茂矽 (2342)-富邦-北港券商分點個股進出

台股 » 個股 » 茂矽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂矽

(2342)

可現股當沖

股價
32.30
漲跌
▲0.65
漲幅
+2.05%
成交量
427張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-北港券商分點個股進出

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-北港券商分點個股進出
富邦-北港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
2024/12/17	0	0.00	0	32.55	32.30	0	740	0.00%
2024/12/12	0	0.00	4	36.00	34.30	-4	715	-0.56%
2024/12/11	3	35.80	7	35.18	35.05	-4	696	-0.57%
2024/12/06	0	0.00	5	35.75	35.90	-5	656	-0.76%
2024/12/03	0	0.00	5	35.48	35.20	-5	634	-0.79%
2024/11/26	0	0.00	1	34.35	34.35	-1	603	-0.17%
2024/11/21	0	0.00	0.1	33.60	33.85	-0.1	587	-0.02%
2024/11/19	0	0.00	1	33.30	33.10	-1	587	-0.17%
2024/11/12	10	33.90	0	0.00	34.15	10	556	1.80%
2024/11/11	0	0.00	2	34.10	33.90	-2	544	-0.37%
2024/11/06	0	0.00	0.5	32.00	31.90	-0.5	516	-0.09%
2024/11/01	2	32.00	2	32.21	32.45	0	555	-0.01%
2024/10/30	0	0.00	3	33.10	32.60	-3	558	-0.54%
2024/10/29	1	32.30	1	32.75	33.05	0	570	0.00%
2024/10/18	0	0.00	2	34.35	34.40	-2	556	-0.36%
2024/10/17	2	35.00	0	0.00	34.90	2	560	0.36%
2024/10/15	0	0.00	6	35.00	34.50	-6	560	-1.07%
2024/10/14	2	33.70	0	0.00	33.65	2	538	0.37%
2024/09/30	0	0.00	1	33.85	34.00	-1	513	-0.19%
2024/09/27	0	0.00	1	34.00	34.00	-1	509	-0.20%
2024/09/25	0	0.00	0.1	33.30	33.35	-0.1	479	-0.01%
2024/09/24	0	0.00	0	33.10	33.10	0	472	-0.01%
2024/09/23	1	33.90	1.4	33.57	33.60	-0.4	472	-0.08%
2024/09/05	0	0.00	1	31.50	30.85	-1	482	-0.21%
2024/08/05	2	28.90	1	28.90	28.90	1	504	0.20%
2024/07/30	2	32.00	0	0.00	32.45	2	472	0.42%
2024/07/19	2	33.25	0	0.00	32.70	2	464	0.43%
2024/07/17	0	0.00	3	34.82	34.70	-3	444	-0.67%
2024/07/15	2	33.30	0	0.00	33.20	2	427	0.47%
2024/07/11	0	33.50	0	0.00	33.65	0	417	0.01%
2024/07/05	1	33.50	0	0.00	33.45	1	431	0.23%
2024/06/20	0	0.00	0.2	33.85	33.95	-0.2	440	-0.05%
2024/06/17	0	0.00	4	33.46	33.55	-4	432	-0.93%
2024/06/13	0	0.00	15	32.35	32.65	-15	420	-3.57%
2024/06/11	0	0.00	11	32.51	32.45	-11	463	-2.37%
2024/06/04	1	32.70	0	0.00	32.35	1	722	0.14%
2024/05/30	0	0.00	10	32.38	32.40	-10	722	-1.38%
2024/05/16	0	0.00	0.1	31.40	31.50	-0.1	714	-0.01%
2024/05/15	15	31.93	0	0.00	31.75	15	714	2.10%
2024/05/09	0	0.00	1	30.55	30.45	-1	696	-0.14%
2024/04/30	1	30.90	0	0.00	30.90	1	706	0.14%
2024/04/19	6	30.07	0.1	29.70	29.70	5.9	720	0.82%
2024/04/09	5	31.85	0	0.00	31.90	5	681	0.73%
2024/04/02	0	0.00	2	32.50	32.10	-2	685	-0.29%
2024/03/29	0	0.00	1	31.65	31.90	-1	683	-0.15%
2024/03/22	1	32.70	0	0.00	32.55	1	663	0.15%
2024/03/14	1	33.70	1	34.95	34.20	0	646	0.00%
2024/03/13	1	33.10	1	33.65	32.80	0	607	0.00%
2024/03/11	7	35.47	3	35.60	34.70	4	563	0.71%
2024/03/04	0	31.20	0	0.00	31.30	0	336	0.00%
2024/02/21	0	0.00	0	32.45	32.25	0	351	0.00%
2024/02/19	0	0.00	0	32.80	32.45	0	348	0.00%
2024/02/15	0	31.90	0	0.00	31.90	0	346	0.00%
2024/02/02	0	0.00	1	31.00	31.00	-1	339	-0.29%
2024/02/01	0	0.00	1	31.05	31.00	-1	338	-0.30%
2024/01/29	0	31.80	0	0.00	31.65	0	329	0.00%
2024/01/19	2	32.20	1	32.20	32.10	1	329	0.30%
2024/01/16	6	32.16	0	0.00	32.10	6	307	1.95%
2024/01/11	1	32.10	0	0.00	32.10	1	302	0.33%
2024/01/10	6	32.73	0	0.00	32.40	6	302	1.99%
2024/01/09	3	33.25	0	0.00	33.15	3	295	1.02%
2024/01/04	11	33.65	0	0.00	33.60	11	290	3.79%
2024/01/03	1	34.10	0	0.00	34.00	1	285	0.35%
2023/12/29	2	34.80	0	0.00	35.00	2	281	0.71%
2023/12/27	1	35.10	1	35.10	34.90	0	273	0.00%
2023/12/25	2	34.30	0	0.00	34.25	2	269	0.74%
2023/12/22	1	34.30	0	0.00	34.20	1	269	0.37%
2023/12/19	8	33.86	0	0.00	33.95	8	264	3.02%
2023/11/24	0	0.00	5	35.80	35.65	-5	271	-1.84%
2023/11/21	0	0.00	1	35.85	35.75	-1	276	-0.36%
2023/11/20	1	36.10	1	35.20	36.05	0	276	0.00%
2023/11/17	0	0.00	1	34.30	34.30	-1	263	-0.38%
2023/10/20	4	33.45	0	0.00	34.30	4	423	0.94%
2023/10/02	5	35.20	0	0.00	35.50	5	699	0.71%
2023/09/22	2	35.20	0	0.00	35.80	2	753	0.27%
2023/09/14	0	0.00	5	36.70	36.55	-5	781	-0.64%
2023/09/12	5	35.95	1	36.00	36.00	4	796	0.50%
2023/09/04	0	0.00	1	37.35	37.40	-1	855	-0.12%
2023/09/01	5	36.60	0	0.00	37.10	5	857	0.58%
2023/08/31	1	36.15	0	0.00	36.15	1	860	0.12%
2023/08/30	1	35.80	0	0.00	36.10	1	878	0.11%
2023/08/28	1	35.30	0	0.00	35.20	1	893	0.11%
2023/08/24	1	35.20	0	0.00	35.00	1	902	0.11%
2023/08/21	11	34.73	0	0.00	34.55	11	966	1.14%
2023/08/16	2	34.80	0	0.00	34.95	2	971	0.21%
2023/08/15	0	0.00	1	34.55	34.65	-1	989	-0.10%
2023/08/14	1	33.85	0	0.00	34.25	1	995	0.10%
2023/08/10	3	37.00	0	0.00	36.95	3	951	0.32%
2023/08/04	1	38.90	0	0.00	38.95	1	966	0.10%
2023/07/24	1	39.90	0	0.00	39.90	1	1,031	0.10%
2023/07/17	0	0.00	2	41.45	41.60	-2	1,338	-0.15%
2023/07/14	0	0.00	0.4	40.90	40.85	-0.4	1,485	-0.03%
2023/07/11	3	42.02	4	42.29	42.40	-1	1,526	-0.07%
2023/07/10	1	41.35	2	41.85	40.85	-1	1,508	-0.07%
2023/06/27	1	40.00	0	0.00	39.55	1	3,073	0.03%
2023/06/20	0	0.00	10	39.90	40.15	-10	3,376	-0.30%
2023/06/19	0	0.00	5.4	40.04	40.00	-5.4	3,385	-0.16%
2023/06/14	0	0.00	1	41.60	41.05	-1	3,467	-0.03%
2023/06/13	5	41.05	0	0.00	41.20	5	3,465	0.14%
2023/06/12	0	0.00	2	41.18	40.80	-2	3,454	-0.06%
2023/06/06	2	40.83	14	40.59	40.50	-12	3,489	-0.34%
2023/06/05	22	41.47	0	0.00	41.30	22	3,513	0.63%
2023/06/01	0	0.00	2	41.50	41.25	-2	3,553	-0.06%
2023/05/31	0	0.00	13	40.72	40.95	-13	3,562	-0.36%
2023/05/30	13	40.80	0	0.00	40.20	13	3,561	0.37%
2023/05/26	0	0.00	2	41.10	40.30	-2	3,560	-0.06%
2023/05/25	0	0.00	40	40.30	41.15	-40	3,541	-1.13%
2023/05/23	13	39.60	0	0.00	39.60	13	3,550	0.37%
2023/05/18	1	39.15	0	0.00	39.60	1	3,569	0.03%
2023/05/12	1	39.10	0	0.00	39.25	1	3,618	0.03%
2023/05/11	1	39.10	0	0.00	38.50	1	3,632	0.03%
2023/05/09	3	39.43	0	0.00	39.45	3	3,622	0.08%
2023/05/08	2	40.70	0	0.00	40.30	2	3,614	0.06%
2023/05/04	20	40.95	0	0.00	40.90	20	3,673	0.54%
