茂矽 (2342)-永豐金-台南券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
29.35
漲跌
▲0.15
漲幅
+0.51%
成交量
199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(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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/04/10	2	32.65	2	32.60	32.40	0	684	0.00%
2024/04/08	0	0.00	1	31.55	31.60	-1	680	-0.15%
2024/04/03	1	31.70	1	31.65	31.65	0	682	0.00%
2024/04/02	1	32.50	1	32.10	32.10	0	685	0.00%
2024/04/01	2	32.65	2	32.83	32.65	0	689	0.00%
2024/03/29	0	0.00	0	31.75	31.90	0	683	0.00%
2024/03/28	1	31.80	1	31.95	31.95	0	681	0.00%
2024/03/27	1	31.60	0	31.65	31.65	1	680	0.14%
2024/03/26	1	31.95	4	31.98	31.90	-3	677	-0.44%
2024/03/22	0	0.00	1	32.65	32.55	-1	663	-0.15%
2024/03/21	1	33.10	1.1	32.71	32.50	-0.1	659	-0.01%
2024/03/20	1	32.90	0	0.00	32.75	1	659	0.15%
2024/03/19	0	33.05	5	33.25	33.15	-5	656	-0.76%
2024/03/18	0	0.00	1	32.81	32.90	-1	652	-0.16%
2024/03/15	1	33.75	0	0.00	33.00	1	653	0.15%
2024/03/14	8	33.74	2	34.78	34.20	6	646	0.93%
2024/03/13	0	32.85	5	33.75	32.80	-5	607	-0.82%
2024/03/12	6	34.25	0	0.00	34.10	6	589	1.02%
2024/03/11	13	35.03	13	35.72	34.70	0	563	0.00%
2024/03/08	4	32.71	15	33.25	33.65	-11	393	-2.79%
2024/03/07	0.5	30.60	0	0.00	30.60	0.5	336	0.15%
2024/03/06	0	31.20	0	0.00	31.05	0	333	0.00%
2024/03/01	0	0.00	0.1	31.23	31.15	-0.1	335	-0.03%
2024/02/22	0	0.00	1	32.10	32.20	-1	337	-0.30%
2024/02/21	1	32.30	0	0.00	32.25	1	351	0.28%
2024/01/31	0	0.00	4	31.08	31.00	-4	337	-1.19%
2024/01/30	0	31.65	0	0.00	31.15	0	331	0.00%
2024/01/24	0	33.10	0	0.00	32.20	0	324	0.00%
2024/01/23	2	32.38	0	0.00	32.35	2	329	0.61%
2024/01/22	0	32.25	0	0.00	32.15	0	329	0.00%
2024/01/19	0	0.00	0	32.25	32.10	0	329	-0.01%
2024/01/12	0	0.00	3	32.15	32.10	-3	303	-0.99%
2024/01/02	1	34.55	0	0.00	34.55	1	282	0.35%
2023/12/29	1	34.85	0	0.00	35.00	1	281	0.36%
2023/12/18	1	34.60	0	0.00	34.55	1	262	0.38%
2023/12/13	0	0.00	1	34.40	34.20	-1	260	-0.38%
2023/11/16	0	0.00	2	33.90	34.00	-2	264	-0.76%
2023/11/08	0.1	34.60	0	0.00	34.55	0.1	309	0.03%
2023/11/06	0	34.50	0	0.00	34.60	0	362	0.00%
2023/11/02	0	0.00	1	34.00	33.95	-1	374	-0.27%
2023/10/20	0.1	34.40	0	0.00	34.30	0.1	423	0.01%
2023/10/03	0	0.00	0.1	35.80	35.90	-0.1	691	-0.01%
2023/09/26	0	35.60	0	0.00	35.15	0	740	0.00%
2023/09/25	0	35.97	0	0.00	35.80	0	748	0.01%
2023/09/04	0	0.00	0	37.20	37.40	0	855	0.00%
2023/09/01	0	36.65	0	0.00	37.10	0	857	0.00%
2023/08/31	0	36.00	0	36.15	36.15	0	860	0.00%
2023/08/30	0	0.00	0.1	36.10	36.10	-0.1	878	-0.01%
2023/08/28	1	35.00	0	0.00	35.20	1	893	0.11%
2023/08/23	0	34.95	2.1	34.95	35.15	-2.1	904	-0.23%
2023/08/22	0	0.00	0	34.70	34.25	0	929	0.00%
2023/08/21	1	34.55	0	0.00	34.55	1	966	0.10%
2023/08/18	0	0.00	0	35.15	34.65	0	969	0.00%
2023/08/17	1	34.35	1	35.10	34.95	0	972	0.00%
2023/08/16	0	0.00	0.1	34.70	34.95	-0.1	971	-0.01%
2023/08/15	2	34.60	0	0.00	34.65	2	989	0.20%
2023/08/14	0	34.07	0	0.00	34.25	0	995	0.00%
2023/08/11	1	35.98	0	0.00	34.90	1	980	0.11%
2023/08/10	2	37.30	4	37.10	36.95	-2	951	-0.21%
2023/08/09	1.1	38.25	0	0.00	38.20	1.1	946	0.12%
2023/08/08	0	0.00	1	38.60	38.80	-1	945	-0.11%
2023/08/07	1	39.30	0.1	39.35	39.15	1	960	0.10%
2023/08/04	0.1	39.00	0	0.00	38.95	0.1	966	0.01%
2023/07/28	1	40.45	1	40.50	40.60	0	990	0.00%
2023/07/27	0	40.45	0	40.50	40.75	0	998	0.00%
2023/07/26	1	39.95	0	40.00	39.65	1	1,003	0.10%
2023/07/24	0	0.00	4.2	40.00	39.90	-4.2	1,031	-0.41%
2023/07/21	0	0.00	2	40.48	40.35	-2	1,063	-0.19%
2023/07/19	2.1	41.06	0	0.00	40.70	2.1	1,140	0.18%
2023/07/17	1	41.60	0	0.00	41.60	1	1,338	0.07%
2023/07/14	1.1	40.95	0	0.00	40.85	1.1	1,485	0.07%
2023/07/12	0	0.00	2	41.78	41.60	-2	1,511	-0.13%
2023/07/11	6	42.63	3	42.38	42.40	3	1,526	0.20%
2023/07/10	7	41.64	2	41.73	40.85	5	1,508	0.33%
2023/07/07	1	40.05	0	0.00	39.90	1	1,503	0.07%
2023/07/05	1	40.65	0	0.00	40.65	1	1,586	0.06%
2023/07/04	2	40.50	0.1	41.00	40.40	1.9	1,634	0.12%
2023/07/03	0.1	40.22	0	40.20	40.20	0.1	1,722	0.01%
2023/06/28	0	0.00	0.1	40.00	39.80	-0.1	2,491	0.00%
2023/06/27	1	39.85	1	39.81	39.55	0	3,073	0.00%
2023/06/26	1.1	39.47	1	39.70	40.30	0.1	3,185	0.00%
2023/06/21	1.1	40.10	0	0.00	40.15	1.1	3,236	0.03%
2023/06/19	0	0.00	1	40.00	40.00	-1	3,385	-0.03%
2023/06/16	0	0.00	1	40.25	40.20	-1	3,405	-0.03%
2023/06/15	1	40.85	0	0.00	40.70	1	3,466	0.03%
2023/06/13	0	0.00	0.5	41.07	41.20	-0.5	3,465	-0.01%
2023/06/12	0	40.30	1	41.20	40.80	-1	3,454	-0.03%
2023/06/09	1	40.75	1	40.65	40.60	0	3,448	0.00%
2023/06/08	1	40.15	0	0.00	40.15	1	3,467	0.03%
2023/06/07	0	0.00	2	40.65	40.80	-2	3,478	-0.06%
2023/06/05	0	0.00	5	42.30	41.30	-5	3,513	-0.14%
2023/05/29	0	0.00	1	41.00	40.95	-1	3,562	-0.03%
2023/05/26	3	41.25	6	40.42	40.30	-3	3,560	-0.08%
2023/05/25	0	0.00	2	41.08	41.15	-2	3,541	-0.06%
2023/05/23	1	39.60	1	39.75	39.60	0	3,550	0.00%
2023/05/22	0	0.00	0.1	39.40	39.50	-0.1	3,568	0.00%
2023/05/19	0	39.35	0	0.00	39.00	0	3,576	0.00%
2023/05/18	0.1	39.40	2	39.53	39.60	-1.9	3,569	-0.05%
2023/05/17	0	0.00	1.2	39.09	39.20	-1.2	3,592	-0.03%
2023/05/15	0	38.60	0	0.00	38.45	0	3,607	0.00%
2023/05/12	1.1	38.62	1	39.14	39.25	0.1	3,618	0.00%
2023/05/11	1.1	38.62	1	39.14	38.50	0.1	3,632	0.00%
2023/05/10	1	39.75	0	0.00	39.80	1	3,622	0.03%
2023/05/09	0	40.10	3	39.68	39.45	-3	3,622	-0.08%
2023/05/08	1.1	40.64	2	40.40	40.30	-0.9	3,614	-0.03%
2023/05/05	3	40.78	1	40.90	40.70	2	3,625	0.06%
2023/05/04	0	0.00	3	40.98	40.90	-3	3,673	-0.08%
2023/05/03	1	41.25	4	41.38	41.25	-3	3,692	-0.08%
2023/05/02	2	41.88	2	41.98	42.00	0	3,695	0.00%
2023/04/28	1	41.75	0	0.00	41.65	1	3,697	0.03%
2023/04/27	2	41.23	1	41.80	41.50	1	3,677	0.03%
2023/04/26	3	41.03	1	41.30	41.30	2	3,663	0.05%
