茂矽 (2342)-元大-善化券商分點個股進出

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
31.35
漲跌
▼0.65
漲幅
-2.03%
成交量
1,356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－元大-善化券商分點個股進出

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

元大-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0	0.00	1	31.60	31.35	-1	701	-0.14%
2024/04/12	0	0.00	1	32.00	32.00	-1	681	-0.15%
2024/04/11	2	32.05	0	0.00	32.15	2	682	0.29%
2024/04/10	1	31.90	1	32.85	32.40	0	684	0.00%
2024/04/02	2	32.05	0	0.00	32.10	2	685	0.29%
2024/04/01	0	0.00	1	32.85	32.65	-1	689	-0.15%
2024/03/29	2	31.65	0	0.00	31.90	2	683	0.29%
2024/03/28	0	0.00	1	32.25	31.95	-1	681	-0.15%
2024/03/26	0	32.15	0	0.00	31.90	0	677	0.00%
2024/03/22	0	0.00	1	32.99	32.55	-1	663	-0.15%
2024/03/21	0	0.00	1	33.05	32.50	-1	659	-0.15%
2024/03/20	0	32.70	0	0.00	32.75	0	659	0.00%
2024/03/18	0	0.00	1	32.82	32.90	-1	652	-0.16%
2024/03/15	1	33.00	0	0.00	33.00	1	653	0.15%
2024/03/14	1	34.95	5.1	33.68	34.20	-4.1	646	-0.63%
2024/03/13	1	32.90	0	0.00	32.80	1	607	0.16%
2024/03/12	1	34.10	1	34.00	34.10	0	589	-0.01%
2024/03/11	15	35.79	10	35.78	34.70	5	563	0.89%
2024/03/08	0	0.00	1	32.90	33.65	-1	393	-0.25%
2024/03/05	1	31.00	0	0.00	31.05	1	338	0.30%
2024/02/27	2	31.85	0	0.00	31.65	2	334	0.60%
2024/02/26	1	32.00	0	0.00	32.20	1	334	0.30%
2024/02/16	1	32.20	0	0.00	32.20	1	347	0.29%
2024/02/15	0	0.00	1	31.40	31.90	-1	346	-0.29%
2024/02/05	0	0.00	1	31.10	31.10	-1	341	-0.29%
2024/02/01	1	31.00	0	0.00	31.00	1	338	0.30%
2024/01/31	0	31.15	0	0.00	31.00	0	337	0.00%
2024/01/25	0	0.00	3	32.05	32.05	-3	324	-0.92%
2024/01/17	0	0.00	0	33.60	32.65	0	325	0.00%
2024/01/16	1	32.05	0	0.00	32.10	1	307	0.32%
2024/01/10	0	0.00	1	32.65	32.40	-1	302	-0.33%
2024/01/05	0	34.30	0	0.00	33.60	0	292	0.00%
2023/12/19	3	33.95	0	0.00	33.95	3	264	1.13%
2023/12/18	3	34.63	0	0.00	34.55	3	262	1.14%
2023/12/15	0	0.00	3	35.10	34.75	-3	262	-1.14%
2023/12/14	0	0.00	10	34.60	34.55	-10	259	-3.86%
2023/12/12	3	34.45	0	0.00	34.30	3	258	1.16%
2023/12/08	2	35.18	0	0.00	35.35	2	252	0.79%
2023/12/07	0	0.00	11	35.05	35.05	-11	251	-4.37%
2023/12/04	0	0.00	0	35.95	35.85	0	256	0.00%
2023/12/01	1	36.00	0	0.00	35.65	1	258	0.39%
2023/11/27	0	0.00	1	35.35	35.20	-1	264	-0.38%
2023/11/22	0	0.00	1	35.80	35.80	-1	273	-0.37%
2023/11/21	0	0.00	1	35.65	35.75	-1	276	-0.36%
2023/11/20	3	35.20	0	0.00	36.05	3	276	1.09%
2023/11/17	0	0.00	12	34.30	34.30	-12	263	-4.55%
2023/11/09	12	34.00	0	0.00	34.00	12	284	4.22%
2023/11/08	0	0.00	3	34.55	34.55	-3	309	-0.97%
2023/11/06	0	0.00	0.1	34.50	34.60	-0.1	362	-0.03%
2023/11/03	0	0.00	4	34.03	34.00	-4	370	-1.08%
2023/10/30	0	0.00	3	33.75	34.10	-3	385	-0.78%
2023/10/26	3	33.95	0	0.00	33.95	3	401	0.75%
2023/10/23	0	0.00	1	34.50	34.55	-1	418	-0.24%
2023/10/17	0	0.00	6	35.56	35.55	-6	443	-1.35%