2023/05/03	1	41.30	0	0.00	41.25	1	3,692	0.03%
2023/04/28	0	0.00	10	41.75	41.65	-10	3,697	-0.27%
2023/04/26	2	41.00	27	40.89	41.30	-25	3,663	-0.68%
2023/04/25	2	42.53	0	0.00	41.75	2	3,631	0.06%
2023/04/24	2	43.63	0	0.00	43.35	2	3,615	0.06%
2023/04/21	7	44.79	0	0.00	43.80	7	3,582	0.20%
2023/04/20	13	47.08	3	46.43	47.30	10	3,469	0.29%
2023/04/19	2	47.25	10	47.01	46.95	-8	3,372	-0.24%
2023/04/18	4	45.41	0	0.00	45.35	4	3,212	0.12%
2023/04/17	3	46.30	4	46.08	46.00	-1	3,188	-0.03%
2023/04/14	14	45.47	0	0.00	45.65	14	3,159	0.44%
2023/04/13	9	45.36	0	0.00	44.85	9	3,111	0.29%
2023/04/12	0	0.00	1.3	46.53	46.55	-1.3	3,049	-0.04%
2023/04/11	1	46.05	0	0.00	46.35	1	3,008	0.03%
2023/04/10	1	46.45	1	46.00	46.15	0	2,969	0.00%
2023/04/07	1	46.25	0	0.00	46.20	1	2,919	0.03%
2023/04/06	0	0.00	1	48.00	47.00	-1	2,861	-0.03%
2023/03/31	6	47.31	3	47.60	47.30	3	2,763	0.11%
2023/03/30	28	46.87	3	47.23	47.70	25	2,673	0.93%
2023/03/29	12	46.76	11	46.81	47.80	1	2,497	0.04%
2023/03/28	33	48.65	38	48.87	46.90	-5	1,999	-0.25%
2023/03/27	0	0.00	2	45.23	44.75	-2	1,418	-0.14%
2023/03/24	0	0.00	0	44.30	43.40	0	1,310	0.00%
2023/03/23	5	42.98	12	43.54	44.75	-7	1,251	-0.56%
2023/03/22	0	41.35	0	0.00	41.50	0	1,116	0.00%
2023/03/20	0	0.00	2	41.75	41.35	-2	1,096	-0.18%
2023/03/15	1	39.55	0	0.00	39.25	1	1,043	0.10%
2023/03/10	1	40.95	0	0.00	40.55	1	1,109	0.09%
2023/03/08	0	0.00	3	41.60	42.45	-3	1,186	-0.25%
2023/03/07	3	42.20	2	42.10	42.20	1	1,348	0.07%
2023/03/02	1	40.90	0	0.00	40.85	1	1,395	0.07%
2023/03/01	1	41.10	0	0.00	40.95	1	1,424	0.07%
2023/02/23	0	0.00	1	42.50	41.95	-1	1,422	-0.07%
2023/02/22	1	42.00	0	0.00	42.25	1	1,422	0.07%
2023/02/21	1	43.20	0	0.00	43.15	1	1,414	0.07%
2023/02/20	1	42.65	0	0.00	42.20	1	1,390	0.07%
2023/02/17	0	0.00	1	42.20	42.00	-1	1,380	-0.07%
2023/02/16	1	41.80	0	0.00	41.85	1	1,388	0.07%
2023/02/15	0	0.00	1	42.00	41.75	-1	1,394	-0.07%
2023/02/07	1	41.35	5	41.10	41.25	-4	1,348	-0.30%
2023/02/06	0	0.00	1	41.05	41.00	-1	1,385	-0.07%
2023/02/03	0	0.00	3	41.58	41.20	-3	1,443	-0.21%
2023/02/02	2	41.60	0	0.00	42.00	2	1,448	0.14%
2023/02/01	0	0.00	3	41.10	41.70	-3	1,396	-0.21%
2023/01/31	1	40.30	1	40.40	40.30	0	1,377	0.00%
2023/01/30	0	0.00	4	39.39	39.70	-4	1,371	-0.29%
2023/01/17	3	38.60	0	0.00	38.50	3	1,362	0.22%
2023/01/16	0	0.00	0	38.25	38.50	0	1,370	0.00%
2023/01/13	4	38.25	0	0.00	38.00	4	1,377	0.29%
2023/01/12	0	0.00	4	39.68	38.75	-4	1,403	-0.28%
2023/01/11	1	38.30	0	0.00	38.50	1	1,457	0.07%
2023/01/09	0	0.00	2	38.75	38.70	-2	1,508	-0.13%
2023/01/04	0	0.00	1	37.80	38.00	-1	1,547	-0.06%
2022/12/28	1	37.35	0	0.00	37.10	1	1,561	0.06%
2022/12/22	5	38.44	0	0.00	38.10	5	1,576	0.32%
2022/12/16	0	0.00	0	39.55	39.30	0	1,617	0.00%
2022/12/15	0	0.00	0	40.50	40.50	0	1,621	0.00%
2022/12/09	0	0.00	1	41.20	41.20	-1	1,618	-0.06%
2022/12/08	1	40.95	0	0.00	41.25	1	1,617	0.06%
2022/12/07	0	40.80	0	0.00	40.50	0	1,633	0.00%
2022/12/06	0	0.00	5	42.00	41.35	-5	1,659	-0.30%
2022/12/02	0	0.00	3	42.35	42.75	-3	1,651	-0.18%
2022/12/01	0	0.00	0	41.80	42.00	0	1,612	0.00%
2022/11/30	1	41.75	2	41.80	41.75	-1	1,588	-0.06%
2022/11/29	8	42.01	1	42.05	41.50	7	1,566	0.45%
2022/11/28	0	0.00	2	42.40	42.40	-2	1,378	-0.15%
2022/11/25	0	0.00	12	38.37	38.55	-12	1,294	-0.93%
2022/11/23	0	0.00	1	38.05	37.65	-1	1,265	-0.08%
2022/11/18	0	0.00	1	37.70	37.35	-1	1,271	-0.08%
2022/11/16	1	37.15	1	37.30	37.10	0	1,270	0.00%
2022/11/15	2	37.45	0	0.00	37.65	2	1,270	0.16%
2022/11/11	0	0.00	1	36.80	36.45	-1	1,292	-0.08%
2022/11/09	1	36.40	1	36.40	36.40	0	1,297	0.00%
2022/11/07	0	0.00	1	36.35	36.30	-1	1,315	-0.08%
2022/11/03	10	36.25	0	0.00	36.25	10	1,352	0.74%
2022/11/02	1	36.35	0	0.00	36.00	1	1,393	0.07%
2022/11/01	1	34.60	3	35.60	35.95	-2	1,358	-0.15%
2022/10/31	1	34.50	0	0.00	34.75	1	1,315	0.08%
2022/10/27	1	33.80	1	33.90	34.15	0	1,345	0.00%
2022/10/25	2	33.40	3	33.30	33.30	-1	1,337	-0.07%
2022/10/20	1	34.00	1	34.00	34.00	0	1,332	0.00%
2022/10/19	21	34.71	23	34.62	34.50	-2	1,301	-0.15%
2022/10/18	0	0.00	4	33.28	33.40	-4	1,212	-0.33%
2022/10/17	10	30.30	0	0.00	31.50	10	1,177	0.85%
2022/10/14	1	31.85	2	31.95	31.80	-1	1,176	-0.08%
2022/10/13	1	30.00	0	0.00	30.10	1	1,176	0.08%
2022/10/11	1	32.55	0	0.00	32.55	1	1,149	0.09%
2022/10/06	0	0.00	1	36.05	35.75	-1	1,162	-0.09%
2022/10/05	4	36.21	0	0.00	35.30	4	1,174	0.34%
2022/10/04	2	35.40	0	0.00	35.60	2	1,184	0.17%
2022/09/28	3	34.50	0	0.00	33.70	3	1,206	0.25%
2022/09/27	4	35.69	1	35.90	36.25	3	1,214	0.25%
2022/09/26	2	36.25	0	0.00	35.65	2	1,227	0.16%
2022/09/23	4	38.58	0	0.00	38.60	4	1,239	0.32%
2022/09/22	4	39.40	0	0.00	39.75	4	1,244	0.32%
2022/09/20	5	40.30	5	40.16	40.20	0	1,246	0.00%
2022/09/19	1	39.90	0	0.00	39.85	1	1,267	0.08%
2022/09/15	0	0.00	2	41.95	41.30	-2	1,303	-0.15%
2022/09/14	1	41.70	1	41.35	41.70	0	1,322	0.00%
2022/09/13	1	42.30	2	42.03	42.30	-1	1,311	-0.08%
2022/09/12	1	41.65	0	0.00	41.60	1	1,298	0.08%
2022/09/08	4	39.35	6	40.11	40.85	-2	1,291	-0.15%
2022/09/07	1	38.50	0	0.00	38.50	1	1,290	0.08%
2022/09/06	1	39.00	0	0.00	38.65	1	1,293	0.08%
2022/09/05	1	40.70	1	42.20	40.50	0	1,300	0.00%
2022/08/30	1	40.85	0	0.00	40.80	1	1,320	0.08%
2022/08/25	0	0.00	3	41.83	41.80	-3	1,461	-0.21%
2022/08/17	0	0.00	10	40.70	40.55	-10	1,984	-0.50%
2022/08/16	0	0.00	5	41.00	40.35	-5	2,030	-0.25%
2022/08/10	5	40.25	0	0.00	39.60	5	2,246	0.22%
2022/08/09	0	0.00	3	39.18	40.50	-3	2,338	-0.13%
2022/08/02	1	35.90	0	0.00	36.10	1	2,477	0.04%
2022/08/01	2	37.40	2	37.30	37.30	0	2,474	0.00%
2022/07/28	1	37.15	0	0.00	37.00	1	2,478	0.04%
2022/07/27	1	37.40	0	0.00	37.35	1	2,468	0.04%
2022/07/20	0	0.00	1	37.30	36.85	-1	2,482	-0.04%
2022/07/18	1	35.70	8	35.60	35.95	-7	2,492	-0.28%
2022/07/15	0	0.00	2	35.18	35.50	-2	2,485	-0.08%
2022/07/14	1	33.20	0	0.00	34.40	1	2,476	0.04%