2023/04/25	5	42.17	1	41.30	41.75	4	3,631	0.11%
2023/04/24	2	43.40	1	43.70	43.35	1	3,615	0.03%
2023/04/21	4	45.45	30	44.80	43.80	-26	3,582	-0.73%
2023/04/20	10	46.49	7	46.18	47.30	3	3,469	0.09%
2023/04/19	12	47.03	6	46.92	46.95	6	3,372	0.18%
2023/04/18	3	45.65	1	45.80	45.35	2	3,212	0.06%
2023/04/17	7	46.01	3	46.03	46.00	4	3,188	0.13%
2023/04/14	8	45.63	2.1	45.49	45.65	5.9	3,159	0.19%
2023/04/13	0	45.35	32	45.33	44.85	-32	3,111	-1.03%
2023/04/12	1	46.80	6	46.65	46.55	-5	3,049	-0.17%
2023/04/11	1	46.60	5.1	46.23	46.35	-4.1	3,008	-0.14%
2023/04/10	1	46.20	0	0.00	46.15	1	2,969	0.03%
2023/04/07	0	46.46	5	46.35	46.20	-5	2,919	-0.17%
2023/04/06	31	47.07	10	47.66	47.00	21	2,861	0.74%
2023/03/31	24	47.51	22	47.27	47.30	2	2,763	0.07%
2023/03/30	17	47.49	34	47.23	47.70	-17	2,673	-0.64%
2023/03/29	63.1	47.55	61	47.65	47.80	2.1	2,497	0.08%
2023/03/28	38	47.01	34	47.93	46.90	4	1,999	0.20%
2023/03/27	33	45.09	5	44.71	44.75	28	1,418	1.97%
2023/03/24	0	0.00	3	44.23	43.40	-3	1,310	-0.23%
2023/03/23	6	44.14	43	43.77	44.75	-37	1,251	-2.96%
2023/03/22	3	41.27	1.6	41.33	41.50	1.4	1,116	0.12%
2023/03/21	8.1	41.92	8	41.62	40.80	0.1	1,108	0.00%
2023/03/20	5	42.16	3	41.87	41.35	2	1,096	0.18%
2023/03/17	0	0.00	36	39.51	39.60	-36	1,039	-3.46%
2023/03/16	4	38.98	0	0.00	38.65	4	1,039	0.38%
2023/03/14	8	39.22	3	39.27	39.30	5	1,056	0.47%
2023/03/13	5	39.33	2	39.60	39.75	3	1,083	0.28%
2023/03/10	1	41.20	0	0.00	40.55	1	1,109	0.09%
2023/03/09	0	42.35	1	41.95	41.80	-1	1,142	-0.09%
2023/03/08	2	41.65	4.2	42.20	42.45	-2.2	1,186	-0.19%
2023/03/07	6	42.07	2	41.85	42.20	4	1,348	0.30%
2023/03/06	3.2	41.76	8	42.06	41.70	-4.8	1,420	-0.34%
2023/03/02	3	40.90	0	0.00	40.85	3	1,395	0.21%
2023/03/01	3	40.90	10	41.15	40.95	-7	1,424	-0.49%
2023/02/24	13	41.63	0	0.00	41.40	13	1,424	0.91%
2023/02/23	68	42.20	0	42.04	41.95	68	1,422	4.78%
2023/02/22	2	42.63	34	42.82	42.25	-32	1,422	-2.25%
2023/02/21	1	42.85	25.2	42.88	43.15	-24.2	1,414	-1.71%
2023/02/20	2.1	42.46	34	43.01	42.20	-31.9	1,390	-2.30%
2023/02/17	0	0.00	21	42.10	42.00	-21	1,380	-1.52%
2023/02/16	4	41.89	0	0.00	41.85	4	1,388	0.29%
2023/02/15	33	41.81	8	41.79	41.75	25	1,394	1.79%
2023/02/14	1	41.50	12	41.89	41.20	-11	1,364	-0.81%
2023/02/13	1	40.40	1	40.60	40.55	0	1,356	0.00%
2023/02/09	3	41.70	0	0.00	41.70	3	1,353	0.22%
2023/02/08	5	41.40	0	0.00	41.30	5	1,342	0.37%
2023/02/07	22	41.07	2	41.48	41.25	20	1,348	1.48%
2023/02/06	1	40.70	2	41.23	41.00	-1	1,385	-0.07%
2023/02/03	5	41.73	4	41.91	41.20	1	1,443	0.07%
2023/02/02	4	41.48	4	41.69	42.00	0	1,448	0.00%
2023/01/30	0	0.00	1	39.80	39.70	-1	1,371	-0.07%
2023/01/13	0	0.00	11	38.04	38.00	-11	1,377	-0.80%
2023/01/12	13	39.98	5	40.02	38.75	8	1,403	0.57%
2023/01/04	0	0.00	1	38.00	38.00	-1	1,547	-0.06%
2022/12/30	1	37.35	0	0.00	37.10	1	1,554	0.06%
2022/12/28	12	37.94	0	0.00	37.10	12	1,561	0.77%
2022/12/27	2	38.43	1	38.80	38.45	1	1,559	0.06%
2022/12/26	17	38.16	0	0.00	38.25	17	1,561	1.09%
2022/12/23	15	38.20	1	38.65	38.65	14	1,575	0.89%
2022/12/22	1	38.10	0	0.00	38.10	1	1,576	0.06%
2022/12/20	2	38.80	1	38.40	37.80	1	1,599	0.06%
2022/12/19	0	0.00	4	39.08	39.00	-4	1,609	-0.25%
2022/12/16	5	39.52	1	39.55	39.30	4	1,617	0.25%
2022/12/08	2	41.30	2	40.90	41.25	0	1,617	0.00%
2022/12/02	2	42.50	3	42.32	42.75	-1	1,651	-0.06%
2022/12/01	0	0.00	2	41.90	42.00	-2	1,612	-0.12%
2022/11/30	3	41.95	2	41.85	41.75	1	1,588	0.06%
2022/11/29	12	41.82	11	41.73	41.50	1	1,566	0.06%
2022/11/28	4	41.54	12	42.22	42.40	-8	1,378	-0.58%
2022/11/25	5	38.40	0	0.00	38.55	5	1,294	0.39%
2022/11/23	0	0.00	0.1	37.85	37.65	-0.1	1,265	-0.01%
2022/11/21	0	0.00	0	37.35	37.30	0	1,240	0.00%
2022/11/18	0	37.40	0	0.00	37.35	0	1,271	0.00%
2022/11/17	0.1	37.33	1	37.70	37.85	-0.9	1,270	-0.07%
2022/11/15	0	0.00	1	37.40	37.65	-1	1,270	-0.08%
2022/11/14	1	36.55	1	37.20	37.15	0	1,282	0.00%
2022/11/11	2	37.35	0	0.00	36.45	2	1,292	0.15%
2022/11/10	0	0.00	0.2	36.31	36.15	-0.2	1,287	-0.01%
2022/11/07	0	0.00	15	36.27	36.30	-15	1,315	-1.14%
2022/11/02	15	36.20	0	0.00	36.00	15	1,393	1.08%
2022/11/01	1	35.00	1	35.10	35.95	0	1,358	0.00%
2022/10/28	3	33.37	4	32.91	32.70	-1	1,308	-0.08%
2022/10/27	9	33.85	9	34.15	34.15	0	1,345	0.00%
2022/10/25	0	0.00	4	33.25	33.30	-4	1,337	-0.30%
2022/10/24	0	0.00	1	34.15	33.20	-1	1,337	-0.07%
2022/10/21	0	0.00	7	33.40	33.20	-7	1,339	-0.52%
2022/10/20	11	33.69	13	33.99	34.00	-2	1,332	-0.15%
2022/10/19	23	34.18	10	34.45	34.50	13	1,301	1.00%
2022/10/18	1	33.40	0	0.00	33.40	1	1,212	0.08%
2022/10/12	1	31.85	0	0.00	32.10	1	1,149	0.09%
2022/10/04	1	34.95	0	0.00	35.60	1	1,184	0.08%
2022/09/28	1	33.95	1	34.20	33.70	0	1,206	0.00%
2022/09/27	0	0.00	2	35.55	36.25	-2	1,214	-0.16%
2022/09/23	0	0.00	1	39.70	38.60	-1	1,239	-0.08%
2022/09/19	2	40.20	0.4	39.60	39.85	1.6	1,267	0.12%
2022/09/16	0	0.00	10	41.38	41.05	-10	1,275	-0.78%
2022/09/14	10	41.65	0	0.00	41.70	10	1,322	0.76%
2022/09/13	1	42.35	9	42.19	42.30	-8	1,311	-0.61%
2022/09/12	1	41.55	3	41.70	41.60	-2	1,298	-0.15%
2022/09/08	1	40.35	2.1	40.82	40.85	-1.1	1,291	-0.08%
2022/09/06	2	39.05	0	0.00	38.65	2	1,293	0.15%
2022/08/26	3	41.60	0	0.00	41.30	3	1,389	0.22%
2022/08/25	3	41.55	1.2	41.70	41.80	1.8	1,461	0.12%
2022/08/24	0	0.00	2	40.85	40.40	-2	1,568	-0.13%
2022/08/23	1	40.90	1	40.35	40.95	0	1,797	0.00%
2022/08/22	0	0.00	2	40.98	40.60	-2	1,862	-0.11%
2022/08/19	1	41.70	9	41.49	41.55	-8	1,905	-0.42%
2022/08/18	1	41.40	0	41.20	41.15	1	1,933	0.05%
2022/08/17	0	0.00	0	40.35	40.55	0	1,984	0.00%
2022/08/16	4	40.63	1	40.80	40.35	3	2,030	0.15%
2022/08/12	3	39.97	0	0.00	40.00	3	2,091	0.14%
2022/08/11	1	39.65	1	39.65	39.65	0	2,152	0.00%