2023/10/06	0	0.00	0	35.80	35.70	0	521	-0.01%
2023/10/03	0	0.00	14	35.88	35.90	-14	691	-2.03%
2023/10/02	0	0.00	2	35.38	35.50	-2	699	-0.29%
2023/09/28	12	34.75	0	0.00	34.75	12	708	1.69%
2023/09/27	0	0.00	2	35.20	35.00	-2	722	-0.28%
2023/09/26	2.4	35.39	0	0.00	35.15	2.4	740	0.32%
2023/09/22	2	35.40	0	0.00	35.80	2	753	0.27%
2023/09/20	2	36.25	0	0.00	36.00	2	757	0.26%
2023/09/13	0	0.00	3	36.55	36.55	-3	787	-0.38%
2023/09/11	1	35.80	0	0.00	35.70	1	804	0.12%
2023/09/08	2	36.35	0	0.00	36.30	2	816	0.24%
2023/09/06	0.4	37.05	0	0.00	37.10	0.4	846	0.05%
2023/09/05	0	0.00	2	37.40	37.45	-2	849	-0.24%
2023/09/04	1	37.20	0	0.00	37.40	1	855	0.12%
2023/09/01	2	36.60	1	37.10	37.10	1	857	0.12%
2023/08/25	0	0.00	0.7	35.25	35.25	-0.7	899	-0.08%
2023/08/24	0	0.00	2	35.00	35.00	-2	902	-0.22%
2023/08/22	4	34.40	0	0.00	34.25	4	929	0.43%
2023/08/17	0	0.00	2	34.80	34.95	-2	972	-0.21%
2023/08/16	6	34.90	1	34.20	34.95	5	971	0.51%
2023/08/15	4	34.60	3	34.57	34.65	1	989	0.10%
2023/08/14	4	34.49	2	33.90	34.25	2	995	0.20%
2023/08/11	4	35.16	11	36.05	34.90	-7	980	-0.71%
2023/08/10	6	37.09	7	36.88	36.95	-1	951	-0.11%
2023/08/09	1.4	38.68	0	38.80	38.20	1.4	946	0.15%
2023/08/08	5	38.83	5	38.80	38.80	0	945	0.00%
2023/08/04	1	38.80	0	0.00	38.95	1	966	0.10%
2023/08/01	0	0.00	0	40.35	40.35	0	982	0.00%
2023/07/31	0	0.00	8	40.70	40.60	-8	989	-0.81%
2023/07/25	0	0.00	6	40.21	40.05	-6	1,017	-0.59%
2023/07/24	1	39.90	0	0.00	39.90	1	1,031	0.10%
2023/07/20	0	0.00	1	41.10	41.10	-1	1,115	-0.09%
2023/07/19	0	0.00	2	41.15	40.70	-2	1,140	-0.18%
2023/07/17	1	41.40	11	41.52	41.60	-10	1,338	-0.75%
2023/07/14	0	0.00	3	40.90	40.85	-3	1,485	-0.20%
2023/07/13	0	0.00	8	41.26	40.70	-8	1,502	-0.53%
2023/07/12	2	41.80	1	41.55	41.60	1	1,511	0.07%
2023/07/11	4	42.14	41	41.93	42.40	-37	1,526	-2.42%
2023/07/10	2	41.50	6	41.60	40.85	-4	1,508	-0.27%
2023/07/07	11	40.19	0	0.00	39.90	11	1,503	0.73%
2023/07/06	0	0.00	16	40.92	40.75	-16	1,544	-1.04%
2023/07/05	1	40.95	13	40.89	40.65	-12	1,586	-0.76%
2023/07/04	2	40.70	1	41.00	40.40	1	1,634	0.06%
2023/06/30	0	0.00	3	40.12	40.15	-3	1,809	-0.17%
2023/06/29	0	40.00	5	40.10	39.95	-5	1,985	-0.25%
2023/06/28	0	0.00	30	39.80	39.80	-30	2,491	-1.20%
2023/06/27	12	39.78	0	0.00	39.55	12	3,073	0.39%
2023/06/26	2	39.93	0	0.00	40.30	2	3,185	0.06%
2023/06/21	2	40.10	7	40.11	40.15	-5	3,236	-0.15%
2023/06/20	0	0.00	8	40.09	40.15	-8	3,376	-0.24%
2023/06/19	0	0.00	4	40.20	40.00	-4	3,385	-0.12%
2023/06/16	2	40.25	0	0.00	40.20	2	3,405	0.06%
2023/06/15	0	0.00	1	41.40	40.70	-1	3,466	-0.03%
2023/06/14	1	41.25	0	0.00	41.05	1	3,467	0.03%
2023/06/13	11	41.24	11	41.24	41.20	0	3,465	0.00%
2023/06/12	10	40.00	3	39.97	40.80	7	3,454	0.20%
2023/06/08	1	40.15	0	0.00	40.15	1	3,467	0.03%
2023/06/07	9	40.68	4	40.80	40.80	5	3,478	0.14%
2023/06/06	3	40.73	1	40.70	40.50	2	3,489	0.06%