2022/07/12	5	32.20	0	0.00	31.70	5	2,475	0.20%
2022/07/08	0	0.00	1	34.80	34.75	-1	2,474	-0.04%
2022/07/06	4	33.14	1	32.50	32.50	3	2,460	0.12%
2022/07/05	12	33.91	11	33.27	34.00	1	2,467	0.04%
2022/07/04	1	33.70	1	35.00	33.70	0	2,448	0.00%
2022/07/01	5	36.30	0	0.00	34.70	5	2,434	0.21%
2022/06/30	1	38.80	1	38.10	38.10	0	2,411	0.00%
2022/06/29	0	0.00	1	40.45	40.10	-1	2,408	-0.04%
2022/06/28	0	0.00	1	41.10	41.25	-1	2,410	-0.04%
2022/06/27	0	0.00	1	41.60	42.15	-1	2,445	-0.04%
2022/06/16	0	0.00	1	42.90	41.20	-1	2,329	-0.04%
2022/06/13	1	42.30	0	0.00	42.35	1	2,303	0.04%
2022/06/09	3	44.18	0	0.00	44.35	3	2,276	0.13%
2022/06/08	1	43.55	1	43.65	43.50	0	2,254	0.00%
2022/06/07	1	43.80	1	43.65	43.40	0	2,262	0.00%
2022/06/06	6	43.96	4	43.99	43.80	2	2,247	0.09%
2022/06/02	2	45.73	1	45.95	45.25	1	2,224	0.04%
2022/06/01	7	45.86	1	46.20	46.15	6	2,163	0.28%
2022/05/31	5	44.99	5	45.17	45.80	0	2,030	0.00%
2022/05/30	1	44.15	1	43.60	44.15	0	1,820	0.00%
2022/05/27	1	43.00	1	42.05	42.00	0	1,751	0.00%
2022/05/25	1	43.25	0	0.00	44.45	1	1,671	0.06%
2022/05/24	0	0.00	1	42.65	42.30	-1	1,615	-0.06%
2022/05/23	0	0.00	1	43.20	42.60	-1	1,568	-0.06%
2022/05/20	1	42.35	0	0.00	42.65	1	1,544	0.06%
2022/05/19	1	42.70	1	42.85	42.70	0	1,518	0.00%
2022/05/18	1	43.05	4	42.38	43.20	-3	1,449	-0.21%
2022/05/17	4	42.23	1	41.55	42.15	3	1,358	0.22%
2022/05/16	1	41.70	3	41.43	41.90	-2	1,244	-0.16%
2022/05/13	26	40.16	26	40.09	40.15	0	1,131	0.00%
2022/05/11	1	39.00	5	38.80	38.70	-4	1,075	-0.37%
2022/05/05	0	0.00	5	38.20	38.20	-5	1,117	-0.45%
2022/04/26	0	0.00	1	36.25	36.10	-1	1,182	-0.08%
2022/04/25	10	36.85	0	0.00	36.15	10	1,187	0.84%
2022/04/22	2	38.10	4	38.00	38.25	-2	1,188	-0.17%
2022/04/21	2	39.30	0	0.00	39.25	2	1,217	0.16%
2022/04/20	2	39.00	6	39.40	39.45	-4	1,265	-0.32%
2022/04/19	1	39.20	0	0.00	38.90	1	1,285	0.08%
2022/04/15	5	38.10	0	0.00	37.95	5	1,315	0.38%
2022/04/13	0	0.00	1	39.60	39.70	-1	1,376	-0.07%
2022/04/12	12	39.28	0	0.00	39.00	12	1,435	0.84%
2022/03/30	0	0.00	1	43.80	43.60	-1	2,296	-0.04%
2022/03/21	1	43.35	0	0.00	43.35	1	2,874	0.03%
2022/03/18	0	0.00	3	43.60	43.90	-3	2,996	-0.10%
2022/03/17	0	0.00	3	44.05	44.05	-3	3,067	-0.10%
2022/03/15	0	0.00	1	42.10	41.80	-1	3,406	-0.03%
2022/03/14	1	43.15	0	43.15	43.25	1	3,968	0.03%
2022/03/10	1	43.80	0	0.00	43.50	1	5,478	0.02%
2022/03/09	7	42.41	1	42.85	43.00	6	5,536	0.11%
2022/03/07	1	42.30	19	41.55	42.10	-18	5,887	-0.31%
2022/03/04	0	0.00	1	44.55	43.80	-1	6,035	-0.02%
2022/03/03	0	0.00	1	45.50	44.25	-1	6,139	-0.02%
2022/03/02	1	44.65	1	43.95	44.70	0	6,219	0.00%
2022/03/01	3	44.37	1	43.85	44.50	2	6,372	0.03%
2022/02/25	7	43.25	1	43.95	43.20	6	6,581	0.09%
2022/02/24	1	43.25	0	0.00	43.10	1	6,684	0.01%
2022/02/23	0	0.00	3	45.58	45.30	-3	6,885	-0.04%
2022/02/22	5	44.71	0	0.00	45.15	5	7,057	0.07%
2022/02/17	0	0.00	16	45.94	45.90	-16	7,668	-0.21%
2022/02/16	0	0.00	2	46.00	45.75	-2	7,743	-0.03%
2022/02/15	0	0.00	1	45.60	44.85	-1	7,782	-0.01%
2022/02/14	1	44.40	0	0.00	44.50	1	7,802	0.01%
2022/02/11	0	0.00	1	46.15	46.00	-1	7,814	-0.01%
2022/02/10	0	0.00	5	46.11	45.30	-5	7,813	-0.06%
2022/02/09	10	45.70	0	45.70	45.70	10	7,824	0.13%
2022/01/26	5	42.00	0	0.00	42.00	5	7,867	0.06%
2022/01/25	11	43.45	0	0.00	42.00	11	8,126	0.14%
2022/01/19	1	45.65	0	0.00	45.20	1	8,563	0.01%
2022/01/18	1	46.05	0	0.00	45.45	1	8,685	0.01%
2022/01/17	4	45.00	0	0.00	46.00	4	8,748	0.05%
2022/01/14	8	44.25	1	44.30	44.55	7	8,752	0.08%
2022/01/13	14	46.10	0	0.00	46.10	14	8,770	0.16%
2022/01/12	0	0.00	1	45.80	45.85	-1	8,832	-0.01%
2022/01/11	1	46.40	0	0.00	45.65	1	8,882	0.01%
2022/01/10	1	46.95	0	0.00	46.80	1	8,859	0.01%
2022/01/06	1	47.25	2	47.85	47.70	-1	8,850	-0.01%
2022/01/05	1	49.40	45	48.40	48.20	-44	8,844	-0.50%
2022/01/04	1	49.45	0	0.00	49.45	1	8,809	0.01%
2022/01/03	12	50.53	11	50.94	50.40	1	8,755	0.01%
2021/12/30	20	49.85	15	49.80	49.65	5	8,627	0.06%
2021/12/29	22	50.33	3	50.73	50.30	19	8,616	0.22%
2021/12/28	1	50.80	4	50.80	50.40	-3	8,579	-0.03%
2021/12/27	2	51.40	13	51.44	51.40	-11	8,515	-0.13%
2021/12/24	10	50.45	3	50.40	49.70	7	8,333	0.08%
2021/12/23	20	49.94	9	49.35	50.20	11	8,194	0.13%
2021/12/22	1	46.65	1	47.45	46.60	0	7,861	0.00%
2021/12/21	1	46.70	0	0.00	46.70	1	7,928	0.01%
2021/12/20	1	46.30	1	46.30	46.20	0	8,061	0.00%
2021/12/17	2	46.75	1	46.40	46.40	1	8,186	0.01%
2021/12/16	16	48.11	1	47.65	47.50	15	8,279	0.18%
2021/12/15	1	47.05	0	0.00	46.80	1	8,248	0.01%
2021/12/14	2	45.85	22	46.40	46.55	-20	8,220	-0.24%
2021/12/13	2	48.00	3	48.18	48.05	-1	8,104	-0.01%
2021/12/10	10	49.35	2	48.35	48.35	8	8,052	0.10%
2021/12/09	16	51.38	0	0.00	50.20	16	7,905	0.20%
2021/12/08	5	55.10	14	55.80	53.20	-9	7,716	-0.12%
2021/12/07	21	54.21	18	53.72	55.50	3	7,189	0.04%
2021/12/06	50	52.00	65	52.16	54.20	-15	6,201	-0.24%
2021/12/03	6	48.84	5	49.30	49.30	1	5,782	0.02%
2021/12/02	0	0.00	1	49.70	48.40	-1	5,793	-0.02%
2021/12/01	5	49.87	1	51.70	49.50	4	5,913	0.07%
2021/11/30	3	49.30	2.5	50.00	49.80	0.5	5,838	0.01%
2021/11/29	0	0.00	0.1	47.80	47.80	-0.1	5,903	0.00%
2021/11/26	0	0.00	2	48.50	48.55	-2	5,885	-0.03%
2021/11/24	2	48.63	1	48.55	49.20	1	5,749	0.02%
2021/11/22	0	0.00	18	49.12	48.90	-18	5,906	-0.30%
2021/11/19	2	48.58	2.1	49.02	48.15	-0.1	6,431	0.00%
2021/11/18	7	50.60	18	49.19	49.00	-11	6,376	-0.17%
2021/11/17	0	0.00	2	46.78	48.25	-2	6,018	-0.03%
2021/11/16	1	47.40	2	45.88	45.55	-1	5,891	-0.02%
2021/11/15	19	47.12	16	46.76	47.00	3	5,813	0.05%
2021/11/12	2	45.65	1	45.70	45.55	1	5,778	0.02%
2021/11/11	1	45.10	0.4	44.65	44.65	0.6	5,783	0.01%
2021/11/10	1	44.30	3	44.57	44.70	-2	5,796	-0.03%
2021/11/09	0	0.00	10	44.04	43.90	-10	5,812	-0.17%
2021/11/08	3	43.30	0	0.00	43.35	3	5,862	0.05%
2021/11/04	5	45.15	0	0.00	44.15	5	5,930	0.08%