2022/08/10	1	40.40	1	40.35	39.60	0	2,246	0.00%
2022/08/09	0	0.00	3	40.40	40.50	-3	2,338	-0.13%
2022/08/05	0	0.00	1	37.50	38.25	-1	2,466	-0.04%
2022/08/04	1	35.55	1	35.75	35.80	0	2,477	0.00%
2022/08/03	3	38.62	4	38.10	37.20	-1	2,514	-0.04%
2022/08/02	4	35.95	0	0.00	36.10	4	2,477	0.16%
2022/07/27	1	36.80	0	0.00	37.35	1	2,468	0.04%
2022/07/25	0	0.00	1	38.30	38.30	-1	2,470	-0.04%
2022/07/22	1	37.60	0	0.00	37.70	1	2,471	0.04%
2022/07/21	1	37.55	2	37.23	37.95	-1	2,482	-0.04%
2022/07/20	2	37.38	1	37.35	36.85	1	2,482	0.04%
2022/07/18	0	0.00	0.1	35.54	35.95	-0.1	2,492	0.00%
2022/07/15	0	0.00	0	35.70	35.50	0	2,485	0.00%
2022/07/14	0.1	33.70	0	34.40	34.40	0.1	2,476	0.00%
2022/07/05	2	33.20	3	33.47	34.00	-1	2,467	-0.04%
2022/07/04	3	34.67	0	34.70	33.70	3	2,448	0.12%
2022/07/01	0	0.00	2	35.30	34.70	-2	2,434	-0.08%
2022/06/30	1	38.10	2	38.35	38.10	-1	2,411	-0.04%
2022/06/29	1	40.45	0	0.00	40.10	1	2,408	0.04%
2022/06/22	0	0.00	1	39.80	39.90	-1	2,389	-0.04%
2022/06/20	1	39.35	0	0.00	39.35	1	2,357	0.04%
2022/06/17	1	41.45	0	0.00	41.30	1	2,336	0.04%
2022/06/16	0	0.00	1	41.70	41.20	-1	2,329	-0.04%
2022/06/14	1	41.25	1	42.40	42.80	0	2,329	0.00%
2022/06/13	2	42.50	2	42.60	42.35	0	2,303	0.00%
2022/06/10	0	0.00	1	44.00	43.80	-1	2,282	-0.04%
2022/06/08	1	43.55	0	0.00	43.50	1	2,254	0.04%
2022/06/07	10	43.66	1	43.65	43.40	9	2,262	0.40%
2022/06/06	4	43.90	2	43.70	43.80	2	2,247	0.09%
2022/06/02	1	45.20	3	45.87	45.25	-2	2,224	-0.09%
2022/06/01	8	46.03	7	45.61	46.15	1	2,163	0.05%
2022/05/31	6	45.03	10	45.16	45.80	-4	2,030	-0.20%
2022/05/30	2	43.48	4	43.66	44.15	-2	1,820	-0.11%
2022/05/27	1	42.40	2	42.25	42.00	-1	1,751	-0.06%
2022/05/26	4	43.41	2	43.05	42.75	2	1,712	0.12%
2022/05/25	3	43.92	0.1	43.55	44.45	2.9	1,671	0.17%
2022/05/24	0	0.00	4	42.54	42.30	-4	1,615	-0.25%
2022/05/23	2	43.08	1	42.60	42.60	1	1,568	0.06%
2022/05/20	3	42.38	2	42.85	42.65	1	1,544	0.06%
2022/05/19	5	42.60	4	42.60	42.70	1	1,518	0.07%
2022/05/18	1	42.35	1.1	43.12	43.20	-0.1	1,449	-0.01%
2022/05/17	15	42.06	11	42.25	42.15	4	1,358	0.29%
2022/05/16	112.2	40.72	110	41.22	41.90	2.2	1,244	0.18%	大買/大賣/
2022/05/13	0	0.00	5	39.10	40.15	-5	1,131	-0.44%
2022/05/12	0	0.00	1	38.20	37.40	-1	1,082	-0.09%
2022/05/11	3	38.28	5	38.61	38.70	-2	1,075	-0.19%
2022/05/06	4	36.95	0	0.00	37.10	4	1,105	0.36%
2022/04/27	2	33.75	0	0.00	35.45	2	1,193	0.17%
2022/04/26	1	36.60	1	36.45	36.10	0	1,182	0.00%
2022/04/25	4	36.00	0	0.00	36.15	4	1,187	0.34%
2022/04/22	3.4	38.12	0	0.00	38.25	3.4	1,188	0.28%
2022/04/19	0	0.00	1	39.40	38.90	-1	1,285	-0.08%
2022/04/15	2	38.13	0	0.00	37.95	2	1,315	0.15%
2022/04/11	5	39.50	5	39.60	39.50	0	1,512	0.00%
2022/04/08	2	41.10	0	0.00	41.25	2	1,656	0.12%
2022/04/07	2	41.58	0	0.00	41.00	2	1,691	0.12%
2022/04/06	1	41.80	0	0.00	42.15	1	1,778	0.06%
2022/04/01	2	42.70	0	0.00	42.80	2	1,882	0.11%
2022/03/31	3	44.22	0	0.00	43.25	3	2,118	0.14%
2022/03/30	0	0.00	3	44.53	43.60	-3	2,296	-0.13%
2022/03/29	0	0.00	1	43.10	42.75	-1	2,656	-0.04%
2022/03/28	1	42.70	0	0.00	42.80	1	2,692	0.04%
2022/03/25	1	43.60	0	0.00	43.25	1	2,705	0.04%
2022/03/17	1	43.95	2	44.03	44.05	-1	3,067	-0.03%
2022/03/14	0	43.15	0	0.00	43.25	0	3,968	0.00%
2022/03/11	1	43.50	0	0.00	42.85	1	4,999	0.02%
2022/03/10	3	43.82	0	0.00	43.50	3	5,478	0.05%
2022/03/08	0	0.00	2	41.90	41.85	-2	5,639	-0.04%
2022/03/07	0	0.00	1	42.05	42.10	-1	5,887	-0.02%
2022/03/04	2	44.60	0	0.00	43.80	2	6,035	0.03%
2022/03/01	1	44.30	3	44.23	44.50	-2	6,372	-0.03%
2022/02/25	0	0.00	1	43.25	43.20	-1	6,581	-0.02%
2022/02/24	2	43.25	0	0.00	43.10	2	6,684	0.03%
2022/02/22	1	44.70	0	0.00	45.15	1	7,057	0.01%
2022/02/21	0	0.00	1	46.20	46.55	-1	7,428	-0.01%
2022/02/17	1	45.95	0	0.00	45.90	1	7,668	0.01%
2022/02/16	0.4	45.93	0	0.00	45.75	0.4	7,743	0.01%
2022/02/14	1	44.30	0	0.00	44.50	1	7,802	0.01%
2022/02/11	0	0.00	1	45.90	46.00	-1	7,814	-0.01%
2022/02/10	0	45.65	0	0.00	45.30	0	7,813	0.00%
2022/02/09	0	0.00	2	45.50	45.70	-2	7,824	-0.03%
2022/02/08	3	44.92	2	44.83	45.55	1	7,812	0.01%
2022/01/26	0.2	42.00	1.1	41.93	42.00	-0.9	7,867	-0.01%
2022/01/25	2	42.48	0	0.00	42.00	2	8,126	0.02%
2022/01/24	1	43.10	0	0.00	44.10	1	8,427	0.01%
2022/01/21	1	44.40	0	0.00	44.00	1	8,492	0.01%
2022/01/20	0	0.00	1	44.72	45.50	-1	8,515	-0.01%
2022/01/19	1	45.55	1	44.95	45.20	0	8,563	0.00%
2022/01/18	3	45.68	2	45.63	45.45	1	8,685	0.01%
2022/01/17	1	45.90	0	0.00	46.00	1	8,748	0.01%
2022/01/14	3	44.45	0	0.00	44.55	3	8,752	0.03%
2022/01/13	16	45.99	6	46.58	46.10	10	8,770	0.11%
2022/01/12	2.2	45.81	0	0.00	45.85	2.2	8,832	0.02%
2022/01/11	4.3	45.98	0	0.00	45.65	4.3	8,882	0.05%
2022/01/07	0.3	46.70	1	46.30	46.80	-0.7	8,867	-0.01%
2022/01/06	2	47.50	5	47.80	47.70	-3	8,850	-0.03%
2022/01/05	6	48.14	1	48.10	48.20	5	8,844	0.06%
2022/01/04	2	49.80	5	50.07	49.45	-3	8,809	-0.03%
2022/01/03	18	51.19	15	50.88	50.40	3	8,755	0.03%
2021/12/30	4	49.66	1	49.70	49.65	3	8,627	0.03%
2021/12/29	1	49.80	0	0.00	50.30	1	8,616	0.01%
2021/12/28	3	50.40	9	50.21	50.40	-6	8,579	-0.07%
2021/12/27	11	51.50	12.3	51.39	51.40	-1.3	8,515	-0.02%
2021/12/24	21	49.84	21	49.66	49.70	0	8,333	0.00%
2021/12/23	67	49.07	59	48.91	50.20	8	8,194	0.10%
2021/12/22	0	0.00	1	46.90	46.60	-1	7,861	-0.01%
2021/12/21	1	46.55	3	46.68	46.70	-2	7,928	-0.03%
2021/12/20	2	46.20	2	47.20	46.20	0	8,061	0.00%
2021/12/17	6	46.63	52	46.50	46.40	-46	8,186	-0.56%
2021/12/16	3	47.63	1	47.70	47.50	2	8,279	0.02%
2021/12/15	2	46.93	0	0.00	46.80	2	8,248	0.02%
2021/12/14	4	46.58	3	46.52	46.55	1	8,220	0.01%
2021/12/13	4	48.05	4	48.11	48.05	0	8,104	0.00%
2021/12/10	6.2	49.07	6.1	49.12	48.35	0.1	8,052	0.00%
2021/12/09	20.2	50.63	14	51.51	50.20	6.2	7,905	0.08%