2023/06/05	3	41.50	1	41.55	41.30	2	3,513	0.06%
2023/06/02	5	41.07	2	41.25	41.00	3	3,520	0.09%
2023/06/01	2	41.30	18	41.38	41.25	-16	3,553	-0.45%
2023/05/30	1	40.30	0	0.00	40.20	1	3,561	0.03%
2023/05/29	1	40.95	13	40.94	40.95	-12	3,562	-0.34%
2023/05/26	20	40.50	0	0.00	40.30	20	3,560	0.56%
2023/05/25	3	41.05	11	40.25	41.15	-8	3,541	-0.23%
2023/05/24	6	39.55	0	0.00	39.60	6	3,522	0.17%
2023/05/22	2	39.35	0	0.00	39.50	2	3,568	0.06%
2023/05/19	20	39.30	0	0.00	39.00	20	3,576	0.56%
2023/05/17	0	0.00	1	39.35	39.20	-1	3,592	-0.03%
2023/05/16	1	38.85	0	0.00	38.75	1	3,609	0.03%
2023/05/12	20	38.94	0	0.00	39.25	20	3,618	0.55%
2023/05/11	20	38.94	0	0.00	38.50	20	3,632	0.55%
2023/05/10	3	39.88	0	0.00	39.80	3	3,622	0.08%
2023/05/09	21	39.67	0	0.00	39.45	21	3,622	0.58%
2023/05/08	45	40.74	0	0.00	40.30	45	3,614	1.24%
2023/05/05	6	40.93	0	0.00	40.70	6	3,625	0.17%
2023/05/03	3	41.40	0	0.00	41.25	3	3,692	0.08%
2023/05/02	5	42.02	0	0.00	42.00	5	3,695	0.14%
2023/04/28	0	0.00	2	41.80	41.65	-2	3,697	-0.05%
2023/04/26	7	41.26	0	0.00	41.30	7	3,663	0.19%
2023/04/25	2	42.05	3	42.20	41.75	-1	3,631	-0.03%
2023/04/24	2	43.55	0	0.00	43.35	2	3,615	0.06%
2023/04/21	13	45.31	9	45.61	43.80	4	3,582	0.11%
2023/04/20	2	47.10	0	0.00	47.30	2	3,469	0.06%
2023/04/19	7.1	47.12	2	47.25	46.95	5.1	3,372	0.15%
2023/04/13	5	45.71	1	44.85	44.85	4	3,111	0.13%
2023/04/12	1	46.35	0	0.00	46.55	1	3,049	0.03%
2023/04/11	0	0.00	0.2	46.10	46.35	-0.2	3,008	-0.01%
2023/04/10	2	46.18	2	46.38	46.15	0	2,969	0.00%
2023/04/07	2	46.15	0	0.00	46.20	2	2,919	0.07%
2023/04/06	2	47.25	6	47.74	47.00	-4	2,861	-0.14%
2023/03/30	5	47.41	3	47.32	47.70	2	2,673	0.07%
2023/03/29	37	47.37	40	47.59	47.80	-3	2,497	-0.12%
2023/03/28	24	47.63	23	47.89	46.90	1	1,999	0.05%
2023/03/27	0	0.00	2	45.38	44.75	-2	1,418	-0.14%
2023/03/24	1	43.90	0	0.00	43.40	1	1,310	0.08%
2023/03/23	0	44.50	12	44.17	44.75	-12	1,251	-0.96%
2023/03/20	1	42.30	7	41.93	41.35	-6	1,096	-0.55%
2023/03/16	2	38.75	0	0.00	38.65	2	1,039	0.19%
2023/03/15	3	39.58	0	0.00	39.25	3	1,043	0.29%
2023/03/14	6	39.30	0	0.00	39.30	6	1,056	0.57%
2023/03/13	2	39.15	0	0.00	39.75	2	1,083	0.18%
2023/03/10	2	40.55	0	0.00	40.55	2	1,109	0.18%
2023/03/09	0	42.25	0	0.00	41.80	0	1,142	0.00%
2023/03/07	0	0.00	1	41.65	42.20	-1	1,348	-0.07%
2023/03/06	1	42.30	4	42.03	41.70	-3	1,420	-0.21%
2023/03/03	4	40.40	0	0.00	40.45	4	1,409	0.28%
2023/02/24	2	41.60	0	0.00	41.40	2	1,424	0.14%
2023/02/21	0	0.00	1	43.30	43.15	-1	1,414	-0.07%
2023/02/20	0	0.00	3	42.67	42.20	-3	1,390	-0.22%
2023/02/17	0	0.00	4	42.10	42.00	-4	1,380	-0.29%
2023/02/16	0	0.00	0	41.85	41.85	0	1,388	0.00%
2023/02/15	1	41.80	0	0.00	41.75	1	1,394	0.07%
2023/02/14	0	41.95	2	41.43	41.20	-2	1,364	-0.14%
2023/02/13	2	40.38	0	0.00	40.55	2	1,356	0.15%