2021/11/02	12	46.98	2	44.60	44.60	10	6,113	0.16%
2021/11/01	13	47.99	35	49.82	49.50	-22	5,877	-0.37%
2021/10/29	6	45.72	0	0.00	45.45	6	5,638	0.11%
2021/10/28	5	45.85	0	0.00	45.85	5	5,780	0.09%
2021/10/27	0	0.00	1	45.00	45.50	-1	5,806	-0.02%
2021/10/26	0	0.00	3	46.60	45.05	-3	5,816	-0.05%
2021/10/25	13	44.35	11	44.45	44.30	2	5,752	0.03%
2021/10/21	10	43.30	0	0.00	43.20	10	5,913	0.17%
2021/10/20	1	44.00	2	44.15	43.90	-1	5,968	-0.02%
2021/10/19	1	41.55	1	41.60	44.50	0	6,024	0.00%
2021/10/15	1	40.60	2	40.83	41.05	-1	6,727	-0.01%
2021/10/14	3	39.85	1	39.40	39.45	2	7,163	0.03%
2021/10/13	4	40.63	3	40.17	40.10	1	7,457	0.01%
2021/10/12	0	41.75	0	0.00	41.20	0	7,546	0.00%
2021/10/08	3	43.40	3	43.95	42.90	0	7,701	0.00%
2021/10/07	1	43.05	1	43.40	43.25	0	7,967	0.00%
2021/10/06	1	43.60	0	0.00	42.15	1	8,630	0.01%
2021/10/05	11	41.61	1	41.70	43.10	10	9,229	0.11%
2021/10/04	4	43.48	4.1	41.85	41.85	-0.1	9,528	0.00%
2021/09/30	0	0.00	2	47.83	47.25	-2	10,787	-0.02%
2021/09/29	2	46.90	3	47.70	47.80	-1	11,214	-0.01%
2021/09/28	5	48.38	3	48.62	47.80	2	11,542	0.02%
2021/09/27	0	0.00	1	49.50	48.55	-1	11,664	-0.01%
2021/09/23	3	46.62	5	46.71	47.40	-2	11,730	-0.02%
2021/09/22	1	45.00	2	44.50	44.60	-1	11,675	-0.01%
2021/09/17	0	0.00	0	44.30	45.00	0	11,684	0.00%
2021/09/15	2	44.80	3	44.00	44.00	-1	11,916	-0.01%
2021/09/14	2	45.63	2	45.35	45.00	0	12,015	0.00%
2021/09/13	2	45.58	0	0.00	45.40	2	12,019	0.02%
2021/09/10	1	45.50	1	45.80	46.15	0	12,042	0.00%
2021/09/08	2	44.90	0	0.00	43.85	2	12,046	0.02%
2021/09/07	1	47.50	0	45.55	45.55	1	12,021	0.01%
2021/09/06	1	49.05	7	49.01	47.75	-6	12,001	-0.05%
2021/09/03	7	49.50	0	0.00	49.50	7	11,788	0.06%
2021/09/02	2	49.50	7	49.70	48.65	-5	11,621	-0.04%
2021/09/01	0	0.00	1	47.75	48.15	-1	11,399	-0.01%
2021/08/31	0	0.00	56	47.57	47.50	-56	11,310	-0.50%
2021/08/30	57	47.34	1	47.25	47.75	56	11,262	0.50%
2021/08/26	15	49.64	25	48.46	48.60	-10	11,085	-0.09%
2021/08/25	22	48.30	46	48.72	48.35	-24	10,749	-0.22%
2021/08/24	11	45.15	2	42.98	45.45	9	10,022	0.09%
2021/08/23	2	42.15	0	0.00	42.15	2	9,919	0.02%
2021/08/20	2	40.50	0	0.00	40.40	2	9,902	0.02%
2021/08/18	0	0.00	2	39.30	41.60	-2	9,862	-0.02%
2021/08/17	2	41.53	2	39.65	39.65	0	9,843	0.00%
2021/08/16	7	41.47	6	41.89	41.70	1	9,797	0.01%
2021/08/13	3	43.08	4	42.78	42.90	-1	9,773	-0.01%
2021/08/11	1	42.90	0	0.00	42.50	1	9,709	0.01%
2021/08/10	10	43.50	0	0.00	45.05	10	9,675	0.10%
2021/08/09	15	45.65	0	0.00	44.80	15	9,656	0.16%
2021/08/06	12	47.37	9	48.36	46.90	3	9,617	0.03%
2021/08/05	2	47.65	2	47.55	47.55	0	9,441	0.00%
2021/08/04	1	47.40	16	47.44	47.40	-15	9,451	-0.16%
2021/08/03	13	47.92	22	47.74	47.80	-9	9,417	-0.10%
2021/08/02	0	0.00	3	44.53	45.70	-3	9,206	-0.03%
2021/07/30	10	44.29	1	45.45	43.25	9	9,165	0.10%
2021/07/29	6	43.97	2	44.45	45.25	4	9,119	0.04%
2021/07/28	53	43.83	42	43.29	44.50	11	9,073	0.12%
2021/07/27	19	47.66	2	46.55	46.10	17	8,979	0.19%
2021/07/26	41	49.19	44	49.43	49.05	-3	8,911	-0.03%
2021/07/23	10	49.50	14	50.14	48.20	-4	8,835	-0.05%
2021/07/22	2	50.80	3	52.03	50.60	-1	8,711	-0.01%
2021/07/21	23	50.67	27	51.09	50.60	-4	8,497	-0.05%
2021/07/20	21	49.26	22	50.17	49.05	-1	8,084	-0.01%
2021/07/19	18	49.01	29	47.67	49.30	-11	7,852	-0.14%
2021/07/16	1	47.40	9	47.66	46.55	-8	7,650	-0.10%
2021/07/15	20	47.04	11	47.38	47.40	9	7,615	0.12%
2021/07/14	25	48.00	20	51.05	47.45	5	7,562	0.07%
2021/07/13	9	51.82	11	51.58	49.70	-2	7,329	-0.03%
2021/07/12	20	49.23	39.3	50.59	51.20	-19.3	6,666	-0.29%
2021/07/09	6	47.08	8	46.93	47.20	-2	6,090	-0.03%
2021/07/08	412	48.47	418	48.37	46.10	-6	5,809	-0.10%	大買/大賣/
2021/07/07	16	44.38	31	44.18	44.40	-15	5,141	-0.29%
2021/07/06	17	43.03	13	42.48	42.25	4	4,645	0.09%
2021/07/05	4	43.63	13	43.58	43.85	-9	4,364	-0.21%
2021/07/02	1	39.90	25.3	39.27	39.90	-24.3	4,083	-0.60%
2021/07/01	2	37.40	1	38.10	37.05	1	4,101	0.02%
2021/06/30	2	38.40	32	37.28	38.40	-30	4,267	-0.70%
2021/06/29	0	0.00	2	36.20	35.55	-2	4,615	-0.04%
2021/06/28	5	35.30	1	35.45	35.25	4	4,616	0.09%
2021/06/25	0	0.00	1	35.80	35.85	-1	4,701	-0.02%
2021/06/24	2	36.53	0	0.00	36.35	2	4,741	0.04%
2021/06/23	0	0.00	1.9	36.05	36.05	-1.9	4,649	-0.04%
2021/06/21	0	0.00	5	33.99	33.45	-5	4,633	-0.11%
2021/06/18	5	35.32	0	0.00	35.25	5	4,756	0.11%
2021/06/15	0	0.00	3	35.00	34.50	-3	4,909	-0.06%
2021/06/07	0	0.00	15	32.60	32.50	-15	5,654	-0.27%
2021/06/03	0	0.00	0.6	32.65	32.85	-0.6	5,696	-0.01%
2021/06/02	0.1	32.25	0	0.00	32.25	0.1	5,715	0.00%
2021/06/01	0	0.00	21	32.64	33.00	-21	5,709	-0.37%
2021/05/31	0	0.00	3	32.65	32.90	-3	5,707	-0.05%
2021/05/28	0	0.00	1	31.80	31.85	-1	5,714	-0.02%
2021/05/27	0	0.00	0.1	31.35	31.40	-0.1	5,752	0.00%
2021/05/25	2	32.20	1	31.50	31.50	1	5,980	0.02%
2021/05/21	0	0.00	1	29.80	29.80	-1	6,318	-0.02%
2021/05/20	0	0.00	3	29.35	29.00	-3	6,429	-0.05%
2021/05/19	21	30.39	8	29.91	30.60	13	6,429	0.20%
2021/05/18	0	0.00	2	28.40	28.90	-2	6,445	-0.03%
2021/05/17	4	26.33	0	0.00	26.30	4	6,449	0.06%
2021/05/14	0	0.00	1	29.60	29.20	-1	6,429	-0.02%
2021/05/13	3	27.80	3	28.78	29.70	0	6,430	0.00%
2021/05/12	11	29.75	2	30.43	28.90	9	6,415	0.14%
2021/05/11	3	32.62	2	31.90	32.05	1	6,399	0.02%
2021/05/10	1	35.20	0	0.00	35.15	1	6,399	0.02%
2021/05/07	0	0.00	10	35.50	36.15	-10	6,528	-0.15%
2021/05/06	2.1	34.43	2	34.15	34.05	0.1	6,636	0.00%
2021/05/05	12	34.84	37	35.30	34.20	-25	6,690	-0.37%
2021/05/04	3	35.67	1	35.00	35.00	2	6,723	0.03%
2021/05/03	9	36.99	6	37.06	36.45	3	6,780	0.04%
2021/04/29	8	38.19	15	38.17	38.20	-7	6,806	-0.10%
2021/04/28	2	38.85	18	38.76	38.75	-16	6,899	-0.23%
2021/04/27	18	39.09	10	39.16	39.15	8	7,066	0.11%
2021/04/26	23.9	40.29	1	40.22	40.05	22.9	7,466	0.31%
2021/04/23	11	40.98	10	40.80	40.80	1	7,495	0.01%
