,515	0.06%
2022/01/19	18	45.32	1	45.45	45.20	17	8,563	0.20%
2022/01/18	10	45.83	0	0.00	45.45	10	8,685	0.12%
2022/01/17	0	0.00	10	45.30	46.00	-10	8,748	-0.11%
2022/01/14	1	44.50	1	44.55	44.55	0	8,752	0.00%
2022/01/13	2	46.25	1	46.10	46.10	1	8,770	0.01%
2022/01/12	2	45.80	1	46.00	45.85	1	8,832	0.01%
2022/01/11	5	46.40	0	0.00	45.65	5	8,882	0.06%
2022/01/10	0	0.00	0	46.60	46.80	0	8,859	0.00%
2022/01/07	4	46.84	0	0.00	46.80	4	8,867	0.05%
2022/01/06	10	47.70	0	0.00	47.70	10	8,850	0.11%
2022/01/05	15	48.51	0	0.00	48.20	15	8,844	0.17%
2022/01/04	12	49.72	0	0.00	49.45	12	8,809	0.14%
2022/01/03	15	51.20	5	51.02	50.40	10	8,755	0.11%
2021/12/30	5	49.60	7	50.01	49.65	-2	8,627	-0.02%
2021/12/29	2	50.80	1	50.60	50.30	1	8,616	0.01%
2021/12/28	17.3	51.03	21	50.86	50.40	-3.7	8,579	-0.04%
2021/12/27	19	51.25	36	51.63	51.40	-17	8,515	-0.20%
2021/12/24	17	50.31	20	49.84	49.70	-3	8,333	-0.04%
2021/12/23	20	50.11	66	49.88	50.20	-46	8,194	-0.56%
2021/12/22	2	46.60	0	0.00	46.60	2	7,861	0.03%
2021/12/21	10	46.68	0	0.00	46.70	10	7,928	0.13%
2021/12/20	1	46.30	4	46.48	46.20	-3	8,061	-0.04%
2021/12/17	8	46.53	3	46.70	46.40	5	8,186	0.06%
2021/12/16	3	47.83	0	0.00	47.50	3	8,279	0.04%
2021/12/15	12	46.73	0	0.00	46.80	12	8,248	0.15%
2021/12/14	15	46.56	1	47.05	46.55	14	8,220	0.17%
2021/12/13	9	48.18	0	48.05	48.05	9	8,104	0.11%
2021/12/10	18	49.28	0	0.00	48.35	18	8,052	0.22%
2021/12/09	7	51.03	0	0.00	50.20	7	7,905	0.09%
2021/12/08	19	54.66	10.2	54.76	53.20	8.8	7,716	0.11%
2021/12/07	10	54.76	20.5	54.46	55.50	-10.5	7,189	-0.15%
2021/12/06	11	50.81	29.3	51.76	54.20	-18.3	6,201	-0.30%
2021/12/03	11	49.12	1	49.35	49.30	10	5,782	0.17%
2021/12/02	6	49.21	0	0.00	48.40	6	5,793	0.10%
2021/12/01	10	49.48	10	51.00	49.50	0	5,913	0.00%
2021/11/30	0	0.00	8	50.01	49.80	-8	5,838	-0.14%
2021/11/29	6	46.20	5	48.10	47.80	1	5,903	0.02%
2021/11/26	0	0.00	7	48.63	48.55	-7	5,885	-0.12%
2021/11/25	11	49.02	2	49.25	48.80	9	5,840	0.15%
2021/11/24	1	49.00	17	48.65	49.20	-16	5,749	-0.28%
2021/11/23	15	47.40	0	0.00	47.35	15	5,662	0.26%
2021/11/22	1	48.65	3	49.27	48.90	-2	5,906	-0.03%
2021/11/19	5	48.59	0	0.00	48.15	5	6,431	0.08%
2021/11/18	14	50.15	3	48.28	49.00	11	6,376	0.17%
2021/11/17	0	0.00	15.5	47.68	48.25	-15.5	6,018	-0.26%
2021/11/16	6	47.03	4	48.24	45.55	2	5,891	0.03%
2021/11/15	0	0.00	27	46.86	47.00	-27	5,813	-0.46%
2021/11/12	2	45.30	7	45.77	45.55	-5	5,778	-0.09%
2021/11/11	0	0.00	11	45.04	44.65	-11	5,783	-0.19%
2021/11/10	1	44.20	1.1	44.67	44.70	-0.1	5,796	0.00%
2021/11/09	0	0.00	5	44.23	43.90	-5	5,812	-0.09%
2021/11/08	4	43.73	0	0.00	43.35	4	5,862	0.07%
2021/11/05	12	43.81	0	0.00	43.95	12	5,902	0.20%
2021/11/04	10	44.61	0	0.00	44.15	10	5,930	0.17%
2021/11/03	3	44.77	10	45.08	44.75	-7	5,954	-0.12%
2021/11/02	49	45.80	7	45.59	44.60	42	6,113	0.69%
2021/11/01	2	49.65	18	49.41	49.50	-16	5,877	-0.27%
2021/10/29	2	45.88	0	0.00	45.45	2	5,638	0.04%
2021/10/28	0	0.00	12	45.85	45.85	-12	5,780	-0.21%
2021/10/27	0	0.00	3	45.00	45.50	-3	5,806	-0.05%
2021/10/26	5	45.95	11	45.79	45.05	-6	5,816	-0.10%
2021/10/25	0	0.00	5	45.15	44.30	-5	5,752	-0.09%
2021/10/22	5	43.50	0	0.00	43.60	5	5,818	0.09%
2021/10/21	11	43.64	11	44.45	43.20	0	5,913	0.00%
2021/10/20	3	44.15	11	43.95	43.90	-8	5,968	-0.13%
2021/10/19	0	0.00	17	44.19	44.50	-17	6,024	-0.28%
2021/10/18	2	40.65	1	41.15	40.90	1	6,227	0.02%
2021/10/15	20	40.85	1.2	41.13	41.05	18.8	6,727	0.28%
2021/10/14	2	39.68	3	40.33	39.45	-1	7,163	-0.01%
2021/10/13	9	40.09	0	0.00	40.10	9	7,457	0.12%
2021/10/12	7	41.39	0	0.00	41.20	7	7,546	0.09%
2021/10/08	7	43.09	0	0.00	42.90	7	7,701	0.09%
2021/10/07	1	43.50	3	43.38	43.25	-2	7,967	-0.03%
2021/10/06	3	42.77	1	42.15	42.15	2	8,630	0.02%
2021/10/05	4	42.90	1	42.35	43.10	3	9,229	0.03%
2021/10/04	4	43.24	3	44.23	41.85	1	9,528	0.01%
2021/10/01	2	43.73	4	45.40	43.60	-2	10,224	-0.02%
2021/09/30	3	47.63	0	0.00	47.25	3	10,787	0.03%
2021/09/29	1	48.80	1	47.90	47.80	0	11,214	0.00%
2021/09/28	3	49.20	0	0.00	47.80	3	11,542	0.03%
2021/09/27	3	48.68	27	48.86	48.55	-24	11,664	-0.21%
2021/09/24	0	48.00	1	48.55	48.40	-1	11,612	-0.01%
2021/09/23	1	47.25	0	0.00	47.40	1	11,730	0.01%
2021/09/15	2	44.00	1	44.00	44.00	1	11,916	0.01%
2021/09/14	3	45.57	0	0.00	45.00	3	12,015	0.02%
2021/09/10	2	45.78	2.7	46.00	46.15	-0.7	12,042	-0.01%
2021/09/09	0	0.00	5	45.19	45.50	-5	12,078	-0.04%
2021/09/08	4	43.89	5	44.00	43.85	-1	12,046	-0.01%
2021/09/07	21	46.05	2	46.18	45.55	19	12,021	0.16%