2023/02/09	0	0.00	1	42.25	41.70	-1	1,353	-0.07%
2023/02/07	0	0.00	0	41.00	41.25	0	1,348	0.00%
2023/02/03	0	41.55	0	0.00	41.20	0	1,443	0.00%
2023/02/02	2	41.45	4	41.68	42.00	-2	1,448	-0.14%
2023/02/01	0	0.00	10	41.09	41.70	-10	1,396	-0.72%
2023/01/31	0	0.00	2	40.30	40.30	-2	1,377	-0.15%
2023/01/13	1	38.50	0	38.10	38.00	1	1,377	0.07%
2023/01/11	0	0.00	0.1	38.30	38.50	-0.1	1,457	-0.01%
2023/01/10	3	38.55	0	0.00	38.40	3	1,502	0.20%
2023/01/09	0	0.00	0.1	38.50	38.70	-0.1	1,508	0.00%
2023/01/04	1	38.05	0	0.00	38.00	1	1,547	0.06%
2022/12/28	1	37.30	1	37.20	37.10	0	1,561	0.00%
2022/12/22	0.1	38.45	0	0.00	38.10	0.1	1,576	0.01%
2022/12/20	3	39.15	0	0.00	37.80	3	1,599	0.19%
2022/12/15	0	0.00	1	40.45	40.50	-1	1,621	-0.06%
2022/12/09	0	41.40	0	0.00	41.20	0	1,618	0.00%
2022/12/07	0	0.00	1	40.60	40.50	-1	1,633	-0.06%
2022/12/06	1	41.45	0	0.00	41.35	1	1,659	0.06%
2022/12/02	2	42.53	0	42.50	42.75	2	1,651	0.12%
2022/12/01	0	0.00	4	42.23	42.00	-4	1,612	-0.25%
2022/11/30	4	41.88	4	41.85	41.75	0	1,588	0.00%
2022/11/29	8	42.06	4.1	41.77	41.50	3.9	1,566	0.25%
2022/11/28	0	0.00	11	42.24	42.40	-11	1,378	-0.80%
2022/11/25	2	38.48	2	38.50	38.55	0	1,294	0.00%
2022/11/24	0	0.00	1	37.15	37.50	-1	1,265	-0.08%
2022/11/23	4	37.94	1	37.80	37.65	3	1,265	0.24%
2022/11/18	0	0.00	1	37.50	37.35	-1	1,271	-0.08%
2022/11/16	0	0.00	2	37.40	37.10	-2	1,270	-0.16%
2022/11/15	0	0.00	1	37.65	37.65	-1	1,270	-0.08%
2022/11/11	0	0.00	6	36.64	36.45	-6	1,292	-0.46%
2022/11/10	0	0.00	10	36.10	36.15	-10	1,287	-0.78%
2022/11/09	2	37.08	0	0.00	36.40	2	1,297	0.15%
2022/11/07	10	36.30	0	0.00	36.30	10	1,315	0.76%
2022/11/03	0.1	36.45	0	0.00	36.25	0.1	1,352	0.01%
2022/11/01	0	0.00	4	35.80	35.95	-4	1,358	-0.29%
2022/10/25	0	0.00	10	33.40	33.30	-10	1,337	-0.75%
2022/10/24	0	0.00	1	33.50	33.20	-1	1,337	-0.07%
2022/10/21	12	33.35	2	33.62	33.20	10	1,339	0.75%
2022/10/20	1	33.25	0	0.00	34.00	1	1,332	0.08%
2022/10/19	6	34.66	6	34.26	34.50	0	1,301	0.00%
2022/10/18	3	33.40	1	33.50	33.40	2	1,212	0.17%
2022/10/14	0	0.00	2	31.80	31.80	-2	1,176	-0.17%
2022/10/12	0	0.00	0.4	32.50	32.10	-0.4	1,149	-0.04%
2022/10/11	2	33.15	1	33.25	32.55	1	1,149	0.09%
2022/10/06	1	35.95	0	0.00	35.75	1	1,162	0.09%
2022/10/04	0	0.00	0	35.10	35.60	0	1,184	0.00%
2022/10/03	0	0.00	0	34.70	34.45	0	1,186	0.00%
2022/09/28	6	35.18	0	0.00	33.70	6	1,206	0.50%
2022/09/27	1	35.55	0	0.00	36.25	1	1,214	0.08%
2022/09/26	2	36.48	1	35.80	35.65	1	1,227	0.08%
2022/09/23	0	0.00	1	39.10	38.60	-1	1,239	-0.08%
2022/09/22	1	39.75	0	0.00	39.75	1	1,244	0.08%
2022/09/08	0	0.00	2	40.33	40.85	-2	1,291	-0.15%
2022/09/07	2	37.95	0	0.00	38.50	2	1,290	0.16%
2022/09/06	0	0.00	1	39.50	38.65	-1	1,293	-0.08%
2022/09/05	3	41.87	2	41.35	40.50	1	1,300	0.08%
2022/09/02	1	40.55	1	40.00	40.50	0	1,291	0.00%
2022/08/31	0	0.00	8	41.04	41.25	-8	1,307	-0.61%