2021/04/22	57	39.67	12	39.73	39.95	45	7,409	0.61%
2021/04/21	0	0.00	1	40.45	39.75	-1	7,673	-0.01%
2021/04/20	6	39.36	1	40.00	39.90	5	8,196	0.06%
2021/04/19	0.3	38.90	3	38.25	39.05	-2.7	8,140	-0.03%
2021/04/16	0	0.00	1	38.25	38.60	-1	8,137	-0.01%
2021/04/15	8	37.83	1	38.00	37.90	7	8,149	0.09%
2021/04/14	10	36.70	2	37.80	38.00	8	8,148	0.10%
2021/04/13	5	39.00	3	39.50	38.60	2	8,179	0.02%
2021/04/12	10	39.77	0	0.00	38.80	10	8,165	0.12%
2021/04/09	9	41.86	10	41.63	40.50	-1	8,139	-0.01%
2021/04/08	10	42.38	6	42.90	42.55	4	8,041	0.05%
2021/04/07	41	43.64	38	42.81	42.20	3	8,091	0.04%
2021/04/06	18	41.49	17	42.00	43.00	1	8,301	0.01%
2021/04/01	6	41.25	26.3	41.53	40.20	-20.3	8,232	-0.25%
2021/03/31	2	40.30	4	39.50	39.25	-2	7,778	-0.03%
2021/03/30	3	39.77	0	0.00	39.50	3	7,750	0.04%
2021/03/29	3	39.53	3	39.20	39.55	0	7,786	0.00%
2021/03/26	8	39.03	1.1	38.78	38.60	6.9	7,860	0.09%
2021/03/25	1	39.00	0	0.00	38.75	1	7,801	0.01%
2021/03/24	4	38.90	4	38.75	38.75	0	7,770	0.00%
2021/03/23	1	38.95	1.1	38.86	39.50	-0.1	7,755	0.00%
2021/03/22	37	39.03	2	39.03	38.90	35	7,628	0.46%
2021/03/19	0	0.00	1	38.10	38.00	-1	7,599	-0.01%
2021/03/18	6	38.58	1	38.35	38.45	5	7,802	0.06%
2021/03/16	0	0.00	1	38.40	38.90	-1	7,819	-0.01%
2021/03/15	3	39.80	10.5	39.79	39.65	-7.5	7,665	-0.10%
2021/03/12	2	38.28	6	38.25	38.55	-4	7,399	-0.05%
2021/03/11	0	0.00	6	37.00	37.10	-6	7,510	-0.08%
2021/03/10	0	0.00	1	35.15	35.05	-1	7,694	-0.01%
2021/03/09	2	34.10	1	34.35	34.20	1	7,818	0.01%
2021/03/08	10	35.51	1	34.85	34.80	9	7,860	0.11%
2021/03/05	1	35.80	0	0.00	35.65	1	7,976	0.01%
2021/03/04	2	36.40	0	0.00	36.30	2	8,219	0.02%
2021/03/03	0	0.00	0.1	37.30	37.10	-0.1	8,467	0.00%
2021/03/02	2	39.00	2	37.55	37.85	0	8,518	0.00%
2021/02/26	2	38.15	6.1	38.00	38.40	-4.1	8,536	-0.05%
2021/02/25	13	38.55	2	38.80	38.30	11	8,593	0.13%
2021/02/24	8	38.66	6	38.94	38.60	2	8,696	0.02%
2021/02/23	0.4	37.30	7	38.01	38.25	-6.6	8,658	-0.08%
2021/02/22	3	37.53	1	37.40	37.15	2	8,540	0.02%
2021/02/19	0	0.00	1	35.75	36.15	-1	8,434	-0.01%
2021/02/18	0	0.00	1	35.25	35.65	-1	8,450	-0.01%
2021/02/17	1	34.45	0	0.00	34.75	1	8,475	0.01%
2021/02/05	2	33.75	0	0.00	33.60	2	8,477	0.02%
2021/02/03	40	34.11	6	34.56	34.00	34	8,664	0.39%
2021/02/02	2	34.30	6.5	34.55	34.30	-4.5	8,708	-0.05%
2021/02/01	1	34.35	31	34.43	34.00	-30	8,712	-0.34%
2021/01/29	0	0.00	1	35.40	35.40	-1	8,679	-0.01%
2021/01/28	3	36.50	3	36.67	36.55	0	8,563	0.00%
2021/01/27	1	35.50	0	0.00	36.20	1	8,593	0.01%
2021/01/26	5	36.22	2	36.35	35.90	3	8,530	0.04%
2021/01/25	6	36.56	2	36.85	36.85	4	8,485	0.05%
2021/01/22	0	0.00	3	37.72	37.60	-3	8,403	-0.04%
2021/01/21	2	38.08	14	37.97	37.35	-12	8,348	-0.14%
2021/01/20	13	37.92	1	37.35	37.35	12	8,243	0.15%
2021/01/19	22	39.53	5	39.99	40.30	17	8,042	0.21%
2021/01/18	1	36.70	2	37.90	38.25	-1	7,613	-0.01%
2021/01/15	3	37.40	0.4	37.75	37.25	2.6	7,534	0.03%
2021/01/14	30	39.35	0	0.00	38.90	30	7,443	0.40%
2021/01/13	4	39.38	15	39.12	39.75	-11	7,078	-0.16%
2021/01/12	3	36.93	0	0.00	36.55	3	6,475	0.05%
2021/01/11	2	36.93	1	37.05	37.25	1	6,411	0.02%
2021/01/08	9	36.71	1	36.26	36.30	8	6,384	0.12%
2021/01/07	5	37.60	2	37.40	37.00	3	6,395	0.05%
2021/01/06	2	37.80	2	37.68	37.35	0	6,379	0.00%
2021/01/05	1	38.30	2	38.35	38.25	-1	6,287	-0.02%
2021/01/04	1	38.20	0	0.00	38.00	1	6,269	0.02%
2020/12/31	1	39.20	1	39.00	38.65	0	6,215	0.00%
2020/12/30	6	40.13	13	39.58	39.35	-7	6,211	-0.11%
2020/12/29	20	41.76	21	40.90	39.50	-1	6,072	-0.02%
2020/12/28	1	40.10	3.2	40.44	40.60	-2.2	5,632	-0.04%
2020/12/25	2	36.25	4	36.58	36.95	-2	5,447	-0.04%
2020/12/24	2	36.00	2	35.92	35.85	0	5,302	0.00%
2020/12/23	2	35.90	3	35.67	35.90	-1	5,307	-0.02%
2020/12/22	0	0.00	7	35.50	34.50	-7	5,223	-0.13%
2020/12/21	2	33.65	0	0.00	33.60	2	5,182	0.04%
2020/12/17	0	0.00	1	35.00	34.90	-1	5,204	-0.02%
2020/12/16	1	35.40	1	35.15	34.75	0	5,193	0.00%
2020/12/15	1	35.20	0	0.00	34.75	1	5,177	0.02%
2020/12/14	0	0.00	2	37.40	36.95	-2	5,116	-0.04%
2020/12/11	2	34.85	5	35.10	35.20	-3	4,909	-0.06%
2020/12/10	0	0.00	12	36.12	36.05	-12	4,834	-0.25%
2020/12/09	0	0.00	3	35.80	36.00	-3	4,740	-0.06%
2020/12/08	8	35.79	4	35.38	35.85	4	4,652	0.09%
2020/12/07	9	36.84	2	36.63	36.40	7	4,589	0.15%
2020/12/04	10	35.48	28	35.87	36.20	-18	4,371	-0.41%
2020/12/03	14	35.50	7	35.72	34.35	7	4,273	0.16%
2020/12/02	1	34.80	11	34.76	34.90	-10	4,211	-0.24%
2020/12/01	15	35.03	11.2	34.89	35.20	3.8	4,176	0.09%
2020/11/30	20	34.62	15	34.39	35.50	5	4,119	0.12%
2020/11/27	1	34.60	15	33.75	34.00	-14	3,878	-0.36%
2020/11/26	10	32.16	0	0.00	31.90	10	3,622	0.28%
2020/11/24	8	31.83	9	32.01	31.45	-1	3,500	-0.03%
2020/11/23	6	32.33	7	31.46	32.00	-1	3,386	-0.03%
2020/11/20	10	31.18	7	30.41	31.10	3	3,124	0.10%
2020/11/18	2	30.10	0	0.00	30.10	2	2,930	0.07%
2020/11/17	10	30.00	11	30.01	29.95	-1	2,965	-0.03%
2020/11/13	2	28.80	2	29.35	29.70	0	3,000	0.00%
2020/11/12	2	29.10	4	30.28	29.20	-2	2,990	-0.07%
2020/11/11	2	29.75	0	0.00	29.25	2	2,992	0.07%
2020/11/09	5	28.55	30	28.50	28.55	-25	2,939	-0.85%
2020/11/04	30	28.56	162	28.17	27.80	-132	2,961	-4.46%	大賣/鉅額交易
2020/11/03	0	0.00	1	27.10	27.00	-1	2,853	-0.04%
2020/11/02	0	0.00	1	26.30	26.30	-1	3,004	-0.03%
2020/10/29	1	27.05	0	0.00	27.10	1	3,122	0.03%
2020/10/28	0	0.00	1	27.85	27.75	-1	3,165	-0.03%
2020/10/27	3	28.45	0	0.00	28.40	3	3,247	0.09%
2020/10/26	20	28.43	20	28.30	28.60	0	3,470	0.00%
2020/10/23	1	28.45	1	28.45	28.30	0	3,511	0.00%
2020/10/22	3	28.47	0	0.00	27.95	3	3,713	0.08%
2020/10/20	15	27.72	0	0.00	28.00	15	4,470	0.34%
2020/10/19	32	27.77	3	27.70	27.70	29	4,968	0.58%
2020/10/16	0	0.00	1	27.70	27.70	-1	5,300	-0.02%
2020/10/15	31	28.67	55	28.62	28.40	-24	5,346	-0.45%
2020/10/13	2	27.80	3	27.95	27.95	-1	5,399	-0.02%