2021/09/06	9	49.73	113	48.14	47.75	-104	12,001	-0.87%	大賣/鉅額交易
2021/09/03	25	49.58	2.6	49.55	49.50	22.4	11,788	0.19%
2021/09/02	100	49.24	11	48.96	48.65	89	11,621	0.77%
2021/09/01	0	0.00	5	48.58	48.15	-5	11,399	-0.04%
2021/08/31	8	47.09	2	47.25	47.50	6	11,310	0.05%
2021/08/30	0	0.00	7	47.15	47.75	-7	11,262	-0.06%
2021/08/27	6	47.87	6	47.23	47.15	0	11,201	0.00%
2021/08/26	8	48.53	11	48.94	48.60	-3	11,085	-0.03%
2021/08/25	24	48.24	52	48.82	48.35	-28	10,749	-0.26%
2021/08/24	3	44.70	8	45.16	45.45	-5	10,022	-0.05%
2021/08/23	1	42.15	2	41.80	42.15	-1	9,919	-0.01%
2021/08/19	0	0.00	1	41.05	39.65	-1	9,878	-0.01%
2021/08/18	1	40.65	43	38.93	41.60	-42	9,862	-0.43%
2021/08/17	4	39.66	11	40.43	39.65	-7	9,843	-0.07%
2021/08/16	2	42.10	1	41.45	41.70	1	9,797	0.01%
2021/08/13	0	0.00	7	43.26	42.90	-7	9,773	-0.07%
2021/08/12	2	44.50	7	44.29	44.65	-5	9,759	-0.05%
2021/08/11	4	42.55	1	42.90	42.50	3	9,709	0.03%
2021/08/10	14	45.11	10	44.70	45.05	4	9,675	0.04%
2021/08/09	14	46.28	3	47.30	44.80	11	9,656	0.11%
2021/08/06	28	48.21	23	49.17	46.90	5	9,617	0.05%
2021/08/05	1	48.00	9	47.53	47.55	-8	9,441	-0.08%
2021/08/04	3	47.52	7	48.09	47.40	-4	9,451	-0.04%
2021/08/03	20	47.80	19	48.23	47.80	1	9,417	0.01%
2021/08/02	0	0.00	7	45.07	45.70	-7	9,206	-0.08%
2021/07/30	13	44.33	3	45.64	43.25	10	9,165	0.11%
2021/07/29	6	44.41	21	44.66	45.25	-15	9,119	-0.16%
2021/07/28	4	43.95	20	43.77	44.50	-16	9,073	-0.18%
2021/07/27	34	47.30	24	46.88	46.10	10	8,979	0.11%
2021/07/26	9.3	49.14	14	49.42	49.05	-4.7	8,911	-0.05%
2021/07/23	4.3	48.27	4	49.08	48.20	0.3	8,835	0.00%
2021/07/22	18	51.19	25	49.87	50.60	-7	8,711	-0.08%
2021/07/21	40	50.46	44.2	50.91	50.60	-4.2	8,497	-0.05%
2021/07/20	23	49.24	32	50.29	49.05	-9	8,084	-0.11%
2021/07/19	60	49.11	14	47.75	49.30	46	7,852	0.59%
2021/07/16	17	47.47	20	46.97	46.55	-3	7,650	-0.04%
2021/07/15	25	47.66	27	46.87	47.40	-2	7,615	-0.03%
2021/07/14	26	49.98	24	47.99	47.45	2	7,562	0.03%
2021/07/13	73	52.92	19	49.66	49.70	54	7,329	0.74%
2021/07/12	21	48.86	107	49.44	51.20	-86	6,666	-1.29%	大賣/
2021/07/09	58	46.79	26.4	47.07	47.20	31.6	6,090	0.52%
2021/07/08	47	47.80	94.1	47.59	46.10	-47.1	5,809	-0.81%
2021/07/07	90	44.14	26.4	43.67	44.40	63.6	5,141	1.24%
2021/07/06	44	42.70	41	42.58	42.25	3	4,645	0.06%
2021/07/05	10	43.00	25.7	43.41	43.85	-15.7	4,364	-0.36%
2021/07/02	3	39.03	9	39.09	39.90	-6	4,083	-0.15%
2021/07/01	6	37.43	0	0.00	37.05	6	4,101	0.15%
2021/06/30	5	38.65	17.8	38.46	38.40	-12.8	4,267	-0.30%
2021/06/29	0	0.00	1	35.40	35.55	-1	4,615	-0.02%
2021/06/28	0	0.00	0.2	35.70	35.25	-0.2	4,616	0.00%
2021/06/25	4	35.70	4	36.00	35.85	0	4,701	0.00%
2021/06/24	42	36.00	39	36.20	36.35	3	4,741	0.06%
2021/06/23	0	0.00	15.1	35.30	36.05	-15.1	4,649	-0.32%
2021/06/22	1	33.20	0	0.00	32.80	1	4,617	0.02%
2021/06/21	3	33.55	1	34.05	33.45	2	4,633	0.04%
2021/06/18	4	35.06	0	0.00	35.25	4	4,756	0.08%
2021/06/17	0	0.00	1	33.85	34.20	-1	4,805	-0.02%
2021/06/15	1	34.80	0.1	34.50	34.50	0.9	4,909	0.02%
2021/06/09	0	0.00	2	32.75	32.40	-2	5,476	-0.04%
2021/06/07	0	0.00	0.2	32.35	32.50	-0.2	5,654	0.00%
2021/06/04	4	32.60	1	32.35	32.30	3	5,672	0.05%
2021/06/03	2	32.80	3	32.78	32.85	-1	5,696	-0.02%
2021/06/02	5	32.30	6	32.67	32.25	-1	5,715	-0.02%
2021/06/01	4	32.63	0	0.00	33.00	4	5,709	0.07%
2021/05/31	6	32.78	1	33.29	32.90	5	5,707	0.09%
2021/05/28	1	31.85	1	32.20	31.85	0	5,714	0.00%
2021/05/25	1	31.65	14	31.47	31.50	-13	5,980	-0.22%
2021/05/24	3	30.07	1	29.50	30.30	2	6,176	0.03%
2021/05/21	1	29.70	1	29.70	29.80	0	6,318	0.00%
2021/05/20	1	29.50	0	0.00	29.00	1	6,429	0.02%
2021/05/19	11	29.92	2	29.60	30.60	9	6,429	0.14%
2021/05/18	4	28.83	6	28.15	28.90	-2	6,445	-0.03%
2021/05/17	5	26.70	3	26.30	26.30	2	6,449	0.03%
2021/05/14	10	30.66	11	30.55	29.20	-1	6,429	-0.02%
2021/05/12	4	29.03	17.2	29.03	28.90	-13.2	6,415	-0.21%
2021/05/11	8	32.79	2	31.90	32.05	6	6,399	0.09%
2021/05/10	0	0.00	1	36.99	35.15	-1	6,399	-0.02%
2021/05/07	1	34.45	1	34.95	36.15	0	6,528	0.00%
2021/05/06	1	34.05	1	34.99	34.05	0	6,636	0.00%
2021/05/05	6	35.12	1	35.00	34.20	5	6,690	0.07%
2021/05/04	10	35.05	8	34.36	35.00	2	6,723	0.03%
2021/05/03	12	37.11	6	36.45	36.45	6	6,780	0.09%
2021/04/29	0	0.00	3.5	38.34	38.20	-3.5	6,806	-0.05%
2021/04/28	2	38.75	0.2	38.65	38.75	1.8	6,899	0.03%
2021/04/27	15	39.31	12	39.15	39.15	3	7,066	0.04%
2021/04/26	17	40.19	75	40.24	40.05	-58	7,466	-0.78%
2021/04/23	4	40.98	42	41.12	40.80	-38	7,495	-0.51%
2021/04/22	44	39.90	9	39.77	39.95	35	7,409	0.47%