2022/08/30	1	41.15	1	40.70	40.80	0	1,320	0.00%
2022/08/23	0	0.00	1	40.50	40.95	-1	1,797	-0.06%
2022/08/18	0	0.00	5	41.25	41.15	-5	1,933	-0.26%
2022/08/17	0	0.00	1	40.65	40.55	-1	1,984	-0.05%
2022/08/15	0	0.00	1	40.35	40.55	-1	2,065	-0.05%
2022/08/12	1	40.50	1	40.00	40.00	0	2,091	0.00%
2022/08/11	1	39.90	1	39.70	39.65	0	2,152	0.00%
2022/08/10	2	40.00	1	39.80	39.60	1	2,246	0.04%
2022/08/09	0	0.00	2	40.08	40.50	-2	2,338	-0.09%
2022/08/03	2	38.30	7	38.31	37.20	-5	2,514	-0.20%
2022/07/26	0	0.00	1	37.70	37.10	-1	2,467	-0.04%
2022/07/22	0	0.00	1	37.60	37.70	-1	2,471	-0.04%
2022/07/20	0	0.00	2	37.03	36.85	-2	2,482	-0.08%
2022/07/19	0	0.00	0	35.95	36.30	0	2,491	0.00%
2022/07/18	0	0.00	1	35.50	35.95	-1	2,492	-0.04%
2022/07/15	0	34.25	1	35.60	35.50	-1	2,485	-0.04%
2022/07/14	2	33.00	0	0.00	34.40	2	2,476	0.08%
2022/07/13	0	0.00	2	33.80	33.70	-2	2,480	-0.08%
2022/07/12	2	32.05	0	0.00	31.70	2	2,475	0.08%
2022/07/08	1	34.20	3	34.73	34.75	-2	2,474	-0.08%
2022/07/07	0	0.00	1	33.75	33.85	-1	2,460	-0.04%
2022/07/06	4	33.53	0	0.00	32.50	4	2,460	0.16%
2022/07/05	3	32.82	3	33.17	34.00	0	2,467	0.00%
2022/07/04	1	34.10	0	0.00	33.70	1	2,448	0.04%
2022/07/01	2	36.83	3.1	35.20	34.70	-1.1	2,434	-0.05%
2022/06/30	25	38.44	0	0.00	38.10	25	2,411	1.04%
2022/06/29	5	40.11	1	40.20	40.10	4	2,408	0.17%
2022/06/28	1	41.30	0	0.00	41.25	1	2,410	0.04%
2022/06/24	1	40.35	0	0.00	40.45	1	2,423	0.04%
2022/06/23	1	40.65	1	40.65	40.40	0	2,413	0.00%
2022/06/22	1	39.50	0	0.00	39.90	1	2,389	0.04%
2022/06/21	0	0.00	4	39.88	40.50	-4	2,363	-0.17%
2022/06/20	4	41.55	4	39.60	39.35	0	2,357	0.00%
2022/06/17	5	41.34	2	41.35	41.30	3	2,336	0.13%
2022/06/16	2	41.38	0	0.00	41.20	2	2,329	0.09%
2022/06/15	8	43.13	4	42.86	43.00	4	2,310	0.17%
2022/06/14	3	41.85	5	41.40	42.80	-2	2,329	-0.09%
2022/06/13	0	0.00	4	42.50	42.35	-4	2,303	-0.17%
2022/06/10	5	43.87	0	0.00	43.80	5	2,282	0.22%
2022/06/09	2	44.15	0	0.00	44.35	2	2,276	0.09%
2022/06/08	0	43.45	0	0.00	43.50	0	2,254	0.00%
2022/06/07	1	43.50	0	0.00	43.40	1	2,262	0.04%
2022/06/06	1.1	44.00	1.5	43.75	43.80	-0.4	2,247	-0.02%
2022/06/02	4	45.75	2	45.78	45.25	2	2,224	0.09%
2022/06/01	5	45.86	4	45.79	46.15	1	2,163	0.05%
2022/05/31	17.5	45.32	15.3	45.24	45.80	2.3	2,030	0.11%
2022/05/30	0.3	43.95	3	43.52	44.15	-2.8	1,820	-0.15%
2022/05/27	1	42.05	0	0.00	42.00	1	1,751	0.06%
2022/05/26	2	43.20	1	43.35	42.75	1	1,712	0.06%
2022/05/25	6	43.19	9	43.46	44.45	-3	1,671	-0.18%
2022/05/24	1	42.90	0	0.00	42.30	1	1,615	0.06%
2022/05/23	1	42.95	1	43.20	42.60	0	1,568	0.00%
2022/05/20	0	0.00	2	42.43	42.65	-2	1,544	-0.13%
2022/05/19	11	42.58	3	42.58	42.70	8	1,518	0.53%
2022/05/18	1	42.20	4	42.98	43.20	-3	1,449	-0.21%
2022/05/17	8.1	41.89	14	42.16	42.15	-6	1,358	-0.44%
2022/05/16	1	41.80	10	40.88	41.90	-9	1,244	-0.72%