2020/10/12	63	28.25	28	28.11	28.15	35	5,532	0.63%
2020/10/08	20	28.62	1.2	28.63	28.55	18.8	5,550	0.34%
2020/10/07	2	28.60	1	29.30	29.25	1	5,704	0.02%
2020/10/06	36	28.16	0	0.00	28.10	36	5,743	0.63%
2020/09/30	1	27.85	0	0.00	27.85	1	6,018	0.02%
2020/09/28	0	0.00	0	27.85	28.05	0	6,320	0.00%
2020/09/25	4	28.20	1	27.85	27.60	3	6,666	0.05%
2020/09/24	0	0.00	1	30.00	29.10	-1	6,729	-0.01%
2020/09/22	0	0.00	1	29.20	29.25	-1	6,646	-0.02%
2020/09/21	4	29.43	4	29.05	29.05	0	6,666	0.00%
2020/09/16	0	0.00	6	29.38	29.05	-6	6,691	-0.09%
2020/09/15	65	29.46	0	0.00	29.25	65	6,686	0.97%
2020/09/14	0	0.00	2	29.05	28.95	-2	6,764	-0.03%
2020/09/11	0	0.00	48	28.66	28.70	-48	6,854	-0.70%
2020/09/10	0	0.00	5	29.35	29.05	-5	6,967	-0.07%
2020/09/09	0	0.00	0.2	29.60	29.65	-0.2	7,006	0.00%
2020/09/08	39	29.95	39	30.70	29.50	0	7,155	0.00%
2020/09/07	5	29.90	2	29.70	29.80	3	7,168	0.04%
2020/09/04	52	28.52	2	28.40	29.15	50	7,323	0.68%
2020/09/02	0	0.00	1	28.30	28.40	-1	7,384	-0.01%
2020/09/01	2	27.80	2	27.80	27.80	0	7,690	0.00%
2020/08/31	3	27.97	27	28.36	28.00	-24	8,134	-0.30%
2020/08/26	1	29.10	1	28.85	28.80	0	8,438	0.00%
2020/08/20	2	26.10	2.7	27.58	27.80	-0.7	8,956	-0.01%
2020/08/18	2	29.03	0	0.00	29.00	2	9,427	0.02%
2020/08/13	1	30.40	0	0.00	30.40	1	10,056	0.01%
2020/08/12	0	0.00	1	30.15	30.35	-1	10,137	-0.01%
2020/08/11	4	30.41	5	30.15	30.25	-1	10,234	-0.01%
2020/08/10	9	30.97	4	31.16	31.00	5	10,323	0.05%
2020/08/07	1	31.20	1	30.90	31.10	0	10,536	0.00%
2020/08/06	2	31.50	7	31.30	31.50	-5	10,793	-0.05%
2020/08/05	7	30.79	0	0.00	30.60	7	11,409	0.06%
2020/08/03	1	31.50	0	0.00	31.50	1	11,510	0.01%
2020/07/31	0	0.00	1	32.20	31.75	-1	11,665	-0.01%
2020/07/30	4	32.00	30	31.99	31.70	-26	11,690	-0.22%
2020/07/29	2	29.90	2	30.10	30.20	0	11,499	0.00%
2020/07/28	22	31.68	35	31.53	30.00	-13	11,471	-0.11%
2020/07/27	32	32.25	22	31.60	31.40	10	11,314	0.09%
2020/07/24	81	34.42	20	31.83	32.75	61	11,213	0.54%
2020/07/23	23	33.55	26	34.44	35.00	-3	10,778	-0.03%
2020/07/22	1	32.00	11	32.64	31.85	-10	10,416	-0.10%
2020/07/21	3	30.90	2	31.05	30.95	1	10,113	0.01%
2020/07/20	0	0.00	10	30.00	30.00	-10	10,087	-0.10%
2020/07/17	2	30.15	6	30.25	30.25	-4	10,131	-0.04%
2020/07/15	13	30.07	12	29.97	29.90	1	10,124	0.01%
2020/07/14	21	31.04	6.1	30.45	30.30	14.9	10,164	0.15%
2020/07/13	4	31.68	5	31.07	31.30	-1	10,088	-0.01%
2020/07/10	2	30.60	3	30.00	29.80	-1	10,117	-0.01%
2020/07/09	21	31.59	18	31.91	31.65	3	10,050	0.03%
2020/07/08	12	31.35	12	31.65	31.40	0	9,978	0.00%
2020/07/07	41	31.93	46	32.05	31.40	-5	10,121	-0.05%
2020/07/06	4	31.58	7	31.86	32.10	-3	10,105	-0.03%
2020/07/03	1	29.60	1	29.95	29.80	0	9,864	0.00%
2020/07/02	1	29.75	1	29.95	29.75	0	9,849	0.00%
2020/07/01	0	0.00	21	28.65	28.65	-21	9,776	-0.21%
2020/06/29	0	0.00	4	28.67	28.40	-4	9,798	-0.04%
2020/06/24	0	0.00	1	28.40	28.65	-1	9,808	-0.01%
2020/06/23	4	28.15	0	0.00	28.10	4	9,881	0.04%
2020/06/19	5	29.61	1	29.65	28.70	4	10,037	0.04%
2020/06/18	5	28.92	17	28.96	28.90	-12	10,006	-0.12%
2020/06/17	3	28.93	22	29.13	29.30	-19	9,983	-0.19%
2020/06/16	4	28.55	0	0.00	28.55	4	10,028	0.04%
2020/06/15	33	28.19	0	0.00	27.60	33	10,041	0.33%
2020/06/12	1	29.40	0	0.00	29.55	1	10,000	0.01%
2020/06/11	12	31.50	12	30.88	30.65	0	10,028	0.00%
2020/06/10	0	0.00	3	30.50	30.50	-3	9,956	-0.03%
2020/06/09	1	31.50	1	31.90	30.90	0	10,113	0.00%
2020/06/08	10	32.68	8	32.94	31.80	2	10,273	0.02%
2020/06/05	1	32.45	17	31.94	32.00	-16	10,301	-0.16%
2020/06/04	0	0.00	13	30.32	30.30	-13	10,400	-0.12%
2020/06/03	1	29.75	3	29.70	29.80	-2	10,470	-0.02%
2020/06/02	5	29.96	1	30.95	29.85	4	10,591	0.04%
2020/06/01	4	29.96	0	0.00	29.75	4	10,572	0.04%
2020/05/29	0	0.00	3	29.53	29.95	-3	10,673	-0.03%
2020/05/28	8	29.62	5	30.60	29.15	3	10,925	0.03%
2020/05/27	14	30.77	21	30.36	30.10	-7	11,098	-0.06%
2020/05/26	41	30.63	26	30.63	30.50	15	11,339	0.13%
2020/05/25	91	30.78	88	30.54	31.50	3	11,720	0.03%
2020/05/22	21	29.59	14	30.12	28.95	7	11,644	0.06%
2020/05/21	55	29.39	56	29.47	29.80	-1	11,789	-0.01%
2020/05/20	10	27.80	10	28.51	27.80	0	11,720	0.00%
2020/05/19	10	26.65	21	27.71	28.90	-11	11,521	-0.10%
2020/05/18	12	27.32	10	26.30	26.30	2	11,483	0.02%
2020/05/15	10	28.60	1	28.85	28.10	9	11,530	0.08%
2020/05/14	12	29.25	28	28.50	27.90	-16	11,462	-0.14%
2020/05/13	5	29.44	9.1	29.29	29.60	-4.1	11,216	-0.04%
2020/05/12	40	28.78	34	29.22	29.30	6	10,902	0.06%
2020/05/11	1	26.10	4	27.30	27.30	-3	10,127	-0.03%
2020/05/07	7	25.18	1	25.35	25.15	6	9,875	0.06%
2020/05/05	5	24.20	8	24.10	24.10	-3	9,526	-0.03%
2020/05/04	5	24.15	0	0.00	24.10	5	9,483	0.05%
2020/04/29	10	25.20	0	0.00	24.60	10	9,345	0.11%
2020/04/28	5	24.60	7	25.01	24.90	-2	9,237	-0.02%
2020/04/27	4	24.33	3	24.33	24.50	1	9,071	0.01%
2020/04/24	4	23.30	4	23.43	23.05	0	8,927	0.00%
2020/04/23	3	22.87	1	23.25	23.00	2	8,887	0.02%
2020/04/22	6	22.99	16	22.43	23.15	-10	8,829	-0.11%
2020/04/21	11	22.55	0	0.00	22.40	11	8,748	0.13%
2020/04/20	0	0.00	6	24.66	24.50	-6	8,571	-0.07%
2020/04/17	8	24.51	5	25.26	24.80	3	8,491	0.04%
2020/04/16	10	25.13	7	25.18	24.70	3	8,385	0.04%
2020/04/15	1	24.85	0.1	24.50	24.30	0.9	8,257	0.01%
2020/04/13	28	24.86	33	24.37	24.00	-5	8,038	-0.06%
2020/04/10	5	24.83	6	24.25	24.90	-1	7,923	-0.01%
2020/04/09	6	24.09	7	24.33	23.30	-1	7,686	-0.01%
2020/04/08	2	23.95	2	24.45	24.45	0	7,456	0.00%
2020/04/07	5	21.80	1	22.25	22.25	4	7,284	0.05%
2020/03/27	10	20.95	0	0.00	20.20	10	6,963	0.14%
2020/03/26	0	0.00	25	19.74	20.90	-25	6,865	-0.36%
2020/03/25	25	20.16	12	20.27	20.20	13	6,797	0.19%
2020/03/24	0	0.00	10	18.30	18.50	-10	6,663	-0.15%
2020/03/23	13	17.45	4	17.45	17.15	9	6,640	0.14%
2020/03/20	6	19.59	6	19.18	18.95	0	6,653	0.00%
2020/03/19	4	19.48	3	19.63	18.95	1	6,479	0.02%
2020/03/18	4	21.61	3	21.78	21.05	1	6,401	0.02%