2021/04/21	32	40.11	17.6	39.81	39.75	14.4	7,673	0.19%
2021/04/20	37	40.09	3	39.33	39.90	34	8,196	0.41%
2021/04/19	34	38.62	42	38.00	39.05	-8	8,140	-0.10%
2021/04/16	26	38.62	28	38.55	38.60	-2	8,137	-0.02%
2021/04/15	7	38.03	10	37.82	37.90	-3	8,149	-0.04%
2021/04/14	7	37.73	0	38.00	38.00	7	8,148	0.09%
2021/04/13	23	39.26	15	39.51	38.60	8	8,179	0.10%
2021/04/12	18	39.38	26	38.84	38.80	-8	8,165	-0.10%
2021/04/09	41	42.03	40	40.92	40.50	1	8,139	0.01%
2021/04/08	14	42.88	12	42.63	42.55	2	8,041	0.02%
2021/04/07	51	43.56	10	43.56	42.20	41	8,091	0.51%
2021/04/06	5	42.50	12.8	41.94	43.00	-7.8	8,301	-0.09%
2021/04/01	30	41.25	53.1	41.33	40.20	-23.1	8,232	-0.28%
2021/03/31	4	39.55	5.9	39.46	39.25	-1.9	7,778	-0.02%
2021/03/30	5.1	39.74	10	40.10	39.50	-4.9	7,750	-0.06%
2021/03/29	5	39.25	8	39.39	39.55	-3	7,786	-0.04%
2021/03/26	12	38.88	11	38.61	38.60	1	7,860	0.01%
2021/03/25	2	38.93	6	39.03	38.75	-4	7,801	-0.05%
2021/03/24	7	39.03	6.7	38.81	38.75	0.3	7,770	0.00%
2021/03/23	5	39.41	6	39.69	39.50	-1	7,755	-0.01%
2021/03/22	4	39.01	3	39.15	38.90	1	7,628	0.01%
2021/03/19	3	38.05	1	38.35	38.00	2	7,599	0.03%
2021/03/18	6	38.95	9	38.47	38.45	-3	7,802	-0.04%
2021/03/17	8	38.35	7	38.50	38.95	1	7,788	0.01%
2021/03/16	5	38.50	15	39.47	38.90	-10	7,819	-0.13%
2021/03/15	11	39.71	21	39.48	39.65	-10	7,665	-0.13%
2021/03/12	5	38.21	6	38.10	38.55	-1	7,399	-0.01%
2021/03/11	2	36.85	2.2	36.53	37.10	-0.2	7,510	0.00%
2021/03/10	1	35.10	6	35.22	35.05	-5	7,694	-0.06%
2021/03/09	2	34.40	1	34.20	34.20	1	7,818	0.01%
2021/03/08	14	35.49	12	35.50	34.80	2	7,860	0.03%
2021/03/05	13	36.01	11	35.84	35.65	2	7,976	0.03%
2021/03/04	4	36.81	1	36.30	36.30	3	8,219	0.04%
2021/03/03	1	37.85	2	36.98	37.10	-1	8,467	-0.01%
2021/03/02	12	37.98	2	38.15	37.85	10	8,518	0.12%
2021/02/26	6	38.24	26.3	38.71	38.40	-20.3	8,536	-0.24%
2021/02/25	3	39.77	3	38.77	38.30	0	8,593	0.00%
2021/02/24	3	39.03	18	39.14	38.60	-15	8,696	-0.17%
2021/02/23	8	37.65	18	37.81	38.25	-10	8,658	-0.12%
2021/02/22	6	37.38	22.1	37.45	37.15	-16.1	8,540	-0.19%
2021/02/19	3	35.55	1	35.65	36.15	2	8,434	0.02%
2021/02/18	8	35.11	6	35.36	35.65	2	8,450	0.02%
2021/02/17	5	34.55	16.1	34.53	34.75	-11.1	8,475	-0.13%
2021/02/05	15	33.79	0	33.60	33.60	15	8,477	0.18%
2021/02/04	1	33.40	3	34.20	33.70	-2	8,582	-0.02%
2021/02/03	0	0.00	3	34.77	34.00	-3	8,664	-0.03%
2021/02/02	1	34.55	1	34.65	34.30	0	8,708	0.00%
2021/02/01	11	34.15	0	0.00	34.00	11	8,712	0.13%
2021/01/29	10	36.72	7	37.23	35.40	3	8,679	0.03%
2021/01/28	10	35.55	12.1	36.55	36.55	-2.1	8,563	-0.02%
2021/01/27	0	0.00	1	36.20	36.20	-1	8,593	-0.01%
2021/01/26	5	36.19	0	0.00	35.90	5	8,530	0.06%
2021/01/25	17	36.35	2	36.10	36.85	15	8,485	0.18%
2021/01/22	5	37.62	2	38.05	37.60	3	8,403	0.04%
2021/01/21	31	37.81	31	38.32	37.35	0	8,348	0.00%
2021/01/20	45	38.82	4	37.35	37.35	41	8,243	0.50%
2021/01/19	35	39.27	43	39.47	40.30	-8	8,042	-0.10%
2021/01/18	6.5	36.86	11	37.93	38.25	-4.5	7,613	-0.06%
2021/01/15	9	37.86	8	37.60	37.25	1	7,534	0.01%
2021/01/14	42.4	38.45	8	39.29	38.90	34.4	7,443	0.46%
2021/01/13	12	39.54	26	39.27	39.75	-14	7,078	-0.20%
2021/01/12	4	37.19	14	37.18	36.55	-10	6,475	-0.15%
2021/01/11	11	36.78	1	36.85	37.25	10	6,411	0.16%
2021/01/07	1	37.00	3	37.32	37.00	-2	6,395	-0.03%
2021/01/06	2	38.25	76.3	38.38	37.35	-74.3	6,379	-1.16%
2021/01/05	0	0.00	75	38.17	38.25	-75	6,287	-1.19%
2021/01/04	4	38.00	18	38.12	38.00	-14	6,269	-0.22%
2020/12/31	7	39.27	6	39.18	38.65	1	6,215	0.02%
2020/12/30	10	39.32	13	39.12	39.35	-3	6,211	-0.05%
2020/12/29	14	40.10	10	40.62	39.50	4	6,072	0.07%
2020/12/28	8	40.11	12.4	40.21	40.60	-4.4	5,632	-0.08%
2020/12/25	2	36.28	10	36.76	36.95	-8	5,447	-0.15%
2020/12/24	2	36.00	2	36.40	35.85	0	5,302	0.00%
2020/12/23	4	36.80	6	36.21	35.90	-2	5,307	-0.04%
2020/12/22	0	0.00	6	35.14	34.50	-6	5,223	-0.11%
2020/12/21	5	33.68	0	0.00	33.60	5	5,182	0.10%
2020/12/18	1	34.65	1	36.10	34.60	0	5,249	0.00%
2020/12/17	10	34.95	11.1	34.97	34.90	-1.1	5,204	-0.02%
2020/12/16	3	34.80	0	0.00	34.75	3	5,193	0.06%
2020/12/15	11	35.55	4	35.25	34.75	7	5,177	0.14%
2020/12/14	40	37.43	38	36.62	36.95	2	5,116	0.04%
2020/12/11	0	0.00	13	35.37	35.20	-13	4,909	-0.26%
2020/12/10	16	36.23	16.3	36.43	36.05	-0.3	4,834	-0.01%
2020/12/09	6	36.08	12	36.30	36.00	-6	4,740	-0.13%
2020/12/08	6	35.33	7	35.42	35.85	-1	4,652	-0.02%
2020/12/07	27	37.73	4	37.57	36.40	23	4,589	0.50%
2020/12/04	13	36.30	47	36.18	36.20	-34	4,371	-0.78%
2020/12/03	2	35.13	2	35.45	34.35	0	4,273	0.00%