2021/12/08	38.2	54.05	15	55.65	53.20	23.2	7,716	0.30%
2021/12/07	35	54.52	39	54.54	55.50	-4	7,189	-0.06%
2021/12/06	21	51.43	54	52.74	54.20	-33	6,201	-0.53%
2021/12/03	0	0.00	6	49.26	49.30	-6	5,782	-0.10%
2021/12/02	10	48.22	12	49.23	48.40	-2	5,793	-0.03%
2021/12/01	12	50.13	31	50.06	49.50	-19	5,913	-0.32%
2021/11/30	9	49.66	25	49.85	49.80	-16	5,838	-0.27%
2021/11/29	1	46.45	6	46.82	47.80	-5	5,903	-0.08%
2021/11/26	4	48.51	17	48.86	48.55	-13	5,885	-0.22%
2021/11/25	4	48.40	24	48.55	48.80	-20	5,840	-0.34%
2021/11/24	7	48.65	13	48.52	49.20	-6	5,749	-0.11%
2021/11/23	12	47.17	3	47.37	47.35	9	5,662	0.16%
2021/11/22	18	48.88	5	49.41	48.90	13	5,906	0.22%
2021/11/19	9	48.08	4	48.58	48.15	5	6,431	0.08%
2021/11/18	12	50.26	18	49.87	49.00	-6	6,376	-0.09%
2021/11/17	2	47.33	12	48.61	48.25	-10	6,018	-0.17%
2021/11/16	12	46.38	1	48.50	45.55	11	5,891	0.19%
2021/11/15	2	46.48	4	46.85	47.00	-2	5,813	-0.03%
2021/11/12	3	45.50	1	45.80	45.55	2	5,778	0.03%
2021/11/11	0.1	44.85	1	44.75	44.65	-0.9	5,783	-0.02%
2021/11/10	0	0.00	3	44.72	44.70	-3	5,796	-0.05%
2021/11/09	1	43.90	1	43.95	43.90	0	5,812	0.00%
2021/11/08	10	43.75	0	0.00	43.35	10	5,862	0.17%
2021/11/05	4.3	44.09	0	0.00	43.95	4.3	5,902	0.07%
2021/11/04	4	44.28	1	43.95	44.15	3	5,930	0.05%
2021/11/03	1	44.90	6	45.22	44.75	-5	5,954	-0.08%
2021/11/02	32	45.85	8	48.59	44.60	24	6,113	0.39%
2021/11/01	23	48.25	12.1	48.94	49.50	10.9	5,877	0.19%
2021/10/29	0	0.00	5	46.56	45.45	-5	5,638	-0.09%
2021/10/28	8	46.18	16	45.98	45.85	-8	5,780	-0.14%
2021/10/27	6	45.04	5	45.44	45.50	1	5,806	0.02%
2021/10/26	6	46.28	8	45.47	45.05	-2	5,816	-0.04%
2021/10/25	10	44.45	9	44.49	44.30	1	5,752	0.02%
2021/10/22	1	43.60	0	0.00	43.60	1	5,818	0.02%
2021/10/21	4	44.26	1	44.15	43.20	3	5,913	0.05%
2021/10/20	14	44.10	8	44.21	43.90	6	5,968	0.10%
2021/10/19	1	44.45	1	41.65	44.50	0	6,024	0.00%
2021/10/18	1	41.20	1	41.10	40.90	0	6,227	0.00%
2021/10/15	3	40.98	2	41.10	41.05	1	6,727	0.01%
2021/10/14	2	39.60	0	0.00	39.45	2	7,163	0.03%
2021/10/13	1	39.50	2	40.20	40.10	-1	7,457	-0.01%
2021/10/12	2	41.20	0	0.00	41.20	2	7,546	0.03%
2021/10/08	3	43.28	2	43.63	42.90	1	7,701	0.01%
2021/10/07	13	43.72	3	43.28	43.25	10	7,967	0.13%
2021/10/05	1	42.75	0	0.00	43.10	1	9,229	0.01%
2021/10/04	1	43.60	0	0.00	41.85	1	9,528	0.01%
2021/10/01	1	45.80	1	45.40	43.60	0	10,224	0.00%
2021/09/30	4	47.83	5	48.00	47.25	-1	10,787	-0.01%
2021/09/29	11	47.53	8	47.19	47.80	3	11,214	0.03%
2021/09/28	7	48.93	5	48.85	47.80	2	11,542	0.02%
2021/09/27	4	48.76	8.2	49.38	48.55	-4.2	11,664	-0.04%
2021/09/24	13	48.19	24	48.27	48.40	-11	11,612	-0.09%
2021/09/23	18	46.27	13	46.31	47.40	5	11,730	0.04%
2021/09/22	0	43.90	2	44.80	44.60	-2	11,675	-0.02%
2021/09/17	0	0.00	3	44.07	45.00	-3	11,684	-0.03%
2021/09/16	1	44.30	0	0.00	44.10	1	11,721	0.01%
2021/09/15	7	44.15	2	44.90	44.00	5	11,916	0.04%
2021/09/10	0	0.00	1.1	45.96	46.15	-1.1	12,042	-0.01%
2021/09/09	1	45.45	2	44.68	45.50	-1	12,078	-0.01%
2021/09/08	1	44.00	0	44.05	43.85	1	12,046	0.01%
2021/09/07	28	46.38	7	45.79	45.55	21	12,021	0.17%
2021/09/06	17.1	49.56	20.1	49.18	47.75	-3	12,001	-0.02%
2021/09/03	69	49.60	31	49.66	49.50	38	11,788	0.32%
2021/09/02	5	48.89	10	49.14	48.65	-5	11,621	-0.04%
2021/09/01	3	48.32	42	47.94	48.15	-39	11,399	-0.34%
2021/08/31	3	47.03	0	0.00	47.50	3	11,310	0.03%
2021/08/30	5	47.48	6	47.70	47.75	-1	11,262	-0.01%
2021/08/27	26	47.39	4	47.55	47.15	22	11,201	0.20%
2021/08/26	85	49.09	35	48.94	48.60	50	11,085	0.45%
2021/08/25	56	48.00	76.2	48.23	48.35	-20.2	10,749	-0.19%
2021/08/24	0	0.00	8	43.32	45.45	-8	10,022	-0.08%
2021/08/23	0	0.00	1	41.85	42.15	-1	9,919	-0.01%
2021/08/18	6	40.80	8	39.70	41.60	-2	9,862	-0.02%
2021/08/17	21	40.38	4	41.08	39.65	17	9,843	0.17%
2021/08/16	9	42.32	35	42.00	41.70	-26	9,797	-0.27%
2021/08/13	3	42.78	3	43.53	42.90	0	9,773	0.00%
2021/08/12	1	44.00	1	44.10	44.65	0	9,759	0.00%
2021/08/11	7	43.41	1	44.00	42.50	6	9,709	0.06%
2021/08/10	3	43.58	4	44.19	45.05	-1	9,675	-0.01%
2021/08/09	33	46.22	8	45.74	44.80	25	9,656	0.26%
2021/08/06	5	48.15	12	48.12	46.90	-7	9,617	-0.07%
2021/08/05	1	47.65	4	47.29	47.55	-3	9,441	-0.03%
2021/08/04	9	47.49	22	47.52	47.40	-13	9,451	-0.14%
2021/08/03	31	47.78	38	47.67	47.80	-7	9,417	-0.07%
2021/08/02	4	44.81	12	44.78	45.70	-8	9,206	-0.09%
2021/07/30	1.1	44.75	2	44.63	43.25	-0.9	9,165	-0.01%
2021/07/29	4	44.40	4	45.13	45.25	0	9,119	0.00%
2021/07/28	7	44.07	4	44.13	44.50	3	9,073	0.03%
2021/07/27	7	47.64	2	47.65	46.10	5	8,979	0.06%
2021/07/26	5	49.66	6	49.65	49.05	-1	8,911	-0.01%
2021/07/23	17	49.56	13	48.87	48.20	4	8,835	0.05%
2021/07/22	41	50.18	20	50.92	50.60	21	8,711	0.24%
2021/07/21	64	50.56	90	50.81	50.60	-26	8,497	-0.31%
2021/07/20	8	48.46	22.2	49.35	49.05	-14.2	8,084	-0.18%
2021/07/19	30.2	48.16	33	48.54	49.30	-2.8	7,852	-0.04%
2021/07/16	24	47.41	6	47.23	46.55	18	7,650	0.24%
2021/07/15	32.1	47.20	18.7	47.41	47.40	13.4	7,615	0.18%
2021/07/14	34	48.33	14.2	48.76	47.45	19.8	7,562	0.26%
2021/07/13	35.1	51.66	27	51.65	49.70	8.1	7,329	0.11%
2021/07/12	20	49.94	37.2	49.74	51.20	-17.2	6,666	-0.26%
2021/07/09	27	47.07	13	46.73	47.20	14	6,090	0.23%
2021/07/08	28	47.03	34.5	47.31	46.10	-6.5	5,809	-0.11%
2021/07/07	27.7	44.57	28	44.33	44.40	-0.3	5,141	-0.01%
2021/07/06	19	43.47	8	43.36	42.25	11	4,645	0.24%
2021/07/05	12	43.09	26.2	43.38	43.85	-14.2	4,364	-0.32%
2021/07/02	6	39.83	9	39.39	39.90	-3	4,083	-0.07%
2021/07/01	4	37.65	0	0.00	37.05	4	4,101	0.10%
2021/06/30	7	38.16	11	38.67	38.40	-4	4,267	-0.09%
2021/06/29	8	35.98	3	36.78	35.55	5	4,615	0.11%
2021/06/28	1	35.30	0	0.00	35.25	1	4,616	0.02%
2021/06/25	10	36.03	5	35.91	35.85	5	4,701	0.11%