2020/03/17	3	22.93	5	22.98	23.35	-2	6,262	-0.03%
2020/03/16	8	24.84	21	24.54	23.25	-13	6,078	-0.21%
2020/03/13	1	24.70	5	24.68	25.80	-4	5,908	-0.07%
2020/03/12	54	26.25	60	27.61	26.20	-6	5,675	-0.11%
2020/03/11	26	29.18	15	28.03	28.40	11	5,424	0.20%
2020/03/10	21	29.97	30	30.06	30.60	-9	5,075	-0.18%
2020/03/09	18	28.77	18	28.83	28.20	0	4,517	0.00%
2020/03/06	21	29.54	18	29.52	28.20	3	4,295	0.07%
2020/03/05	11	29.43	36.1	29.98	29.40	-25.1	4,103	-0.61%
2020/03/04	55	29.73	41	29.86	29.80	14	3,979	0.35%
2020/03/03	56	29.79	38	29.87	29.80	18	3,792	0.47%
2020/03/02	42	28.76	23	28.81	29.70	19	3,420	0.56%
2020/02/27	37	26.75	37	26.81	27.00	0	2,946	0.00%
2020/02/26	21	28.30	17	28.74	27.70	4	2,564	0.15%
2020/02/25	7	26.29	15	26.80	27.60	-8	1,970	-0.41%
2020/02/24	17	24.88	29	24.41	25.50	-12	1,636	-0.73%
2020/02/21	30	22.86	39	22.79	23.50	-9	1,230	-0.73%
2020/02/20	3	21.97	2.1	22.21	21.40	0.9	998	0.09%
2020/02/19	16	21.71	85	21.44	21.90	-69	927	-7.45%
2020/02/18	2	20.85	22	21.61	21.60	-20	793	-2.53%
2020/02/17	5	19.95	0	0.00	20.45	5	617	0.81%
2020/02/13	5	18.15	0	0.00	18.05	5	534	0.94%
2020/02/03	2	16.80	0	0.00	16.90	2	527	0.38%
2020/01/31	13	17.90	0	0.00	17.75	13	519	2.50%
2020/01/30	3	17.87	0	0.00	17.50	3	516	0.58%
2020/01/16	1	19.05	0	0.00	19.10	1	496	0.20%
2020/01/15	2	19.10	5	19.20	19.25	-3	503	-0.60%
2020/01/14	1	19.30	0	0.00	19.40	1	503	0.20%
2020/01/08	1	19.05	0	0.00	18.90	1	500	0.20%
2020/01/07	7	19.09	0	0.00	19.20	7	495	1.41%
2020/01/06	3	19.55	0	0.00	19.40	3	493	0.61%
2020/01/03	1	19.85	8	19.76	20.15	-7	484	-1.45%
2020/01/02	1	20.30	1	20.30	20.30	0	480	0.00%
2019/12/31	2	20.30	0	0.00	20.30	2	477	0.42%
2019/12/30	0	0.00	1	20.45	20.25	-1	480	-0.21%
2019/12/24	0	0.00	4	19.80	19.80	-4	485	-0.82%
2019/12/23	4	20.05	5	19.90	20.10	-1	488	-0.21%
2019/12/19	2	20.40	0	0.00	20.30	2	475	0.42%
2019/12/18	5	21.00	0	0.00	20.80	5	469	1.06%
2019/12/17	1	21.25	0	0.00	20.80	1	431	0.23%
2019/12/11	5	19.50	0	0.00	19.25	5	352	1.42%
2019/12/06	30	19.30	0	0.00	19.10	30	345	8.68%
2019/12/03	5	18.30	0	0.00	18.15	5	337	1.48%
2019/11/28	20	19.15	0	0.00	19.00	20	378	5.29%
2019/11/25	3	18.85	0	0.00	18.70	3	397	0.75%
2019/11/20	2	18.43	0	0.00	18.25	2	410	0.49%
2019/11/19	2	18.58	0	0.00	18.50	2	419	0.48%
2019/10/23	0	0.00	1	20.50	20.15	-1	629	-0.16%
2019/10/21	0	0.00	1	19.95	20.00	-1	667	-0.15%
2019/10/17	0	0.00	10	19.70	19.70	-10	672	-1.49%
2019/10/16	11	19.75	2	19.80	19.75	9	677	1.33%
2019/10/08	0	0.00	25	19.30	19.40	-25	799	-3.13%
2019/09/18	0	0.00	15	21.20	21.35	-15	790	-1.90%
2019/09/16	0	0.00	0	21.05	21.20	0	797	0.00%
2019/09/12	5	21.00	0.1	20.85	21.00	4.9	799	0.61%
2019/09/06	10	21.00	0	0.00	21.00	10	887	1.13%
2019/09/03	40	21.63	1.2	21.21	21.60	38.8	861	4.50%
2019/08/30	0	0.00	2	20.40	20.40	-2	820	-0.24%
2019/08/29	0	0.00	17	20.35	20.30	-17	814	-2.09%
2019/08/28	1	20.50	0	0.00	20.30	1	810	0.12%
2019/08/27	2	19.83	0	0.00	19.80	2	799	0.25%
2019/08/26	1	19.65	0	0.00	19.55	1	800	0.12%
2019/08/23	3	20.32	0	0.00	20.15	3	796	0.38%
2019/08/22	0	0.00	2	20.23	20.25	-2	789	-0.25%
2019/08/19	4	19.40	2.3	19.49	19.45	1.7	767	0.22%
2019/08/15	1	18.80	0	0.00	18.80	1	757	0.13%
2019/08/13	0	0.00	1	19.50	19.50	-1	746	-0.13%
2019/08/07	0	0.00	0	19.15	19.00	0	754	0.00%
2019/08/06	1	18.80	1	19.30	19.30	0	757	0.00%
2019/07/31	3	20.30	0	0.00	20.25	3	784	0.38%
2019/07/30	2	20.25	3	20.68	20.15	-1	780	-0.13%
2019/07/29	3	21.25	3	21.35	21.20	0	766	0.00%
2019/07/26	3	23.00	3	22.90	21.15	0	752	0.00%
2019/07/25	3	21.77	0	0.00	22.00	3	688	0.44%
2019/07/24	5	21.50	3	21.65	21.65	2	669	0.30%
2019/07/23	5	21.00	5.1	21.80	21.80	-0.1	650	-0.01%
2019/07/17	2	21.00	0	0.00	21.05	2	657	0.30%
2019/07/16	3	21.87	1	21.95	21.40	2	654	0.31%
2019/07/15	7	21.40	3	21.30	21.30	4	637	0.63%
2019/07/12	0	0.00	0	21.70	21.80	0	638	-0.01%
2019/07/10	1	20.00	0	0.00	20.00	1	623	0.16%
2019/07/05	9	20.90	0	0.00	20.65	9	632	1.42%
2019/06/27	0	0.00	0.1	19.80	19.90	-0.1	677	-0.01%
2019/06/19	3	19.83	0	0.00	19.95	3	672	0.45%
2019/06/17	0	0.00	10	19.80	19.80	-10	631	-1.58%
2019/05/17	0	0.00	0.6	17.90	17.90	-0.6	1,024	-0.06%
2019/05/14	0.3	18.70	0	0.00	18.70	0.3	1,211	0.03%
2019/05/08	2	20.35	0	0.00	19.95	2	1,239	0.16%
2019/04/03	1	22.00	0	0.00	22.00	1	1,445	0.07%
2019/04/02	0.9	21.90	0	0.00	22.00	0.9	1,461	0.06%
2019/03/27	0	20.95	0	0.00	21.00	0	1,499	0.00%
2019/03/12	0.6	22.85	0	0.00	22.90	0.6	1,910	0.03%
2019/03/06	0	0.00	33	23.00	22.90	-33	2,129	-1.55%
2019/03/04	0	0.00	0	23.20	23.20	0	2,136	0.00%
2019/02/27	0	0.00	19	23.80	23.80	-19	2,113	-0.90%
2019/02/22	7	23.45	0	0.00	23.40	7	2,028	0.35%
2019/02/21	0	23.15	0	0.00	23.30	0	1,988	0.00%
2019/02/18	0	0.00	1	23.45	22.90	-1	1,948	-0.05%
2019/02/15	0	0.00	11	22.84	22.50	-11	1,911	-0.58%
2019/02/14	2	23.65	3	23.30	23.40	-1	1,884	-0.05%
2019/02/13	11	22.64	1	22.90	23.20	10	1,797	0.56%
2019/02/12	0	0.00	10.1	21.70	21.95	-10.1	1,723	-0.58%
2019/01/28	0	0.00	4	21.04	20.95	-4	1,663	-0.24%
2019/01/25	11	20.68	0	0.00	20.35	11	1,657	0.66%
2019/01/23	1	20.10	0	0.00	20.10	1	1,658	0.06%
2019/01/16	1	20.10	65	20.12	20.15	-64	1,611	-3.97%
2019/01/15	60	20.30	0	0.00	19.90	60	1,592	3.77%
2019/01/11	0	0.00	5	19.85	19.70	-5	1,529	-0.33%
2019/01/09	1	19.50	0	0.00	19.40	1	1,515	0.07%
2019/01/07	22	19.00	0	0.00	18.95	22	1,495	1.47%
2019/01/04	15	18.40	3	18.25	18.60	12	1,496	0.80%
2018/12/28	0	0.00	6	19.85	19.85	-6	1,497	-0.40%
2018/12/27	0	0.00	21	19.56	19.40	-21	1,505	-1.39%
2018/12/26	39	20.18	34	19.06	18.90	5	1,488	0.34%
2018/12/25	1	20.40	9.1	20.21	20.40	-8.1	1,444	-0.56%
2018/12/21	5	20.95	40	20.92	21.10	-35	1,479	-2.37%
2018/12/20	0	20.85	0	0.00	20.75	0	1,456	0.00%
2018/12/19	76	21.29	4	21.61	21.20	72	1,438	5.01%