2020/12/02	9	34.75	1	35.00	34.90	8	4,211	0.19%
2020/12/01	13	34.92	1	34.85	35.20	12	4,176	0.29%
2020/11/30	20	35.36	22.2	35.56	35.50	-2.2	4,119	-0.05%
2020/11/27	22.7	33.35	20	33.44	34.00	2.7	3,878	0.07%
2020/11/26	10	31.90	16	32.18	31.90	-6	3,622	-0.17%
2020/11/25	0	0.00	3	31.40	31.45	-3	3,564	-0.08%
2020/11/24	2	32.05	5	31.89	31.45	-3	3,500	-0.09%
2020/11/23	5	31.86	8	31.77	32.00	-3	3,386	-0.09%
2020/11/20	14	30.45	3	31.33	31.10	11	3,124	0.35%
2020/11/19	2	30.00	0	30.15	30.15	2	2,941	0.07%
2020/11/18	3	30.08	1	30.19	30.10	2	2,930	0.07%
2020/11/17	2	30.45	31	30.10	29.95	-29	2,965	-0.98%
2020/11/16	2	29.90	2	30.10	30.30	0	3,025	0.00%
2020/11/12	10	30.20	0	0.00	29.20	10	2,990	0.33%
2020/11/11	0	0.00	10	29.70	29.25	-10	2,992	-0.33%
2020/11/10	0	0.00	11	28.81	28.70	-11	2,917	-0.38%
2020/11/09	0	0.00	12	28.65	28.55	-12	2,939	-0.41%
2020/11/06	0	0.00	1	28.00	27.75	-1	2,923	-0.03%
2020/11/05	0	0.00	0	27.85	28.05	0	2,960	0.00%
2020/11/04	1	28.85	1	27.90	27.80	0	2,961	0.00%
2020/10/30	5	27.00	0	0.00	26.65	5	3,059	0.16%
2020/10/29	11	27.10	1	27.20	27.10	10	3,122	0.32%
2020/10/28	11	28.59	0	0.00	27.75	11	3,165	0.35%
2020/10/27	0	0.00	30	28.50	28.40	-30	3,247	-0.92%
2020/10/26	0	0.00	10.1	28.80	28.60	-10.1	3,470	-0.29%
2020/10/23	0	0.00	7	28.49	28.30	-7	3,511	-0.20%
2020/10/22	12	28.61	0	0.00	27.95	12	3,713	0.32%
2020/10/16	0	0.00	30	28.06	27.70	-30	5,300	-0.57%
2020/10/15	31	28.88	0	28.40	28.40	31	5,346	0.58%
2020/10/14	0.1	28.25	2	28.15	28.40	-1.9	5,322	-0.04%
2020/10/13	2	27.85	0	0.00	27.95	2	5,399	0.04%
2020/10/12	0.1	27.95	0	0.00	28.15	0.1	5,532	0.00%
2020/10/08	1	28.90	0	0.00	28.55	1	5,550	0.02%
2020/10/06	0	0.00	2	28.28	28.10	-2	5,743	-0.03%
2020/10/05	0	0.00	1	28.15	27.75	-1	5,837	-0.02%
2020/09/30	0	0.00	1	27.80	27.85	-1	6,018	-0.02%
2020/09/29	0	0.00	1	27.90	27.95	-1	6,104	-0.02%
2020/09/28	4	28.65	2	28.38	28.05	2	6,320	0.03%
2020/09/25	11	27.35	3	27.93	27.60	8	6,666	0.12%
2020/09/24	0	0.00	15	30.11	29.10	-15	6,729	-0.22%
2020/09/23	1	29.65	0	0.00	29.00	1	6,717	0.01%
2020/09/18	0	0.00	0.3	29.40	29.60	-0.3	6,691	0.00%
2020/09/17	0	0.00	1	29.55	29.75	-1	6,696	-0.01%
2020/09/16	3	29.43	0	0.00	29.05	3	6,691	0.04%
2020/09/15	0	0.00	0.1	29.00	29.25	-0.1	6,686	0.00%
2020/09/11	0	0.00	20	29.22	28.70	-20	6,854	-0.29%
2020/09/10	2	29.18	2	29.25	29.05	0	6,967	0.00%
2020/09/09	0	0.00	2	29.20	29.65	-2	7,006	-0.03%
2020/09/08	21	30.15	14.1	30.48	29.50	6.9	7,155	0.10%
2020/09/07	6	29.60	2	29.70	29.80	4	7,168	0.06%
2020/09/04	1	27.55	1.1	28.79	29.15	-0.1	7,323	0.00%
2020/09/02	1	28.30	6	28.33	28.40	-5	7,384	-0.07%
2020/08/31	6	28.07	31	28.10	28.00	-25	8,134	-0.31%
2020/08/27	0	0.00	1	29.20	28.70	-1	8,317	-0.01%
2020/08/26	2	29.15	0	0.00	28.80	2	8,438	0.02%
2020/08/24	0	0.00	1	29.30	28.70	-1	8,607	-0.01%
2020/08/21	6	29.01	2	28.80	28.85	4	8,879	0.05%
2020/08/20	10	26.32	17	27.79	27.80	-7	8,956	-0.08%
2020/08/19	1	29.00	1	29.20	28.80	0	9,060	0.00%
2020/08/18	23	29.03	2	29.30	29.00	21	9,427	0.22%
2020/08/17	15	28.73	13	28.87	29.55	2	9,652	0.02%
2020/08/14	4	30.31	32	30.21	30.25	-28	9,825	-0.28%
2020/08/13	42	31.03	2	30.68	30.40	40	10,056	0.40%
2020/08/11	5	30.47	0	0.00	30.25	5	10,234	0.05%
2020/08/10	3	31.02	2	31.15	31.00	1	10,323	0.01%
2020/08/07	4	31.40	52.1	30.92	31.10	-48.1	10,536	-0.46%
2020/08/06	22	31.56	93	31.25	31.50	-71	10,793	-0.66%
2020/08/05	40	30.65	0	0.00	30.60	40	11,409	0.35%
2020/08/04	33	30.76	31	30.62	30.80	2	11,492	0.02%
2020/08/03	12	31.20	0	0.00	31.50	12	11,510	0.10%
2020/07/31	0	0.00	4	32.43	31.75	-4	11,665	-0.03%
2020/07/30	7	31.56	5	31.83	31.70	2	11,690	0.02%
2020/07/29	3	30.18	0	0.00	30.20	3	11,499	0.03%
2020/07/28	14	30.25	15	30.88	30.00	-1	11,471	-0.01%
2020/07/27	14	31.72	3	31.60	31.40	11	11,314	0.10%
2020/07/24	97	35.20	14	34.28	32.75	83	11,213	0.74%
2020/07/23	7	33.62	41.2	34.76	35.00	-34.2	10,778	-0.32%
2020/07/22	5	32.19	22	32.19	31.85	-17	10,416	-0.16%
2020/07/21	2	30.80	3	30.97	30.95	-1	10,113	-0.01%
2020/07/20	7	29.81	14	29.76	30.00	-7	10,087	-0.07%
2020/07/17	4	30.16	0	0.00	30.25	4	10,131	0.04%
2020/07/16	2	30.98	4	30.80	31.05	-2	10,196	-0.02%
2020/07/15	3	29.93	8	30.10	29.90	-5	10,124	-0.05%
2020/07/14	3	30.33	2	31.65	30.30	1	10,164	0.01%
2020/07/13	1	31.25	2	31.78	31.30	-1	10,088	-0.01%
2020/07/10	22	30.30	1	30.80	29.80	21	10,117	0.21%
2020/07/09	2	32.00	0	0.00	31.65	2	10,050	0.02%
2020/07/08	10	31.50	2	31.55	31.40	8	9,978	0.08%
2020/07/07	14	31.74	18	32.01	31.40	-4	10,121	-0.04%