2022/05/13	0	0.00	4.1	39.62	40.15	-4.1	1,131	-0.36%
2022/05/12	5	37.55	0	0.00	37.40	5	1,082	0.46%
2022/05/11	11	37.70	14	38.71	38.70	-3	1,075	-0.28%
2022/05/10	0	0.00	5	35.25	36.85	-5	1,042	-0.48%
2022/05/06	1	36.85	1	36.95	37.10	0	1,105	0.00%
2022/05/05	0	0.00	1	37.95	38.20	-1	1,117	-0.09%
2022/05/04	0	0.00	0.1	37.25	37.30	-0.1	1,136	-0.01%
2022/05/03	3	36.90	1	36.90	36.90	2	1,156	0.17%
2022/04/26	1	36.10	3	36.45	36.10	-2	1,182	-0.17%
2022/04/25	5	36.20	0	0.00	36.15	5	1,187	0.42%
2022/04/20	0	0.00	3.5	39.24	39.45	-3.5	1,265	-0.28%
2022/04/15	1.9	38.04	0	0.00	37.95	1.9	1,315	0.14%
2022/04/14	1	39.70	0	0.00	39.35	1	1,341	0.07%
2022/04/07	0.5	41.20	0	0.00	41.00	0.5	1,691	0.03%
2022/04/06	3	41.87	0	0.00	42.15	3	1,778	0.17%
2022/04/01	1	42.20	0	0.00	42.80	1	1,882	0.05%
2022/03/31	8	43.99	10	43.75	43.25	-2	2,118	-0.09%
2022/03/30	1	43.90	5	44.27	43.60	-4	2,296	-0.17%
2022/03/28	2	42.65	2	42.30	42.80	0	2,692	0.00%
2022/03/25	1	43.40	0	0.00	43.25	1	2,705	0.04%
2022/03/24	1	43.30	1	43.55	43.75	0	2,732	0.00%
2022/03/18	2	43.75	0	0.00	43.90	2	2,996	0.07%
2022/03/17	0	0.00	4	43.90	44.05	-4	3,067	-0.13%
2022/03/16	0	0.00	8	42.50	42.30	-8	3,201	-0.25%
2022/03/15	3	42.15	0	0.00	41.80	3	3,406	0.09%
2022/03/10	0	0.00	2	43.55	43.50	-2	5,478	-0.04%
2022/03/08	0	0.00	3	42.02	41.85	-3	5,639	-0.05%
2022/03/07	2	41.90	0	0.00	42.10	2	5,887	0.03%
2022/03/02	0	0.00	7	44.50	44.70	-7	6,219	-0.11%
2022/03/01	0	0.00	0	44.29	44.50	0	6,372	0.00%
2022/02/25	2	43.43	5	43.10	43.20	-3	6,581	-0.05%
2022/02/24	3	44.20	0	0.00	43.10	3	6,684	0.04%
2022/02/22	2	44.45	0	0.00	45.15	2	7,057	0.03%
2022/02/18	2	45.75	0	0.00	46.25	2	7,573	0.03%
2022/02/14	2	44.58	0	0.00	44.50	2	7,802	0.03%
2022/02/11	3	46.00	0	0.00	46.00	3	7,814	0.04%
2022/02/10	0	0.00	6	45.53	45.30	-6	7,813	-0.08%
2022/02/09	1	45.75	5	45.80	45.70	-4	7,824	-0.05%
2022/02/08	12	44.83	2	45.20	45.55	10	7,812	0.13%
2022/02/07	4	42.63	0	0.00	43.75	4	7,825	0.05%
2022/01/26	0.3	42.20	2	42.20	42.00	-1.7	7,867	-0.02%
2022/01/25	0	0.00	10	42.41	42.00	-10	8,126	-0.12%
2022/01/21	4	44.88	0	0.00	44.00	4	8,492	0.05%
2022/01/20	1	45.25	0	0.00	45.50	1	8,515	0.01%
2022/01/19	2	45.13	0	0.00	45.20	2	8,563	0.02%
2022/01/18	1	45.45	2	46.10	45.45	-1	8,685	-0.01%
2022/01/17	0	0.00	3	45.20	46.00	-3	8,748	-0.03%
2022/01/14	3	44.60	0	0.00	44.55	3	8,752	0.03%
2022/01/13	5	46.26	1	46.75	46.10	4	8,770	0.05%
2022/01/12	3	46.18	0	0.00	45.85	3	8,832	0.03%
2022/01/11	2	46.05	0	0.00	45.65	2	8,882	0.02%
2022/01/10	1	46.90	0	0.00	46.80	1	8,859	0.01%
2022/01/07	8.5	46.69	2	46.68	46.80	6.5	8,867	0.07%
2022/01/06	0	0.00	1	47.75	47.70	-1	8,850	-0.01%
2022/01/05	7	48.27	0	0.00	48.20	7	8,844	0.08%
2022/01/04	1	50.70	2	49.60	49.45	-1	8,809	-0.01%
2022/01/03	4	50.48	7	51.09	50.40	-3	8,755	-0.03%