2018/12/18	15	21.82	4	21.83	21.65	11	1,380	0.80%
2018/12/17	5	24.70	5	24.05	24.05	0	1,226	0.00%
2018/12/14	13	23.56	11	24.10	24.10	2	1,211	0.17%
2018/12/12	0	0.00	2	23.10	24.50	-2	1,205	-0.17%
2018/12/11	2	22.80	3	22.95	22.50	-1	1,170	-0.09%
2018/12/10	2	22.55	0	0.00	22.60	2	1,172	0.17%
2018/12/04	0	0.00	1	29.00	27.85	-1	1,068	-0.09%
2018/12/03	2.5	28.29	0.1	27.95	28.05	2.4	1,044	0.23%
2018/11/30	1	28.15	1.1	27.51	27.60	-0.1	998	-0.01%
2018/11/29	19	27.56	28.1	27.97	28.15	-9.1	936	-0.97%
2018/11/28	7	25.15	0	0.00	25.60	7	816	0.86%
2018/11/21	0	0.00	7	25.50	25.50	-7	789	-0.89%
2018/11/14	0	0.00	0.1	23.70	23.70	-0.1	778	-0.01%
2018/11/13	7	23.34	0	0.00	23.95	7	785	0.89%
2018/11/12	10	25.15	11	24.55	24.35	-1	806	-0.12%
2018/11/09	2	25.00	2	25.40	25.30	0	822	0.00%
2018/11/08	0	0.00	1	25.00	25.00	-1	834	-0.12%
2018/11/06	10	25.70	0	0.00	24.85	10	877	1.14%
2018/11/05	0	0.00	4	25.20	25.55	-4	884	-0.45%
2018/11/02	2	25.70	0	0.00	25.00	2	896	0.22%
2018/11/01	0	0.00	0.1	25.05	25.05	-0.1	874	-0.01%
2018/10/31	0	0.00	0	22.80	22.80	0	860	0.00%
2018/10/29	4	20.45	4	20.70	20.70	0	852	0.00%
2018/10/26	4	21.55	0	0.00	20.60	4	867	0.46%
2018/10/25	6	21.97	0	0.00	21.70	6	860	0.70%
2018/10/16	5	25.85	5	26.30	25.70	0	918	0.00%
2018/10/11	2	25.00	0	0.00	24.95	2	994	0.20%
2018/10/09	15	28.35	16	28.06	27.70	-1	1,006	-0.10%
2018/10/08	1	28.70	0	0.00	28.90	1	1,046	0.10%
2018/10/05	3	30.18	0	0.00	29.55	3	1,062	0.28%
2018/10/02	13	34.72	20	34.72	34.60	-7	1,088	-0.64%
2018/10/01	19	34.32	19	34.59	34.60	0	1,093	0.00%
2018/09/28	10	32.70	3	33.05	34.00	7	1,109	0.63%
2018/09/25	0	0.00	3	33.80	33.10	-3	1,182	-0.25%
2018/09/18	3	30.30	0	0.00	31.20	3	1,314	0.23%
2018/09/14	10	29.85	10	30.40	30.80	0	1,410	0.00%
2018/09/13	0	0.00	0.3	28.00	28.00	-0.3	1,456	-0.02%
2018/09/07	3	29.30	0	0.00	29.30	3	1,945	0.15%
2018/08/24	0	0.00	0	30.90	30.90	0	3,259	0.00%
2018/08/14	6	31.84	6	31.57	32.15	0	4,326	0.00%
2018/08/13	4	31.09	24	30.26	29.25	-20	4,323	-0.46%
2018/08/09	3	33.90	23.5	33.97	33.65	-20.5	4,455	-0.46%
2018/08/08	27	36.00	8	36.85	35.60	19	4,459	0.43%
2018/08/07	0	0.00	2	36.80	36.45	-2	4,471	-0.04%
2018/08/03	10	36.01	0	0.00	36.00	10	4,509	0.22%
2018/08/02	7	36.76	7	35.85	35.85	0	4,543	0.00%
2018/08/01	10	39.08	10.1	38.50	38.50	-0.1	4,591	0.00%
2018/07/31	0	0.00	4	38.50	38.80	-4	4,624	-0.09%
2018/07/30	0	0.00	7	38.71	38.25	-7	4,622	-0.15%
2018/07/27	6	39.95	6	39.50	39.60	0	4,627	0.00%
2018/07/26	21	40.04	21	39.94	39.60	0	4,631	0.00%
2018/07/25	0	0.00	2	39.08	39.40	-2	4,621	-0.04%
2018/07/24	13	39.57	0	0.00	39.60	13	4,617	0.28%
2018/07/23	3	37.50	0	0.00	38.70	3	4,601	0.07%
2018/07/20	2	39.45	15	37.37	37.15	-13	4,599	-0.28%
2018/07/19	5	40.00	0	0.00	39.25	5	4,587	0.11%
2018/07/18	0	0.00	9	39.94	38.70	-9	4,606	-0.20%
2018/07/16	0	0.00	6	44.27	43.25	-6	4,556	-0.13%
2018/07/13	12	42.89	1	42.60	42.55	11	4,530	0.24%
2018/07/12	4.5	42.25	1	42.55	42.25	3.5	4,523	0.08%
2018/07/11	2	42.30	1	42.30	41.75	1	4,553	0.02%
2018/07/10	0.1	43.50	5	42.40	43.50	-4.9	4,556	-0.11%
2018/07/09	38	42.26	17	41.24	41.05	21	4,568	0.46%
2018/07/06	10	41.63	10	42.25	42.55	0	4,628	0.00%
2018/07/05	13	41.62	22	42.32	41.25	-9	4,634	-0.19%
2018/07/04	0	0.00	9	41.32	41.25	-9	4,668	-0.19%
2018/07/03	5	45.85	5	45.61	42.50	0	4,688	0.00%
2018/07/02	0	0.00	6	45.30	44.90	-6	4,662	-0.13%
2018/06/29	6	46.45	0	0.00	46.20	6	4,639	0.13%
2018/06/28	0	0.00	0.1	44.80	44.80	-0.1	4,594	0.00%
2018/06/27	9	46.76	5	45.45	45.50	4	4,532	0.09%
2018/06/26	18	47.40	18	46.43	46.85	0	4,466	0.00%
2018/06/25	1	47.90	5	46.70	45.50	-4	4,416	-0.09%
2018/06/22	10	51.24	0.1	49.60	49.65	9.9	4,348	0.23%
2018/06/21	13	53.78	7	53.19	53.30	6	4,282	0.14%
2018/06/20	10	53.73	8	52.33	53.40	2	4,167	0.05%
2018/06/19	2	54.40	0	0.00	52.50	2	3,915	0.05%
2018/06/15	10	54.53	9	55.54	54.30	1	3,859	0.03%
2018/06/14	2	55.50	2	52.40	53.20	0	3,778	0.00%
2018/06/13	4	52.98	5.7	53.91	52.00	-1.7	3,658	-0.05%
2018/06/12	31	57.07	31.3	57.38	55.00	-0.3	3,520	-0.01%
2018/06/11	39	51.54	43	51.67	54.00	-4	3,266	-0.12%
2018/06/08	4	49.25	0	0.00	49.10	4	3,042	0.13%
2018/06/06	1	45.70	0	47.80	48.00	1	2,862	0.03%
2018/06/05	9	45.38	8	45.75	44.25	1	2,771	0.04%
2018/06/04	11	48.22	22	48.63	47.90	-11	2,666	-0.41%
2018/06/01	40	49.71	33	50.12	48.50	7	2,583	0.27%
2018/05/31	11	49.15	20	48.92	48.00	-9	2,415	-0.37%
2018/05/30	8	47.06	0	47.45	47.45	8	2,158	0.37%
2018/05/29	26	41.79	22.2	42.34	43.15	3.8	1,874	0.20%
2018/05/28	1	38.05	7	37.84	39.25	-6	1,654	-0.36%
2018/05/25	6	35.82	0	0.00	36.20	6	1,542	0.39%
2018/05/24	1	35.85	1	36.15	35.85	0	1,495	0.00%
2018/05/22	0	0.00	2	36.00	36.50	-2	1,364	-0.15%
2018/05/17	1	36.30	1	36.70	36.80	0	1,274	0.00%
2018/05/14	0	0.00	2.1	35.65	35.20	-2.1	1,118	-0.19%
2018/05/10	1	35.65	1	35.95	35.90	0	1,069	0.00%
2018/05/09	1	35.40	0.2	34.65	34.80	0.8	1,025	0.08%
2018/04/20	1	35.50	1	35.80	35.40	0	808	0.00%
2018/04/18	0	0.00	0.2	35.40	35.50	-0.2	770	-0.03%
2018/04/12	3	39.70	3	39.30	38.10	0	626	0.00%
2018/04/11	2	34.50	0	0.00	38.10	2	536	0.37%
2018/04/10	0	0.00	1	37.70	36.95	-1	485	-0.21%
2018/04/09	0	0.00	2	32.55	34.30	-2	418	-0.48%
2018/04/02	0	0.00	4	29.70	30.25	-4	346	-1.16%
2018/03/30	0	0.00	2.2	27.95	27.50	-2.2	331	-0.67%
2018/03/26	0	0.00	0.6	26.00	26.20	-0.6	322	-0.19%
2018/03/13	0	0.00	0	27.50	27.60	0	313	-0.01%
2018/03/08	0	0.00	0	28.50	28.50	0	302	-0.01%
2018/02/22	0	0.00	2	26.20	26.25	-2	208	-0.96%
2018/01/30	0	0.00	1	23.00	23.20	-1	180	-0.56%
2018/01/29	0	0.00	0	23.05	23.25	0	177	-0.02%
2018/01/26	1	21.50	0	0.00	21.75	1	163	0.61%
2018/01/25	0	0.00	0.6	21.15	21.45	-0.6	161	-0.37%
2018/01/15	0	0.00	4.2	19.00	19.20	-4.2	144	-2.93%
2018/01/12	0	0.00	0	19.10	19.20	0	150	-0.01%
2018/01/04	0	0.00	10	18.23	18.50	-10	186	-5.37%