2020/07/06	6	31.93	35	31.89	32.10	-29	10,105	-0.29%
2020/07/03	10	29.95	13	29.68	29.80	-3	9,864	-0.03%
2020/07/02	10	29.05	1	29.80	29.75	9	9,849	0.09%
2020/07/01	35	28.77	26	28.62	28.65	9	9,776	0.09%
2020/06/24	0	0.00	1	28.20	28.65	-1	9,808	-0.01%
2020/06/23	0	0.00	6	28.23	28.10	-6	9,881	-0.06%
2020/06/22	1	28.20	1	28.75	28.45	0	9,929	0.00%
2020/06/19	5	28.93	3	29.70	28.70	2	10,037	0.02%
2020/06/18	8	29.10	8	28.96	28.90	0	10,006	0.00%
2020/06/17	58	28.92	40	28.68	29.30	18	9,983	0.18%
2020/06/16	5	28.61	8	28.56	28.55	-3	10,028	-0.03%
2020/06/15	82	28.78	22	28.17	27.60	60	10,041	0.60%
2020/06/12	7	29.16	4	29.18	29.55	3	10,000	0.03%
2020/06/11	7	31.54	9	30.76	30.65	-2	10,028	-0.02%
2020/06/10	7	30.58	2	30.35	30.50	5	9,956	0.05%
2020/06/09	0	0.00	1	31.05	30.90	-1	10,113	-0.01%
2020/06/08	24	32.63	9	32.73	31.80	15	10,273	0.15%
2020/06/05	40	32.05	55	31.95	32.00	-15	10,301	-0.15%
2020/06/04	2	30.28	7	30.32	30.30	-5	10,400	-0.05%
2020/06/03	7	29.94	0	0.00	29.80	7	10,470	0.07%
2020/06/02	9	30.56	17	30.27	29.85	-8	10,591	-0.08%
2020/06/01	14	29.89	2	29.83	29.75	12	10,572	0.11%
2020/05/29	3	29.80	21	29.63	29.95	-18	10,673	-0.17%
2020/05/28	62	31.23	50	31.10	29.15	12	10,925	0.11%
2020/05/27	57	30.89	50	30.50	30.10	7	11,098	0.06%
2020/05/26	18	30.66	19	30.62	30.50	-1	11,339	-0.01%
2020/05/25	36	31.02	37	30.80	31.50	-1	11,720	-0.01%
2020/05/22	2	30.03	37	29.90	28.95	-35	11,644	-0.30%
2020/05/21	20	29.23	43.3	29.46	29.80	-23.3	11,789	-0.20%
2020/05/20	33	29.15	31	28.52	27.80	2	11,720	0.02%
2020/05/19	25	27.74	21	27.31	28.90	4	11,521	0.03%
2020/05/18	2	27.15	0	0.00	26.30	2	11,483	0.02%
2020/05/15	57	28.23	38	27.69	28.10	19	11,530	0.16%
2020/05/14	5	29.41	9	28.73	27.90	-4	11,462	-0.03%
2020/05/13	14	29.46	8	29.51	29.60	6	11,216	0.05%
2020/05/12	47	29.13	55	29.18	29.30	-8	10,902	-0.07%
2020/05/11	6	26.09	7	27.01	27.30	-1	10,127	-0.01%
2020/05/08	7	24.51	3	25.60	24.85	4	9,980	0.04%
2020/05/07	26	25.38	44	25.38	25.15	-18	9,875	-0.18%
2020/05/06	14	24.61	10	24.91	24.75	4	9,655	0.04%
2020/05/05	0	0.00	1	24.40	24.10	-1	9,526	-0.01%
2020/05/04	3	23.92	0	0.00	24.10	3	9,483	0.03%
2020/04/30	5	24.79	17	25.01	24.55	-12	9,434	-0.13%
2020/04/29	7	24.29	3	24.35	24.60	4	9,345	0.04%
2020/04/28	31	25.50	14	25.20	24.90	17	9,237	0.18%
2020/04/27	11	23.95	8	23.96	24.50	3	9,071	0.03%
2020/04/24	0	0.00	16	23.18	23.05	-16	8,927	-0.18%
2020/04/23	25	22.85	18	23.34	23.00	7	8,887	0.08%
2020/04/22	60	22.70	60	22.74	23.15	0	8,829	0.00%
2020/04/21	5	22.71	23	23.65	22.40	-18	8,748	-0.21%
2020/04/20	13	24.82	5	24.50	24.50	8	8,571	0.09%
2020/04/17	29	24.96	18	25.20	24.80	11	8,491	0.13%
2020/04/16	17	24.95	19	25.03	24.70	-2	8,385	-0.02%
2020/04/15	15	25.00	6.1	25.56	24.30	8.9	8,257	0.11%
2020/04/13	7	24.72	2	25.03	24.00	5	8,038	0.06%
2020/04/10	37	24.41	43	24.85	24.90	-6	7,923	-0.08%
2020/04/09	56	24.43	39.5	23.97	23.30	16.5	7,686	0.21%
2020/04/08	39	23.70	38	24.06	24.45	1	7,456	0.01%
2020/04/07	13	21.29	13	21.94	22.25	0	7,284	0.00%
2020/04/06	3	19.77	5	20.20	20.25	-2	7,163	-0.03%
2020/04/01	7	20.02	2	19.90	19.90	5	7,120	0.07%
2020/03/31	1	20.30	1	20.05	20.00	0	7,060	0.00%
2020/03/30	0	0.00	2	19.95	20.20	-2	7,008	-0.03%
2020/03/27	1	21.00	4	21.05	20.20	-3	6,963	-0.04%
2020/03/26	19	19.68	3	19.75	20.90	16	6,865	0.23%
2020/03/25	10	20.24	19	19.83	20.20	-9	6,797	-0.13%
2020/03/24	10	18.40	9	18.45	18.50	1	6,663	0.02%
2020/03/23	3	17.17	9	17.14	17.15	-6	6,640	-0.09%
2020/03/20	11	19.70	0	0.00	18.95	11	6,653	0.17%
2020/03/19	13	19.67	0	0.00	18.95	13	6,479	0.20%
2020/03/18	30	23.33	33	22.75	21.05	-3	6,401	-0.05%
2020/03/17	6	23.61	28	23.18	23.35	-22	6,262	-0.35%
2020/03/16	23	24.55	23	23.70	23.25	0	6,078	0.00%
2020/03/13	3	25.42	9	24.02	25.80	-6	5,908	-0.10%
2020/03/12	24	27.02	14	27.46	26.20	10	5,675	0.18%
2020/03/11	74	29.53	60	29.49	28.40	14	5,424	0.26%
2020/03/10	31	29.76	38	29.90	30.60	-7	5,075	-0.14%
2020/03/09	10	28.80	7	28.27	28.20	3	4,517	0.07%
2020/03/06	57	29.48	44	29.03	28.20	13	4,295	0.30%
2020/03/05	11	29.51	8	29.37	29.40	3	4,103	0.07%
2020/03/04	42	30.00	49	29.64	29.80	-7	3,979	-0.18%
2020/03/03	45	29.76	18	29.88	29.80	27	3,792	0.71%
2020/03/02	32	28.53	31	28.75	29.70	1	3,420	0.03%
2020/02/27	50	27.12	47	27.38	27.00	3	2,946	0.10%
2020/02/26	44	28.44	50.1	28.56	27.70	-6.1	2,564	-0.24%
2020/02/25	50	26.44	77.2	26.91	27.60	-27.2	1,970	-1.38%
2020/02/24	56	24.46	14	24.47	25.50	42	1,636	2.56%
2020/02/21	1	21.55	9	23.23	23.50	-8	1,230	-0.65%