2021/12/30	11	49.97	0	0.00	49.65	11	8,627	0.13%
2021/12/29	1	50.70	1	50.20	50.30	0	8,616	0.00%
2021/12/28	3	50.33	3	50.57	50.40	0	8,579	0.00%
2021/12/27	5	51.26	11	51.49	51.40	-6	8,515	-0.07%
2021/12/24	17	50.23	50	50.36	49.70	-33	8,333	-0.40%
2021/12/23	10	49.30	54	50.16	50.20	-44	8,194	-0.54%
2021/12/22	1	46.90	1	47.35	46.60	0	7,861	0.00%
2021/12/21	1	46.55	1	46.50	46.70	0	7,928	0.00%
2021/12/20	0	0.00	2	46.65	46.20	-2	8,061	-0.02%
2021/12/17	2	46.65	5	46.78	46.40	-3	8,186	-0.04%
2021/12/16	5	47.94	4	47.65	47.50	1	8,279	0.01%
2021/12/15	2	46.78	3	46.77	46.80	-1	8,248	-0.01%
2021/12/14	8	46.42	6	46.17	46.55	2	8,220	0.02%
2021/12/13	6	48.18	1	48.15	48.05	5	8,104	0.06%
2021/12/10	7	48.41	1	50.30	48.35	6	8,052	0.07%
2021/12/09	80	52.20	9	51.47	50.20	71	7,905	0.90%
2021/12/08	104	54.89	90.2	53.56	53.20	13.8	7,716	0.18%	大買/
2021/12/07	51.7	53.73	42	54.04	55.50	9.6	7,189	0.13%
2021/12/06	7	52.51	21	53.00	54.20	-14	6,201	-0.23%
2021/12/03	0	0.00	1	48.85	49.30	-1	5,782	-0.02%
2021/12/01	2	49.20	4	50.21	49.50	-2	5,913	-0.03%
2021/11/30	0	0.00	13	49.95	49.80	-13	5,838	-0.22%
2021/11/29	3	45.75	10	48.32	47.80	-7	5,903	-0.12%
2021/11/26	3	47.90	9	48.49	48.55	-6	5,885	-0.10%
2021/11/25	1	47.80	3	48.73	48.80	-2	5,840	-0.03%
2021/11/24	9	48.61	4	48.08	49.20	5	5,749	0.09%
2021/11/23	7	46.94	0	0.00	47.35	7	5,662	0.12%
2021/11/22	5	49.03	6	49.29	48.90	-1	5,906	-0.02%
2021/11/19	12	48.29	11.1	48.41	48.15	0.9	6,431	0.01%
2021/11/18	19	49.70	16	50.84	49.00	3	6,376	0.05%
2021/11/17	7.5	48.65	19	48.20	48.25	-11.5	6,018	-0.19%
2021/11/16	6	47.57	8	46.24	45.55	-2	5,891	-0.03%
2021/11/15	2	47.00	3	46.73	47.00	-1	5,813	-0.02%
2021/11/12	4	45.48	0	0.00	45.55	4	5,778	0.07%
2021/11/11	1	44.85	20	44.75	44.65	-19	5,783	-0.33%
2021/11/09	10	44.22	11	44.06	43.90	-1	5,812	-0.02%
2021/11/08	21	43.68	0	0.00	43.35	21	5,862	0.36%
2021/11/05	1	43.70	1	43.75	43.95	0	5,902	0.00%
2021/11/04	6.5	44.66	2	44.10	44.15	4.5	5,930	0.08%
2021/11/03	0	0.00	1	44.50	44.75	-1	5,954	-0.02%
2021/11/02	8	48.19	5	44.70	44.60	3	6,113	0.05%
2021/11/01	2	48.65	55	48.15	49.50	-53	5,877	-0.90%
2021/10/29	1	45.85	1	46.50	45.45	0	5,638	0.00%
2021/10/28	0	0.00	5	45.97	45.85	-5	5,780	-0.09%
2021/10/27	2	45.73	10	44.95	45.50	-8	5,806	-0.14%
2021/10/26	12	46.00	34	45.48	45.05	-22	5,816	-0.38%
2021/10/25	11	44.31	0	0.00	44.30	11	5,752	0.19%
2021/10/22	0	0.00	1	43.55	43.60	-1	5,818	-0.02%
2021/10/20	1	44.90	1	43.90	43.90	0	5,968	0.00%
2021/10/19	0	0.00	2	41.88	44.50	-2	6,024	-0.03%
2021/10/18	11	40.93	0	0.00	40.90	11	6,227	0.18%
2021/10/15	3.4	40.88	1	41.20	41.05	2.4	6,727	0.04%
2021/10/13	1	40.30	1	40.40	40.10	0	7,457	0.00%
2021/10/12	5	41.59	0	0.00	41.20	5	7,546	0.07%
2021/10/08	3	44.38	11	43.09	42.90	-8	7,701	-0.10%
2021/10/06	4	42.70	0	0.00	42.15	4	8,630	0.05%