2021/06/24	15	36.53	12	36.22	36.35	3	4,741	0.06%
2021/06/23	3	35.20	2.1	35.42	36.05	0.9	4,649	0.02%
2021/06/22	2	33.13	1	32.85	32.80	1	4,617	0.02%
2021/06/18	2	35.15	31	35.24	35.25	-29	4,756	-0.61%
2021/06/15	1	34.30	0	0.00	34.50	1	4,909	0.02%
2021/06/10	0	0.00	1	33.40	32.80	-1	5,145	-0.02%
2021/06/07	0	0.00	0	32.35	32.50	0	5,654	0.00%
2021/06/02	3	32.77	0	0.00	32.25	3	5,715	0.05%
2021/06/01	1	32.85	1.1	32.81	33.00	-0.1	5,709	0.00%
2021/05/28	1	32.00	2	32.15	31.85	-1	5,714	-0.02%
2021/05/27	2	31.55	0	31.35	31.40	2	5,752	0.03%
2021/05/26	1	31.10	0	0.00	31.15	1	5,822	0.02%
2021/05/24	0	0.00	2	29.60	30.30	-2	6,176	-0.03%
2021/05/21	2	29.60	1	29.45	29.80	1	6,318	0.02%
2021/05/20	1	29.85	9	29.46	29.00	-8	6,429	-0.12%
2021/05/19	0	0.00	1	29.35	30.60	-1	6,429	-0.02%
2021/05/18	8	27.32	1	28.00	28.90	7	6,445	0.11%
2021/05/17	2	26.30	0	0.00	26.30	2	6,449	0.03%
2021/05/14	1	29.00	1	30.15	29.20	0	6,429	0.00%
2021/05/13	2	29.30	1	29.30	29.70	1	6,430	0.02%
2021/05/12	3	29.55	1	29.00	28.90	2	6,415	0.03%
2021/05/11	1	33.05	0	0.00	32.05	1	6,399	0.02%
2021/05/10	0	0.00	1.1	36.25	35.15	-1.1	6,399	-0.02%
2021/05/07	2	35.40	5	35.49	36.15	-3	6,528	-0.05%
2021/05/06	1	34.35	0	0.00	34.05	1	6,636	0.02%
2021/05/05	1	35.30	1	35.30	34.20	0	6,690	0.00%
2021/05/04	0	0.00	6	34.58	35.00	-6	6,723	-0.09%
2021/05/03	2	36.95	0	0.00	36.45	2	6,780	0.03%
2021/04/29	1	38.15	0	0.00	38.20	1	6,806	0.01%
2021/04/28	0	0.00	3	38.65	38.75	-3	6,899	-0.04%
2021/04/26	1	40.40	0.1	40.08	40.05	0.9	7,466	0.01%
2021/04/23	6	40.83	2	40.80	40.80	4	7,495	0.05%
2021/04/22	8	40.02	8.3	39.51	39.95	-0.3	7,409	0.00%
2021/04/21	9	40.09	11	40.36	39.75	-2	7,673	-0.03%
2021/04/20	18	40.07	4	40.25	39.90	14	8,196	0.17%
2021/04/19	2	38.00	28	38.28	39.05	-26	8,140	-0.32%
2021/04/16	3	38.58	0	0.00	38.60	3	8,137	0.04%
2021/04/15	0	0.00	1.2	37.93	37.90	-1.2	8,149	-0.02%
2021/04/14	1	38.15	0.1	38.00	38.00	0.9	8,148	0.01%
2021/04/13	6	39.53	5	38.77	38.60	1	8,179	0.01%
2021/04/12	6	38.99	2	39.48	38.80	4	8,165	0.05%
2021/04/09	11	40.86	15	40.64	40.50	-4	8,139	-0.05%
2021/04/08	4	42.63	5	42.98	42.55	-1	8,041	-0.01%
2021/04/07	8	43.54	11	42.89	42.20	-3	8,091	-0.04%
2021/04/06	15	41.55	9	41.02	43.00	6	8,301	0.07%
2021/04/01	21	40.66	30	42.20	40.20	-9	8,232	-0.11%
2021/03/31	11	39.64	6	40.18	39.25	5	7,778	0.06%
2021/03/30	7	39.88	12	39.71	39.50	-5	7,750	-0.06%
2021/03/29	4	39.35	5	39.15	39.55	-1	7,786	-0.01%
2021/03/26	6	38.88	4	39.02	38.60	2	7,860	0.03%
2021/03/25	2	39.15	0	0.00	38.75	2	7,801	0.03%
2021/03/24	3	39.00	109	39.04	38.75	-106	7,770	-1.36%	大賣/鉅額交易
2021/03/23	40	39.80	6	39.43	39.50	34	7,755	0.44%
2021/03/22	4	39.10	2	39.20	38.90	2	7,628	0.03%
2021/03/19	1	38.65	0	0.00	38.00	1	7,599	0.01%
2021/03/18	76	38.48	6	38.45	38.45	70	7,802	0.90%
2021/03/17	5	38.46	8	38.68	38.95	-3	7,788	-0.04%
2021/03/16	19	38.97	13	38.83	38.90	6	7,819	0.08%
2021/03/15	14	39.71	16	39.88	39.65	-2	7,665	-0.03%
2021/03/12	17	37.72	21	38.00	38.55	-4	7,399	-0.05%
2021/03/11	6	36.93	0	37.10	37.10	6	7,510	0.08%
2021/03/10	2	35.30	0	0.00	35.05	2	7,694	0.03%
2021/03/09	2	34.45	0	0.00	34.20	2	7,818	0.03%
2021/03/08	2	35.23	1	35.00	34.80	1	7,860	0.01%
2021/03/05	0	0.00	1	36.20	35.65	-1	7,976	-0.01%
2021/03/04	1	36.60	5	37.00	36.30	-4	8,219	-0.05%
2021/03/03	1	36.95	2	37.15	37.10	-1	8,467	-0.01%
2021/03/02	2	38.05	2	38.13	37.85	0	8,518	0.00%
2021/02/26	1	38.90	3	37.75	38.40	-2	8,536	-0.02%
2021/02/25	23	39.18	18	39.02	38.30	5	8,593	0.06%
2021/02/24	5	39.21	6	38.92	38.60	-1	8,696	-0.01%
2021/02/23	5	38.04	2	38.00	38.25	3	8,658	0.03%
2021/02/22	18	37.76	2	37.35	37.15	16	8,540	0.19%
2021/02/19	0	0.00	10	35.80	36.15	-10	8,434	-0.12%
2021/02/18	11	35.29	4.1	35.01	35.65	6.9	8,450	0.08%
2021/02/17	1	34.75	12	34.68	34.75	-11	8,475	-0.13%
2021/02/05	14	33.87	10	33.60	33.60	4	8,477	0.05%
2021/02/04	1	34.00	0	0.00	33.70	1	8,582	0.01%
2021/02/03	10	34.00	2.1	34.57	34.00	7.9	8,664	0.09%
2021/02/02	8	34.58	15	34.70	34.30	-7	8,708	-0.08%
2021/02/01	16	34.96	7	34.04	34.00	9	8,712	0.10%
2021/01/29	8	36.96	7	36.74	35.40	1	8,679	0.01%
2021/01/28	1	36.95	1	36.60	36.55	0	8,563	0.00%
2021/01/27	1	35.95	1	35.65	36.20	0	8,593	0.00%
2021/01/26	1	36.00	0	0.00	35.90	1	8,530	0.01%
2021/01/25	25	36.61	24	36.30	36.85	1	8,485	0.01%
2021/01/22	6	37.63	17	37.91	37.60	-11	8,403	-0.13%
2021/01/21	20	37.78	26	38.24	37.35	-6	8,348	-0.07%
2021/01/20	38	38.72	21	38.03	37.35	17	8,243	0.21%
2021/01/19	21	39.30	27	39.57	40.30	-6	8,042	-0.07%
2021/01/18	1	36.80	4	37.24	38.25	-3	7,613	-0.04%
2021/01/15	6	37.72	1	37.40	37.25	5	7,534	0.07%
2021/01/14	41	38.67	21.2	38.99	38.90	19.8	7,443	0.27%
2021/01/13	23	39.45	50	39.39	39.75	-27	7,078	-0.38%
2021/01/12	2	36.80	2	37.23	36.55	0	6,475	0.00%
2021/01/11	14	36.40	6	37.14	37.25	8	6,411	0.12%
2021/01/08	10	36.77	10	36.73	36.30	0	6,384	0.00%
2021/01/07	9	37.22	7	37.11	37.00	2	6,395	0.03%
2021/01/06	5	37.73	6	37.38	37.35	-1	6,379	-0.02%
2021/01/05	16	38.45	0	0.00	38.25	16	6,287	0.25%
2021/01/04	9	37.80	15	38.17	38.00	-6	6,269	-0.10%
2020/12/31	14	39.07	12	38.85	38.65	2	6,215	0.03%
2020/12/30	10	39.49	5	39.51	39.35	5	6,211	0.08%
2020/12/29	16	40.05	10.1	39.63	39.50	5.9	6,072	0.10%
2020/12/28	0	39.65	4	40.60	40.60	-4	5,632	-0.07%
2020/12/25	34	36.74	111	36.84	36.95	-77	5,447	-1.41%	大賣/
2020/12/24	44	36.05	1	36.20	35.85	43	5,302	0.81%
2020/12/23	45.1	36.44	15.1	36.11	35.90	30	5,307	0.56%
2020/12/22	2	35.00	3	34.45	34.50	-1	5,223	-0.02%
2020/12/21	8	33.44	10	34.25	33.60	-2	5,182	-0.04%
2020/12/18	13	34.89	2	35.45	34.60	11	5,249	0.21%
2020/12/17	0	0.00	13	35.02	34.90	-13	5,204	-0.25%
2020/12/16	11	34.80	1	35.00	34.75	10	5,193	0.19%