2020/02/20	1	21.60	3	21.86	21.40	-2	998	-0.20%
2020/02/19	2	21.20	3	21.60	21.90	-1	927	-0.11%
2020/02/18	13	21.36	7	21.93	21.60	6	793	0.76%
2020/02/17	0	0.00	7	20.22	20.45	-7	617	-1.13%
2020/02/13	0	0.00	0.1	18.05	18.05	-0.1	534	-0.01%
2020/02/07	1	17.20	0	0.00	17.20	1	531	0.19%
2020/01/31	12	17.54	0	0.00	17.75	12	519	2.31%
2020/01/30	20	17.85	0	0.00	17.50	20	516	3.87%
2020/01/20	6	19.15	0	0.00	19.05	6	497	1.21%
2020/01/13	0	0.00	0.1	19.40	19.55	-0.1	500	-0.02%
2020/01/10	20	19.30	0	0.00	19.30	20	501	3.99%
2020/01/06	0	0.00	1	19.45	19.40	-1	493	-0.20%
2020/01/03	0	0.00	1	20.35	20.15	-1	484	-0.21%
2020/01/02	0	0.00	8	20.20	20.30	-8	480	-1.67%
2019/12/24	0	0.00	1	19.80	19.80	-1	485	-0.21%
2019/12/23	0.1	19.95	0.1	19.95	20.10	0	488	0.01%
2019/12/19	0	0.00	2	20.55	20.30	-2	475	-0.42%
2019/12/18	0	0.00	1	20.70	20.80	-1	469	-0.21%
2019/12/17	11	20.72	41	20.76	20.80	-30	431	-6.94%
2019/12/13	10	19.60	10	19.30	19.45	0	346	0.00%
2019/12/11	0	0.00	0.2	19.05	19.25	-0.2	352	-0.04%
2019/12/09	0	0.00	1	19.50	19.15	-1	347	-0.29%
2019/12/06	0	0.00	1	19.80	19.10	-1	345	-0.29%
2019/11/27	1	18.95	0	0.00	18.95	1	383	0.26%
2019/11/25	0	0.00	0	18.70	18.70	0	397	-0.01%
2019/11/21	0	0.00	10	18.08	18.45	-10	403	-2.48%
2019/11/15	0.1	18.55	2	18.70	18.70	-1.9	429	-0.44%
2019/11/12	0	0.00	1	19.00	19.00	-1	453	-0.22%
2019/11/08	10	19.15	0	19.15	19.20	10	459	2.18%
2019/11/06	0	0.00	0	19.35	19.50	0	461	0.00%
2019/11/05	7	19.65	0	0.00	19.50	7	471	1.48%
2019/11/04	0	0.00	1	19.45	19.65	-1	482	-0.21%
2019/11/01	0	0.00	0	19.40	19.40	0	486	0.00%
2019/10/31	0	0.00	0	19.30	19.40	0	495	0.00%
2019/10/25	1	19.80	10	19.80	19.70	-9	541	-1.66%
2019/10/24	10	20.00	0.2	19.80	19.95	9.8	607	1.61%
2019/10/04	1	19.35	0	0.00	19.40	1	810	0.12%
2019/10/03	3.1	19.20	0	0.00	19.30	3.1	810	0.38%
2019/10/02	20	19.24	0	0.00	19.30	20	813	2.46%
2019/09/25	0	0.00	1	20.50	20.30	-1	811	-0.12%
2019/09/23	3	20.85	0	0.00	20.95	3	805	0.37%
2019/09/20	0	0.00	0.1	21.15	21.30	-0.1	798	-0.02%
2019/09/16	0	0.00	0	21.05	21.20	0	797	0.00%
2019/09/12	1	21.00	0	0.00	21.00	1	799	0.13%
2019/09/06	4	21.18	0	21.00	21.00	4	887	0.45%
2019/09/05	2	21.35	0	0.00	21.45	2	878	0.23%
2019/09/04	2	21.40	0	0.00	21.25	2	866	0.23%
2019/09/03	2	21.40	0.3	21.50	21.60	1.7	861	0.20%
2019/09/02	2	20.45	0	0.00	21.35	2	831	0.24%
2019/08/29	0	0.00	2	20.50	20.30	-2	814	-0.25%
2019/08/26	10	19.65	0	0.00	19.55	10	800	1.25%
2019/08/23	3	20.47	12	20.36	20.15	-9	796	-1.13%
2019/08/22	0	0.00	4	20.18	20.25	-4	789	-0.51%
2019/08/21	1	19.60	0	0.00	19.60	1	776	0.13%
2019/08/20	0.1	19.50	0	0.00	19.60	0.1	773	0.01%
2019/08/19	0.1	19.40	2	19.10	19.45	-1.9	767	-0.25%
2019/08/16	12	18.84	0.1	18.70	18.80	11.9	762	1.57%
2019/08/13	0	0.00	0.1	19.40	19.50	-0.1	746	-0.01%
2019/08/12	2	19.80	0	0.00	19.70	2	752	0.27%
2019/08/05	2	19.70	0	0.00	19.35	2	763	0.26%
2019/07/30	0	0.00	5	20.05	20.15	-5	780	-0.64%
2019/07/29	2	21.20	0	0.00	21.20	2	766	0.26%
2019/07/25	0	0.00	1	21.85	22.00	-1	688	-0.15%
2019/07/18	0	0.00	1	21.05	20.80	-1	657	-0.15%
2019/07/17	0	0.00	3	21.05	21.05	-3	657	-0.46%
2019/07/16	3	21.60	0	0.00	21.40	3	654	0.46%
2019/07/15	0	0.00	10	21.40	21.30	-10	637	-1.57%
2019/07/12	10	20.75	0	0.00	21.80	10	638	1.57%
2019/07/05	2	21.10	0	0.00	20.65	2	632	0.32%
2019/07/01	1	19.90	0	0.00	19.80	1	660	0.15%
2019/06/26	3	19.80	0	0.00	19.80	3	683	0.44%
2019/06/25	0	0.00	2	20.20	19.95	-2	685	-0.29%
2019/06/21	0	0.00	6	19.78	19.50	-6	657	-0.91%
2019/06/20	5	19.80	12	19.97	19.70	-7	669	-1.05%
2019/06/19	2	19.78	1	20.20	19.95	1	672	0.15%
2019/06/18	11	20.31	1	20.05	19.90	10	661	1.51%
2019/06/17	5	19.79	3	19.63	19.80	2	631	0.32%
2019/06/11	0	0.00	1	18.20	18.10	-1	640	-0.16%
2019/06/10	3	18.30	2	18.40	18.35	1	641	0.16%
2019/06/03	1	18.40	0	0.00	18.50	1	700	0.14%
2019/05/30	1	18.15	0	0.00	18.15	1	725	0.14%
2019/05/27	0	0.00	0.2	17.70	17.70	-0.2	855	-0.02%
2019/05/15	1	18.80	0.1	18.80	18.80	0.9	1,133	0.08%
2019/05/13	1	18.15	0	0.00	17.70	1	1,234	0.08%
2019/05/03	0	0.00	0	21.10	21.15	0	1,285	0.00%
2019/04/26	0.2	20.80	2	20.85	20.85	-1.8	1,344	-0.13%
2019/04/25	0.2	20.85	1	21.25	21.00	-0.8	1,347	-0.06%
2019/04/23	0	0.00	10	21.90	21.85	-10	1,400	-0.71%
2019/04/19	0	0.00	1	22.00	22.20	-1	1,419	-0.07%
2019/04/17	0	0.00	11	22.85	22.85	-11	1,418	-0.78%
2019/04/10	0	0.00	1	22.50	22.50	-1	1,392	-0.07%
2019/04/09	0	0.00	5	22.60	22.60	-5	1,409	-0.35%
2019/04/08	0	0.00	2	22.70	22.65	-2	1,423	-0.14%
2019/04/02	0	0.00	1.1	22.08	22.00	-1.1	1,461	-0.08%