2020/12/15	8	35.51	6	36.01	34.75	2	5,177	0.04%
2020/12/14	13	36.92	6	37.07	36.95	7	5,116	0.14%
2020/12/11	0	0.00	12	34.90	35.20	-12	4,909	-0.24%
2020/12/10	12	36.50	11	36.42	36.05	1	4,834	0.02%
2020/12/09	8	35.96	23	36.09	36.00	-15	4,740	-0.32%
2020/12/08	33	35.65	13	35.70	35.85	20	4,652	0.43%
2020/12/07	22	36.77	24	37.42	36.40	-2	4,589	-0.04%
2020/12/04	7	35.90	36	35.27	36.20	-29	4,371	-0.66%
2020/12/03	11	34.96	3	35.83	34.35	8	4,273	0.19%
2020/12/02	12	34.88	0	0.00	34.90	12	4,211	0.28%
2020/12/01	11	34.92	6	34.91	35.20	5	4,176	0.12%
2020/11/30	4	34.53	6	35.58	35.50	-2	4,119	-0.05%
2020/11/27	4	33.93	5	33.88	34.00	-1	3,878	-0.03%
2020/11/26	2	32.03	6	32.17	31.90	-4	3,622	-0.11%
2020/11/25	4	31.65	10	31.55	31.45	-6	3,564	-0.17%
2020/11/24	1	31.55	1	31.50	31.45	0	3,500	0.00%
2020/11/23	8	32.22	10	31.89	32.00	-2	3,386	-0.06%
2020/11/20	14	30.19	11	31.00	31.10	3	3,124	0.10%
2020/11/19	2	30.08	2	30.43	30.15	0	2,941	0.00%
2020/11/18	0	0.00	0	30.00	30.10	0	2,930	0.00%
2020/11/17	8	30.33	2	30.33	29.95	6	2,965	0.20%
2020/11/16	0	0.00	3	30.22	30.30	-3	3,025	-0.10%
2020/11/13	1	28.80	4	29.10	29.70	-3	3,000	-0.10%
2020/11/12	3	29.73	10	29.89	29.20	-7	2,990	-0.23%
2020/11/11	1	29.25	33	29.30	29.25	-32	2,992	-1.07%
2020/11/10	2	28.78	2	28.85	28.70	0	2,917	0.00%
2020/11/09	2	28.65	4	28.33	28.55	-2	2,939	-0.07%
2020/11/06	2	27.95	0	0.00	27.75	2	2,923	0.07%
2020/11/05	2	27.60	0	0.00	28.05	2	2,960	0.07%
2020/11/04	3	28.40	1	28.00	27.80	2	2,961	0.07%
2020/11/03	0	0.00	7	27.04	27.00	-7	2,853	-0.25%
2020/11/02	5	26.65	0	0.00	26.30	5	3,004	0.17%
2020/10/30	3	26.85	0	0.00	26.65	3	3,059	0.10%
2020/10/29	6	27.17	4	27.20	27.10	2	3,122	0.06%
2020/10/28	6	28.05	0	0.00	27.75	6	3,165	0.19%
2020/10/27	1	28.40	0	0.00	28.40	1	3,247	0.03%
2020/10/26	1	28.60	22	28.35	28.60	-21	3,470	-0.61%
2020/10/23	20	28.52	12	28.70	28.30	8	3,511	0.23%
2020/10/22	5	28.14	2	28.70	27.95	3	3,713	0.08%
2020/10/20	0	0.00	32	27.73	28.00	-32	4,470	-0.72%
2020/10/19	3	27.75	0	0.00	27.70	3	4,968	0.06%
2020/10/16	29	28.28	27	28.16	27.70	2	5,300	0.04%
2020/10/15	41	28.69	3	29.05	28.40	38	5,346	0.71%
2020/10/14	10	28.03	39	28.36	28.40	-29	5,322	-0.54%
2020/10/13	6	27.84	8	27.84	27.95	-2	5,399	-0.04%
2020/10/12	7	28.21	0	0.00	28.15	7	5,532	0.13%
2020/10/08	55	28.78	10	28.75	28.55	45	5,550	0.81%
2020/10/07	31	28.69	45	29.26	29.25	-14	5,704	-0.25%
2020/10/06	0	0.00	3	28.17	28.10	-3	5,743	-0.05%
2020/10/05	7	27.73	0	0.00	27.75	7	5,837	0.12%
2020/09/30	2	27.83	0	0.00	27.85	2	6,018	0.03%
2020/09/29	1	27.85	2	27.80	27.95	-1	6,104	-0.02%
2020/09/28	4	28.63	4	28.66	28.05	0	6,320	0.00%
2020/09/25	18	28.39	0	0.00	27.60	18	6,666	0.27%
2020/09/24	0	0.00	4	29.86	29.10	-4	6,729	-0.06%
2020/09/23	2	29.05	0	0.00	29.00	2	6,717	0.03%
2020/09/21	3	29.35	0	0.00	29.05	3	6,666	0.04%
2020/09/18	0	0.00	2	29.50	29.60	-2	6,691	-0.03%
2020/09/17	2	29.70	13	29.69	29.75	-11	6,696	-0.16%
2020/09/16	3	29.55	0	0.00	29.05	3	6,691	0.04%
2020/09/15	5	29.35	2	29.33	29.25	3	6,686	0.04%
2020/09/14	2	29.10	0	0.00	28.95	2	6,764	0.03%
2020/09/11	0	0.00	4	29.10	28.70	-4	6,854	-0.06%
2020/09/10	1	30.00	4	29.33	29.05	-3	6,967	-0.04%
2020/09/09	2	29.70	0	29.60	29.65	2	7,006	0.03%
2020/09/08	11	30.04	13	29.93	29.50	-2	7,155	-0.03%
2020/09/07	10	29.60	2	29.75	29.80	8	7,168	0.11%
2020/09/04	2	28.25	0	0.00	29.15	2	7,323	0.03%
2020/09/03	16	29.15	1	29.30	28.60	15	7,366	0.20%
2020/09/02	0	0.00	2	28.28	28.40	-2	7,384	-0.03%
2020/09/01	0	0.00	0.4	27.80	27.80	-0.4	7,690	-0.01%
2020/08/31	2	28.13	0	0.00	28.00	2	8,134	0.02%
2020/08/21	2	28.70	3.1	28.98	28.85	-1.1	8,879	-0.01%
2020/08/20	0	0.00	1	26.65	27.80	-1	8,956	-0.01%
2020/08/19	2	29.18	0	0.00	28.80	2	9,060	0.02%
2020/08/18	0	0.00	1	29.00	29.00	-1	9,427	-0.01%
2020/08/17	10	28.68	5	28.25	29.55	5	9,652	0.05%
2020/08/14	2	30.38	6	30.40	30.25	-4	9,825	-0.04%
2020/08/13	6	30.90	10	30.85	30.40	-4	10,056	-0.04%
2020/08/12	1	30.05	0	0.00	30.35	1	10,137	0.01%
2020/08/11	3	30.85	7	30.53	30.25	-4	10,234	-0.04%
2020/08/10	3	30.90	1	31.60	31.00	2	10,323	0.02%
2020/08/07	2	30.90	1	31.35	31.10	1	10,536	0.01%
2020/08/06	5	31.95	7	31.64	31.50	-2	10,793	-0.02%
2020/08/05	5	30.83	1	30.55	30.60	4	11,409	0.04%
2020/08/04	2	30.80	1.1	31.69	30.80	0.9	11,492	0.01%
2020/08/03	3	31.12	5	31.26	31.50	-2	11,510	-0.02%
2020/07/30	2	32.35	15	31.79	31.70	-13	11,690	-0.11%
2020/07/29	2	30.25	0	0.00	30.20	2	11,499	0.02%
2020/07/28	3	31.33	5	30.68	30.00	-2	11,471	-0.02%
2020/07/27	16	31.32	3	31.47	31.40	13	11,314	0.11%
2020/07/24	26	33.41	10	32.68	32.75	16	11,213	0.14%
2020/07/23	13	33.21	16.1	34.14	35.00	-3.1	10,778	-0.03%
2020/07/22	5	32.03	8	32.09	31.85	-3	10,416	-0.03%
2020/07/21	0	0.00	2	30.93	30.95	-2	10,113	-0.02%
2020/07/17	1	29.80	1	29.70	30.25	0	10,131	0.00%
2020/07/14	2	31.45	0	0.00	30.30	2	10,164	0.02%
2020/07/13	6	30.95	9	31.30	31.30	-3	10,088	-0.03%
2020/07/10	3	30.60	3	32.10	29.80	0	10,117	0.00%
2020/07/09	1	31.55	0	0.00	31.65	1	10,050	0.01%
2020/07/08	0	0.00	1	31.45	31.40	-1	9,978	-0.01%
2020/07/07	3	31.83	13	31.60	31.40	-10	10,121	-0.10%
2020/07/06	49	31.62	21	32.10	32.10	28	10,105	0.28%
2020/07/03	0	0.00	2	29.88	29.80	-2	9,864	-0.02%
2020/07/02	1	29.75	1	29.30	29.75	0	9,849	0.00%
2020/07/01	2	28.90	4	28.78	28.65	-2	9,776	-0.02%
2020/06/30	2	29.05	0	0.00	28.90	2	9,780	0.02%
2020/06/22	3	28.58	2	28.50	28.45	1	9,929	0.01%
2020/06/19	2	28.80	0	0.00	28.70	2	10,037	0.02%
2020/06/18	1	28.95	0	0.00	28.90	1	10,006	0.01%
2020/06/17	2	29.15	0	0.00	29.30	2	9,983	0.02%
2020/06/12	31	28.71	30	29.10	29.55	1	10,000	0.01%
2020/06/11	1	32.30	0	0.00	30.65	1	10,028	0.01%
2020/06/10	2	31.18	2	30.90	30.50	0	9,956	0.00%