2019/04/01	0	0.00	1	21.70	21.95	-1	1,460	-0.07%
2019/03/29	1	21.40	0	0.00	21.55	1	1,458	0.07%
2019/03/26	1	21.00	6	21.05	20.95	-5	1,573	-0.32%
2019/03/25	2.1	20.95	0	0.00	20.90	2.1	1,738	0.12%
2019/03/20	0	0.00	5	22.20	22.00	-5	1,785	-0.28%
2019/03/14	0.1	22.35	10	22.65	22.50	-9.9	1,864	-0.53%
2019/03/11	1	22.70	1	23.10	23.10	0	1,932	0.00%
2019/03/08	1	22.25	1	21.95	22.35	0	1,974	0.00%
2019/03/07	1	22.30	0	0.00	22.25	1	2,017	0.05%
2019/03/06	1	22.95	9	23.00	22.90	-8	2,129	-0.38%
2019/03/04	1	23.20	0	0.00	23.20	1	2,136	0.05%
2019/02/27	1	23.80	0.3	23.75	23.80	0.7	2,113	0.03%
2019/02/26	2	24.70	5	24.50	24.30	-3	2,108	-0.14%
2019/02/25	0	0.00	3	24.12	24.20	-3	2,049	-0.15%
2019/02/21	5	23.30	0	0.00	23.30	5	1,988	0.25%
2019/02/19	1	23.10	0	22.80	22.95	1	1,956	0.05%
2019/02/18	0	0.00	64	23.34	22.90	-64	1,948	-3.28%
2019/02/14	6	23.72	4	23.43	23.40	2	1,884	0.11%
2019/02/13	1	22.90	8	22.63	23.20	-7	1,797	-0.39%
2019/02/12	1	22.25	5	22.00	21.95	-4	1,723	-0.23%
2019/02/11	0	0.00	0	21.25	21.35	0	1,691	0.00%
2019/01/29	35	20.65	0	0.00	20.65	35	1,669	2.10%
2019/01/28	20	20.98	2.1	20.99	20.95	17.9	1,663	1.07%
2019/01/25	0	0.00	5	20.65	20.35	-5	1,657	-0.30%
2019/01/23	0	0.00	1	19.60	20.10	-1	1,658	-0.06%
2019/01/22	4	19.99	8	20.11	19.65	-4	1,657	-0.24%
2019/01/18	2	20.00	0	20.00	20.00	2	1,627	0.12%
2019/01/16	0	0.00	0	20.15	20.15	0	1,611	0.00%
2019/01/15	2	19.95	0	0.00	19.90	2	1,592	0.13%
2019/01/14	6	19.72	0.7	19.40	19.40	5.3	1,541	0.34%
2019/01/11	0	0.00	10	19.75	19.70	-10	1,529	-0.66%
2019/01/10	10	19.45	0	0.00	19.30	10	1,513	0.66%
2019/01/09	2	19.95	7	20.00	19.40	-5	1,515	-0.33%
2019/01/04	0	0.00	2	18.40	18.60	-2	1,496	-0.13%
2019/01/03	0	0.00	4	19.05	19.05	-4	1,493	-0.27%
2019/01/02	0	0.00	3	19.70	19.50	-3	1,497	-0.20%
2018/12/28	20	19.83	7	19.82	19.85	13	1,497	0.87%
2018/12/27	1	19.60	0	0.00	19.40	1	1,505	0.07%
2018/12/26	0	0.00	17	19.02	18.90	-17	1,488	-1.14%
2018/12/25	0	0.00	3	20.32	20.40	-3	1,444	-0.21%
2018/12/21	0	0.00	10	21.10	21.10	-10	1,479	-0.68%
2018/12/19	6	21.74	5.2	21.97	21.20	0.8	1,438	0.06%
2018/12/18	37	21.85	10	21.74	21.65	27	1,380	1.96%
2018/12/13	0	0.00	1	24.10	23.90	-1	1,221	-0.08%
2018/12/12	6	23.83	1	24.50	24.50	5	1,205	0.41%
2018/12/11	0	0.00	3	22.90	22.50	-3	1,170	-0.26%
2018/12/10	5	22.72	10	23.29	22.60	-5	1,172	-0.43%
2018/12/07	2	24.60	1	25.50	24.60	1	1,134	0.09%
2018/12/06	31	25.64	0	0.00	24.90	31	1,117	2.78%
2018/12/05	8	28.24	10	27.82	27.25	-2	1,092	-0.18%
2018/12/03	0	0.00	11	28.64	28.05	-11	1,044	-1.05%
2018/11/30	0	0.00	1	27.55	27.60	-1	998	-0.10%
2018/11/29	2	27.98	0	28.15	28.15	2	936	0.21%
2018/11/27	3	24.87	3	24.90	24.90	0	808	0.00%
2018/11/22	2	25.00	0.1	23.60	23.60	1.9	802	0.24%
2018/11/21	0	0.00	2.4	24.86	25.50	-2.4	789	-0.31%
2018/11/15	4	23.20	7	23.51	23.20	-3	781	-0.38%
2018/11/14	5	23.61	0	0.00	23.70	5	778	0.64%
2018/11/13	0	0.00	3	23.35	23.95	-3	785	-0.38%
2018/11/12	3	25.20	0	0.00	24.35	3	806	0.37%
2018/11/09	2	25.10	4	25.30	25.30	-2	822	-0.24%
2018/11/07	0	0.00	3	25.55	25.55	-3	858	-0.35%
2018/11/06	3	25.25	0	0.00	24.85	3	877	0.34%
2018/11/05	4	24.85	2	24.95	25.55	2	884	0.23%
2018/11/02	2	25.50	0	0.00	25.00	2	896	0.22%
2018/10/31	1	22.45	1	22.60	22.80	0	860	0.00%
2018/10/23	0	0.00	0.1	25.80	24.60	-0.1	859	-0.01%
2018/10/16	0	0.00	1	25.85	25.70	-1	918	-0.11%
2018/10/12	0	0.00	1	24.80	25.45	-1	956	-0.10%
2018/10/11	1	25.00	0	0.00	24.95	1	994	0.10%
2018/10/05	1	29.55	1	31.15	29.55	0	1,062	0.00%
2018/10/03	1	33.10	0	0.00	33.10	1	1,070	0.09%
2018/10/02	0	0.00	0	34.55	34.60	0	1,088	0.00%
2018/10/01	2	34.65	9	34.47	34.60	-7	1,093	-0.64%
2018/09/28	2	33.50	1	34.00	34.00	1	1,109	0.09%
2018/09/27	0.7	32.20	0	0.00	32.25	0.7	1,121	0.06%
2018/09/21	0	0.00	1	32.85	32.90	-1	1,194	-0.08%
2018/09/19	1.8	32.47	5	32.50	31.90	-3.3	1,283	-0.25%
2018/09/14	0	0.00	1	30.80	30.80	-1	1,410	-0.07%
2018/09/12	1	27.95	0	27.75	27.75	1	1,570	0.06%
2018/09/11	1	28.25	1	28.80	28.65	0	1,820	0.00%
2018/09/07	0	0.00	7	30.35	29.30	-7	1,945	-0.36%
2018/09/06	1	31.30	1	31.60	31.25	0	2,056	0.00%
2018/09/05	7	32.57	0	0.00	32.15	7	2,189	0.32%
2018/09/04	0.2	32.65	0	0.00	32.75	0.2	2,442	0.01%
2018/08/30	5.1	33.69	1	33.40	33.55	4.1	2,825	0.15%
2018/08/20	5	32.40	0	0.00	32.20	5	4,144	0.12%
2018/08/16	0	0.00	0	33.25	33.35	0	4,206	0.00%
2018/08/15	1	31.60	0	0.00	31.65	1	4,309	0.02%
2018/08/14	0	0.00	8.6	29.98	32.15	-8.6	4,326	-0.20%
2018/08/13	0	0.00	2.2	31.73	29.25	-2.2	4,323	-0.05%