2020/06/09	5	31.78	0	0.00	30.90	5	10,113	0.05%
2020/06/08	5	32.72	9	32.98	31.80	-4	10,273	-0.04%
2020/06/05	19	32.22	30	32.52	32.00	-11	10,301	-0.11%
2020/06/04	0	0.00	10	30.10	30.30	-10	10,400	-0.10%
2020/06/03	3	30.30	4	29.90	29.80	-1	10,470	-0.01%
2020/06/02	10	30.90	5	30.72	29.85	5	10,591	0.05%
2020/06/01	5	29.96	3	29.98	29.75	2	10,572	0.02%
2020/05/29	2	29.80	1	29.70	29.95	1	10,673	0.01%
2020/05/28	5	31.11	9	31.04	29.15	-4	10,925	-0.04%
2020/05/27	1	30.40	1	31.05	30.10	0	11,098	0.00%
2020/05/26	3	30.80	0	0.00	30.50	3	11,339	0.03%
2020/05/25	7	30.84	16	30.91	31.50	-9	11,720	-0.08%
2020/05/22	2	30.25	5	29.45	28.95	-3	11,644	-0.03%
2020/05/21	8	29.71	9	29.74	29.80	-1	11,789	-0.01%
2020/05/20	9	29.34	9	28.87	27.80	0	11,720	0.00%
2020/05/19	2	28.00	5.4	28.02	28.90	-3.4	11,521	-0.03%
2020/05/18	1	26.95	2	26.70	26.30	-1	11,483	-0.01%
2020/05/15	2	27.95	8	28.12	28.10	-6	11,530	-0.05%
2020/05/14	4	29.56	5	28.84	27.90	-1	11,462	-0.01%
2020/05/13	16	29.52	14	29.49	29.60	2	11,216	0.02%
2020/05/12	46	28.84	50	29.19	29.30	-4	10,902	-0.04%
2020/05/11	0	0.00	3	27.30	27.30	-3	10,127	-0.03%
2020/05/08	0	0.00	3	24.80	24.85	-3	9,980	-0.03%
2020/05/07	26	25.54	16	25.34	25.15	10	9,875	0.10%
2020/05/06	0	0.00	16	24.60	24.75	-16	9,655	-0.17%
2020/05/05	1	24.40	1	24.20	24.10	0	9,526	0.00%
2020/05/04	1	24.00	6	24.05	24.10	-5	9,483	-0.05%
2020/04/30	3	24.60	8	24.62	24.55	-5	9,434	-0.05%
2020/04/29	3	24.52	0	0.00	24.60	3	9,345	0.03%
2020/04/28	18	25.69	10	24.77	24.90	8	9,237	0.09%
2020/04/27	0	0.00	5	23.90	24.50	-5	9,071	-0.06%
2020/04/24	3	23.10	0	0.00	23.05	3	8,927	0.03%
2020/04/23	1	23.50	3	23.12	23.00	-2	8,887	-0.02%
2020/04/22	0	0.00	2	23.15	23.15	-2	8,829	-0.02%
2020/04/21	1	22.65	5	23.20	22.40	-4	8,748	-0.05%
2020/04/20	3	24.62	3	24.48	24.50	0	8,571	0.00%
2020/04/17	12	25.08	0	24.75	24.80	12	8,491	0.14%
2020/04/16	1	25.30	0	0.00	24.70	1	8,385	0.01%
2020/04/15	20	24.77	12	25.07	24.30	8	8,257	0.10%
2020/04/14	4	24.10	0	0.00	24.15	4	8,095	0.05%
2020/04/13	27	24.28	27	24.29	24.00	0	8,038	0.00%
2020/04/10	23	24.68	22	25.00	24.90	1	7,923	0.01%
2020/04/09	43	23.94	33	24.25	23.30	10	7,686	0.13%
2020/04/08	13	23.56	12	24.22	24.45	1	7,456	0.01%
2020/04/07	8	21.71	5	21.54	22.25	3	7,284	0.04%
2020/04/06	1	20.10	2	20.35	20.25	-1	7,163	-0.01%
2020/04/01	1	20.15	1	19.90	19.90	0	7,120	0.00%
2020/03/31	4	20.46	4	20.26	20.00	0	7,060	0.00%
2020/03/30	3	20.35	1	20.30	20.20	2	7,008	0.03%
2020/03/27	4	21.15	3	20.52	20.20	1	6,963	0.01%
2020/03/26	3	19.80	3	20.52	20.90	0	6,865	0.00%
2020/03/25	0	0.00	4	20.03	20.20	-4	6,797	-0.06%
2020/03/23	3	17.10	1	17.35	17.15	2	6,640	0.03%
2020/03/20	3	20.23	0	0.00	18.95	3	6,653	0.05%
2020/03/19	4	19.16	1	20.40	18.95	3	6,479	0.05%
2020/03/18	3	23.62	17	21.61	21.05	-14	6,401	-0.22%
2020/03/17	19	23.75	10	23.58	23.35	9	6,262	0.14%
2020/03/16	5	25.54	0	0.00	23.25	5	6,078	0.08%
2020/03/13	11	24.78	12	24.24	25.80	-1	5,908	-0.02%
2020/03/12	1	26.55	1	26.65	26.20	0	5,675	0.00%
2020/03/11	14	29.80	6	29.58	28.40	8	5,424	0.15%
2020/03/10	41	29.96	48	30.06	30.60	-7	5,075	-0.14%
2020/03/09	4	28.73	6	28.86	28.20	-2	4,517	-0.04%
2020/03/06	3	29.63	4	29.59	28.20	-1	4,295	-0.02%
2020/03/05	6	29.77	0	0.00	29.40	6	4,103	0.15%
2020/03/04	6	29.78	4	29.85	29.80	2	3,979	0.05%
2020/03/03	6	29.80	7	29.94	29.80	-1	3,792	-0.03%
2020/03/02	12	28.45	14	28.72	29.70	-2	3,420	-0.06%
2020/02/27	19	27.52	24	27.45	27.00	-5	2,946	-0.17%
2020/02/26	39	29.05	26.2	29.04	27.70	12.8	2,564	0.50%
2020/02/25	7	26.75	7.1	27.22	27.60	-0.1	1,970	0.00%
2020/02/24	12	25.00	3	24.98	25.50	9	1,636	0.55%
2020/02/21	0	0.00	6	22.99	23.50	-6	1,230	-0.49%
2020/02/20	5	22.01	6	21.43	21.40	-1	998	-0.10%
2020/02/19	4	22.16	2	21.95	21.90	2	927	0.22%
2020/02/18	8	21.30	18	21.16	21.60	-10	793	-1.26%
2020/02/17	0	0.00	38	19.80	20.45	-38	617	-6.15%
2020/02/14	38	18.30	18	18.62	18.60	20	539	3.71%
2020/02/13	3	18.20	24	18.28	18.05	-21	534	-3.93%
2020/02/12	38	18.33	0	0.00	18.10	38	536	7.08%
2020/02/11	0	0.00	4	17.68	18.00	-4	531	-0.75%
2020/02/10	2	16.90	3	17.05	17.00	-1	530	-0.19%
2020/02/05	0	0.00	2	17.45	17.35	-2	528	-0.38%
2020/01/15	8	19.23	0	0.00	19.25	8	503	1.59%
2020/01/13	0	0.00	6	19.54	19.55	-6	500	-1.20%
2020/01/09	1	19.25	3	19.35	19.25	-2	500	-0.40%
2020/01/06	4	19.70	0	0.00	19.40	4	493	0.81%
2020/01/03	0	0.00	4.7	20.09	20.15	-4.7	484	-0.97%
2020/01/02	0	0.00	2	20.20	20.30	-2	480	-0.42%
2019/12/31	2	20.10	0	0.00	20.30	2	477	0.42%
2019/12/30	1	20.50	8	20.58	20.25	-7	480	-1.46%
2019/12/26	8	19.98	0	0.00	19.95	8	473	1.69%
2019/12/25	2	19.80	0	0.00	19.85	2	477	0.42%
2019/12/19	0	0.00	1	20.40	20.30	-1	475	-0.21%
2019/12/18	3	20.98	0	0.00	20.80	3	469	0.64%
2019/12/17	4	20.35	7.1	20.73	20.80	-3.1	431	-0.72%
2019/12/13	0	0.00	3	19.40	19.45	-3	346	-0.87%
2019/12/12	3	19.35	0	0.00	19.15	3	351	0.85%
2019/12/11	0	0.00	3	19.20	19.25	-3	352	-0.85%
2019/12/10	4	19.68	2.6	19.59	19.65	1.4	352	0.41%
2019/12/06	2	19.25	3	20.00	19.10	-1	345	-0.29%
2019/12/05	0	0.00	2	18.50	18.50	-2	321	-0.63%
2019/11/28	1	19.00	0	0.00	19.00	1	378	0.26%
2019/11/27	0	0.00	2	18.90	18.95	-2	383	-0.52%
2019/11/26	2	18.95	0	0.00	18.95	2	387	0.52%
2019/11/25	0	0.00	0.2	18.70	18.70	-0.2	397	-0.05%
2019/11/18	0.3	18.50	0	0.00	18.60	0.3	423	0.07%
2019/11/13	0	0.00	3	18.92	18.90	-3	440	-0.68%
2019/10/29	3	20.00	3	19.80	19.80	0	503	0.00%
2019/10/28	0	0.00	1	19.80	19.75	-1	525	-0.19%
2019/10/22	1	20.00	0	0.00	20.00	1	648	0.15%
2019/10/21	0	0.00	4	19.93	20.00	-4	667	-0.60%
2019/10/18	2	20.00	0	0.00	19.95	2	669	0.30%
2019/10/15	0	0.00	2	19.40	19.55	-2	687	-0.29%
2019/10/14	2	19.50	1	19.45	19.50	1	716	0.14%