2018/08/10	2	34.45	0	32.50	32.50	2	4,346	0.05%
2018/08/09	0	0.00	17	33.83	33.65	-17	4,455	-0.38%
2018/08/08	0	0.00	7	36.60	35.60	-7	4,459	-0.16%
2018/08/07	0	0.00	0.2	36.20	36.45	-0.2	4,471	0.00%
2018/08/02	2	37.80	0	0.00	35.85	2	4,543	0.04%
2018/08/01	5	38.60	1	39.25	38.50	4	4,591	0.09%
2018/07/30	2	38.43	2	39.45	38.25	0	4,622	0.00%
2018/07/27	5	39.50	0	0.00	39.60	5	4,627	0.11%
2018/07/26	6	39.62	0	39.40	39.60	6	4,631	0.13%
2018/07/25	0	0.00	2	39.33	39.40	-2	4,621	-0.04%
2018/07/24	2	39.53	0	0.00	39.60	2	4,617	0.04%
2018/07/20	5	38.12	0	0.00	37.15	5	4,599	0.11%
2018/07/19	10	39.50	0	42.50	39.25	10	4,587	0.22%
2018/07/18	2	40.40	0	38.75	38.70	2	4,606	0.04%
2018/07/16	3	43.85	5	44.00	43.25	-2	4,556	-0.04%
2018/07/13	0	0.00	1	43.05	42.55	-1	4,530	-0.02%
2018/07/12	6	42.23	1	42.25	42.25	5	4,523	0.11%
2018/07/11	2	42.00	1	42.10	41.75	1	4,553	0.02%
2018/07/09	20	41.50	4	42.30	41.05	16	4,568	0.35%
2018/07/06	7	42.09	23	41.68	42.55	-16	4,628	-0.35%
2018/07/05	26	41.31	0	0.00	41.25	26	4,634	0.56%
2018/07/04	0	0.00	20	41.90	41.25	-20	4,668	-0.43%
2018/07/03	3.2	45.65	4	45.21	42.50	-0.8	4,688	-0.02%
2018/06/29	0	0.00	3	46.42	46.20	-3	4,639	-0.06%
2018/06/28	5	45.30	6	45.23	44.80	-1	4,594	-0.02%
2018/06/27	10	46.02	7	47.10	45.50	3	4,532	0.07%
2018/06/26	18	47.04	5	46.90	46.85	13	4,466	0.29%
2018/06/25	15	46.81	13	46.77	45.50	2	4,416	0.05%
2018/06/22	16	51.05	8.3	51.37	49.65	7.7	4,348	0.18%
2018/06/21	6	52.63	2	53.75	53.30	4	4,282	0.09%
2018/06/20	8	55.28	5	55.86	53.40	3	4,167	0.07%
2018/06/19	9	53.54	6	53.23	52.50	3	3,915	0.08%
2018/06/15	7	54.57	7	54.56	54.30	0	3,859	0.00%
2018/06/14	8	53.26	16.4	53.70	53.20	-8.4	3,778	-0.22%
2018/06/13	9	52.76	8	53.71	52.00	1	3,658	0.03%
2018/06/12	24	56.46	17	56.36	55.00	7	3,520	0.20%
2018/06/11	2	52.20	18	50.64	54.00	-16	3,266	-0.49%
2018/06/08	10	48.84	31	49.31	49.10	-21	3,042	-0.69%
2018/06/07	27	47.16	16	47.22	48.00	11	2,945	0.37%
2018/06/06	11	45.92	10	46.00	48.00	1	2,862	0.03%
2018/06/05	10	45.36	10	46.16	44.25	0	2,771	0.00%
2018/06/04	3	48.20	12	48.60	47.90	-9	2,666	-0.34%
2018/06/01	9	48.43	10.1	49.54	48.50	-1.1	2,583	-0.04%
2018/05/31	31	49.93	14	50.34	48.00	17	2,415	0.70%
2018/05/30	22	46.79	23.5	46.61	47.45	-1.5	2,158	-0.07%
2018/05/29	11	41.96	26.2	42.14	43.15	-15.2	1,874	-0.81%
2018/05/28	4	39.00	24	37.62	39.25	-20	1,654	-1.21%
2018/05/25	20	36.87	28	36.76	36.20	-8	1,542	-0.52%
2018/05/24	28	35.88	23.1	36.04	35.85	4.9	1,495	0.33%
2018/05/23	35	37.80	15	39.25	36.65	20	1,470	1.36%
2018/05/22	15	35.83	11.2	36.30	36.50	3.8	1,364	0.28%
2018/05/21	10	35.87	2	35.50	35.80	8	1,338	0.60%
2018/05/18	1	35.50	11	35.23	35.50	-10	1,321	-0.76%
2018/05/17	14	36.52	3	36.43	36.80	11	1,274	0.86%
2018/05/16	0	0.00	0.5	33.60	33.70	-0.5	1,154	-0.05%
2018/05/15	2	35.55	0	0.00	34.80	2	1,129	0.18%
2018/05/14	0	0.00	4	35.20	35.20	-4	1,118	-0.36%
2018/05/11	2	35.85	0.3	34.30	34.50	1.7	1,099	0.15%
2018/05/10	0	0.00	2	36.00	35.90	-2	1,069	-0.19%
2018/05/09	2	35.00	1	35.05	34.80	1	1,025	0.10%
2018/05/04	1	29.35	0	0.00	29.80	1	934	0.11%
2018/05/02	0	0.00	8	31.99	31.10	-8	912	-0.88%
2018/04/27	2	31.50	0	0.00	31.70	2	916	0.22%
2018/04/19	0	0.00	1	35.95	36.30	-1	794	-0.13%
2018/04/18	3	36.13	36.3	35.79	35.50	-33.3	770	-4.32%
2018/04/17	6	35.85	4	35.73	35.05	2	750	0.27%
2018/04/16	6	35.15	0	0.00	34.80	6	704	0.85%
2018/04/13	0	0.00	5	36.80	36.50	-5	669	-0.75%
2018/04/12	27	39.49	2	39.93	38.10	25	626	3.99%
2018/04/11	34	37.71	0	0.00	38.10	34	536	6.34%
2018/04/10	2	37.70	3.5	37.51	36.95	-1.5	485	-0.30%
2018/04/09	1	32.95	0.5	34.30	34.30	0.5	418	0.13%
2018/03/29	0	0.00	0.1	27.75	27.85	-0.1	330	-0.02%
2018/03/28	0	0.00	0	27.50	28.10	0	328	0.00%
2018/03/26	0	0.00	0	26.00	26.20	0	322	-0.01%
2018/03/21	0	0.00	1	26.45	26.80	-1	325	-0.31%
2018/03/14	0	0.00	0	27.60	27.70	0	314	0.00%
2018/03/07	0	0.00	0.1	28.10	28.30	-0.1	300	-0.03%
2018/02/26	0	0.00	0	25.10	25.30	0	232	0.00%
2018/02/23	0	0.00	0.1	24.95	24.95	-0.1	224	-0.05%
2018/02/22	0	0.00	0.6	26.10	26.25	-0.6	208	-0.29%
2018/02/21	0.6	25.25	0	0.00	25.40	0.6	193	0.31%
2018/02/09	0	0.00	0.6	21.90	22.10	-0.6	174	-0.36%
2018/02/06	0	0.00	0.6	19.40	19.40	-0.6	179	-0.34%
2018/01/29	0	0.00	18	23.66	23.25	-18	177	-10.16%
2018/01/25	0	0.00	0.6	21.15	21.45	-0.6	161	-0.34%
2018/01/23	0	0.00	3	21.30	21.15	-3	158	-1.89%
2018/01/17	0	0.00	0.1	19.00	19.05	-0.1	143	-0.09%
2018/01/11	0	0.00	6	19.50	19.40	-6	151	-3.96%
2018/01/10	0	0.00	5	19.40	19.20	-5	151	-3.29%