2019/10/09	1	19.10	0	0.00	19.20	1	739	0.14%
2019/10/04	1	19.45	0.1	19.45	19.40	0.9	810	0.12%
2019/09/26	2	20.20	0	0.00	19.85	2	819	0.24%
2019/09/23	0	0.00	2	21.30	20.95	-2	805	-0.25%
2019/09/20	2	21.30	3	21.35	21.30	-1	798	-0.13%
2019/09/19	3	21.30	0	0.00	21.10	3	790	0.38%
2019/09/09	0	0.00	0	20.75	20.90	0	889	0.00%
2019/09/06	0.4	21.00	3	21.30	21.00	-2.6	887	-0.29%
2019/09/05	3	21.45	0	0.00	21.45	3	878	0.34%
2019/09/03	0	0.00	2.1	21.59	21.60	-2.1	861	-0.24%
2019/08/21	2	19.65	0	19.55	19.60	2	776	0.26%
2019/08/20	0	0.00	2	19.40	19.60	-2	773	-0.26%
2019/08/19	2	19.50	0	0.00	19.45	2	767	0.26%
2019/08/12	0	0.00	2	19.55	19.70	-2	752	-0.27%
2019/08/08	2	19.55	0	0.00	19.65	2	755	0.26%
2019/07/26	0	0.00	2	22.55	21.15	-2	752	-0.27%
2019/07/25	2	22.00	0	0.00	22.00	2	688	0.29%
2019/07/23	0	0.00	20	21.03	21.80	-20	650	-3.08%
2019/07/22	0	0.00	20	20.95	20.90	-20	637	-3.14%
2019/07/17	0	0.00	3	21.25	21.05	-3	657	-0.46%
2019/07/16	3	21.60	0	0.00	21.40	3	654	0.46%
2019/07/10	0.2	19.95	3	20.13	20.00	-2.8	623	-0.45%
2019/07/09	2	20.20	0	0.00	20.10	2	625	0.32%
2019/07/04	0	0.00	20	20.43	20.55	-20	622	-3.21%
2019/07/02	0	0.00	2	19.95	19.75	-2	657	-0.30%
2019/07/01	2	19.90	0	0.00	19.80	2	660	0.30%
2019/06/28	0	0.00	3	19.75	19.70	-3	668	-0.45%
2019/06/27	3	19.95	3	19.85	19.90	0	677	0.00%
2019/06/26	3	19.85	0	0.00	19.80	3	683	0.44%
2019/06/24	0	0.00	3	20.05	20.20	-3	680	-0.44%
2019/05/20	0	0.00	0	17.55	17.55	0	988	0.00%
2019/05/10	0	0.00	0	18.90	18.90	0	1,242	0.00%
2019/04/18	0	0.00	3.4	22.27	21.80	-3.4	1,412	-0.24%
2019/04/17	2	23.25	0	0.00	22.85	2	1,418	0.14%
2019/02/22	0	0.00	2	23.25	23.40	-2	2,028	-0.10%
2019/02/18	2	23.60	0	0.00	22.90	2	1,948	0.10%
2019/02/13	0	0.00	45.1	22.40	23.20	-45.1	1,797	-2.51%
2019/01/28	0	0.00	2	20.95	20.95	-2	1,663	-0.12%
2019/01/25	5	20.65	27	20.60	20.35	-22	1,657	-1.33%
2019/01/24	2	20.15	3	20.20	20.00	-1	1,655	-0.06%
2019/01/23	4	20.05	6	20.07	20.10	-2	1,658	-0.12%
2019/01/15	8	19.93	6	20.02	19.90	2	1,592	0.13%
2019/01/14	5	19.25	0	0.00	19.40	5	1,541	0.32%
2019/01/04	5	18.85	0	0.00	18.60	5	1,496	0.33%
2018/12/26	27	20.47	1	20.45	18.90	26	1,488	1.75%
2018/12/24	0	0.00	7	21.05	20.85	-7	1,449	-0.48%
2018/12/22	10	20.80	28	20.76	21.05	-18	1,468	-1.23%
2018/12/20	26	20.90	0	0.00	20.75	26	1,456	1.79%
2018/12/18	31	21.81	2	21.75	21.65	29	1,380	2.10%
2018/12/17	0	0.00	1	24.80	24.05	-1	1,226	-0.08%
2018/12/14	0	0.00	1	24.20	24.10	-1	1,211	-0.08%
2018/12/13	1	23.90	0	0.00	23.90	1	1,221	0.08%
2018/12/12	1	23.70	0	0.00	24.50	1	1,205	0.08%
2018/12/03	0	0.00	7	28.28	28.05	-7	1,044	-0.67%
2018/11/30	1	28.15	1	28.15	27.60	0	998	0.00%
2018/11/29	8	27.83	0	28.15	28.15	8	936	0.85%
2018/11/21	0	0.00	2	25.30	25.50	-2	789	-0.25%
2018/10/29	1	21.10	1	21.05	20.70	0	852	0.00%
2018/10/23	0	0.00	1	24.80	24.60	-1	859	-0.12%
2018/10/12	2	25.00	0	0.00	25.45	2	956	0.21%
2018/10/02	1	34.90	1	34.70	34.60	0	1,088	0.00%
2018/09/25	1	33.90	1	33.50	33.10	0	1,182	0.00%
2018/09/21	1	33.00	1	32.80	32.90	0	1,194	0.00%
2018/09/19	4	33.03	4	31.90	31.90	0	1,283	0.00%
2018/08/31	0	0.00	0	34.25	34.40	0	2,748	0.00%
2018/08/15	1	31.15	0	0.00	31.65	1	4,309	0.02%
2018/08/02	2	35.90	0	0.00	35.85	2	4,543	0.04%
2018/07/23	0	0.00	0	38.70	38.70	0	4,601	0.00%
2018/07/20	0	0.00	10	37.13	37.15	-10	4,599	-0.22%
2018/07/18	1	40.65	0	0.00	38.70	1	4,606	0.02%
2018/07/13	8	42.93	8	43.05	42.55	0	4,530	0.00%
2018/07/10	8	42.14	8	42.21	43.50	0	4,556	0.00%
2018/07/03	5	43.66	3	42.95	42.50	2	4,688	0.04%
2018/07/02	1	45.95	1	45.40	44.90	0	4,662	0.00%
2018/06/28	3	45.65	2	45.28	44.80	1	4,594	0.02%
2018/06/27	1	47.50	1	45.45	45.50	0	4,532	0.00%
2018/06/26	2	46.00	2	46.55	46.85	0	4,466	0.00%
2018/06/25	1	46.40	1	45.75	45.50	0	4,416	0.00%
2018/06/22	1	50.50	1	49.80	49.65	0	4,348	0.00%
2018/06/21	2	54.80	1	52.30	53.30	1	4,282	0.02%
2018/06/20	17	55.47	18	55.56	53.40	-1	4,167	-0.02%
2018/06/15	4	54.53	9	55.37	54.30	-5	3,859	-0.13%
2018/06/14	5	53.12	4	53.58	53.20	1	3,778	0.03%
2018/06/13	2	53.35	2	52.90	52.00	0	3,658	0.00%
2018/06/12	5	57.22	3.1	57.78	55.00	1.9	3,520	0.05%
2018/06/11	2	52.00	0	0.00	54.00	2	3,266	0.06%
2018/06/08	4	48.80	15	48.85	49.10	-11	3,042	-0.36%
2018/06/06	1	45.25	3	46.47	48.00	-2	2,862	-0.07%
2018/06/05	2	45.10	0	0.00	44.25	2	2,771	0.07%
2018/06/04	0	0.00	1	48.20	47.90	-1	2,666	-0.04%
2018/06/01	5	48.98	2	49.59	48.50	3	2,583	0.12%
2018/05/31	3	50.20	6	50.43	48.00	-3	2,415	-0.12%
2018/05/30	23	46.02	6.3	46.60	47.45	16.7	2,158	0.78%
2018/05/29	0	0.00	4	40.75	43.15	-4	1,874	-0.21%
2018/05/28	0	0.00	5	38.41	39.25	-5	1,654	-0.30%
2018/05/25	2	36.50	2.3	35.73	36.20	-0.3	1,542	-0.02%
2018/05/24	1	35.70	0	0.00	35.85	1	1,495	0.07%
2018/05/23	1	37.00	0	0.00	36.65	1	1,470	0.07%
2018/05/21	0	0.00	1	35.80	35.80	-1	1,338	-0.07%
2018/05/18	7	35.51	0	0.00	35.50	7	1,321	0.53%
2018/05/17	2	36.70	0	0.00	36.80	2	1,274	0.16%
2018/05/15	10	35.85	0	0.00	34.80	10	1,129	0.89%
2018/05/14	0	0.00	2	35.65	35.20	-2	1,118	-0.18%
2018/05/11	2	35.25	0	0.00	34.50	2	1,099	0.18%
2018/05/10	0	0.00	14	35.69	35.90	-14	1,069	-1.31%
2018/05/03	10	29.95	0	0.00	29.95	10	923	1.08%
2018/05/02	4	31.80	0	0.00	31.10	4	912	0.44%
2018/04/17	0	0.00	2	35.40	35.05	-2	750	-0.27%
2018/04/16	0	0.00	3	34.85	34.80	-3	704	-0.43%
2018/04/13	6	37.60	2	38.00	36.50	4	669	0.60%
2018/04/09	0	0.00	1.4	32.95	34.30	-1.4	418	-0.34%
2018/04/02	1	29.50	0	0.00	30.25	1	346	0.29%
2018/03/22	0	0.00	0.4	25.45	25.30	-0.4	320	-0.12%
2018/02/05	0	0.00	5	21.03	21.40	-5	174	-2.87%
2018/01/24	5	21.20	0	0.00	21.15	5	159	3.14%
2018/01/12	0	0.00	0	19.10	19.20	0	150	-0.03%
2018/01/11	0	0.00	0	19.20	19.40	0	151	-0.02%