2021/10/05	10	40.20	0	0.00	43.10	10	9,229	0.11%
2021/10/04	9	43.02	0	0.00	41.85	9	9,528	0.09%
2021/10/01	4	44.58	4	44.36	43.60	0	10,224	0.00%
2021/09/30	2	48.80	2	47.75	47.25	0	10,787	0.00%
2021/09/29	16	48.21	9	47.32	47.80	7	11,214	0.06%
2021/09/28	13	49.23	22	48.70	47.80	-9	11,542	-0.08%
2021/09/27	15	49.19	9	49.17	48.55	6	11,664	0.05%
2021/09/24	19	48.15	19	48.13	48.40	0	11,612	0.00%
2021/09/23	1	46.00	10	46.27	47.40	-9	11,730	-0.08%
2021/09/22	0	0.00	1	44.00	44.60	-1	11,675	-0.01%
2021/09/17	0	0.00	3	44.85	45.00	-3	11,684	-0.03%
2021/09/16	3	44.35	0	0.00	44.10	3	11,721	0.03%
2021/09/15	7	44.00	0	0.00	44.00	7	11,916	0.06%
2021/09/13	3	45.53	0	0.00	45.40	3	12,019	0.02%
2021/09/10	0	0.00	6	45.73	46.15	-6	12,042	-0.05%
2021/09/09	6	44.58	7	44.81	45.50	-1	12,078	-0.01%
2021/09/08	7	44.89	0	0.00	43.85	7	12,046	0.06%
2021/09/07	10	46.06	12.3	46.21	45.55	-2.3	12,021	-0.02%
2021/09/06	14	48.73	15	48.63	47.75	-1	12,001	-0.01%
2021/09/03	5	49.31	10	49.91	49.50	-5	11,788	-0.04%
2021/09/02	10	49.00	12	49.31	48.65	-2	11,621	-0.02%
2021/09/01	0	0.00	2	47.55	48.15	-2	11,399	-0.02%
2021/08/31	15	47.09	12	47.15	47.50	3	11,310	0.03%
2021/08/30	3	47.75	1	47.60	47.75	2	11,262	0.02%
2021/08/27	10	47.57	3	47.65	47.15	7	11,201	0.06%
2021/08/26	17	49.03	18	48.94	48.60	-1	11,085	-0.01%
2021/08/25	43	48.31	56	48.16	48.35	-13	10,749	-0.12%
2021/08/24	7	42.61	6	43.23	45.45	1	10,022	0.01%
2021/08/23	2	42.33	5	41.99	42.15	-3	9,919	-0.03%
2021/08/19	6	39.92	2	40.48	39.65	4	9,878	0.04%
2021/08/18	0	0.00	0.7	39.55	41.60	-0.7	9,862	-0.01%
2021/08/17	5	40.55	1	40.15	39.65	4	9,843	0.04%
2021/08/16	17	41.78	10	41.73	41.70	7	9,797	0.07%
2021/08/13	5	44.60	5	42.98	42.90	0	9,773	0.00%
2021/08/12	3	43.88	5	44.50	44.65	-2	9,759	-0.02%
2021/08/11	9	43.76	9	42.90	42.50	0	9,709	0.00%
2021/08/10	12	44.56	24.3	44.93	45.05	-12.3	9,675	-0.13%
2021/08/09	27.4	45.80	14	45.48	44.80	13.4	9,656	0.14%
2021/08/06	8	48.57	15	48.74	46.90	-7	9,617	-0.07%
2021/08/05	1	47.40	3	47.48	47.55	-2	9,441	-0.02%
2021/08/04	12	47.60	4	48.08	47.40	8	9,451	0.08%
2021/08/03	25	47.63	14	47.74	47.80	11	9,417	0.12%
2021/08/02	0	0.00	15	45.19	45.70	-15	9,206	-0.16%
2021/07/30	11	44.55	3	45.30	43.25	8	9,165	0.09%
2021/07/29	9	44.56	9	45.07	45.25	0	9,119	0.00%
2021/07/28	9	43.86	12.5	43.95	44.50	-3.5	9,073	-0.04%
2021/07/27	16	48.00	33	48.46	46.10	-17	8,979	-0.19%
2021/07/26	33	49.96	8	49.71	49.05	25	8,911	0.28%
2021/07/23	12	50.15	15	49.70	48.20	-3	8,835	-0.03%
2021/07/22	20	50.69	14	51.33	50.60	6	8,711	0.07%
2021/07/21	53	50.61	43.2	50.64	50.60	9.8	8,497	0.12%
2021/07/20	32	49.53	20	49.94	49.05	12	8,084	0.15%
2021/07/19	30	49.05	34.9	48.81	49.30	-4.9	7,852	-0.06%
2021/07/16	16	47.29	9	47.12	46.55	7	7,650	0.09%
2021/07/15	9	47.32	13	47.27	47.40	-4	7,615	-0.05%
2021/07/14	26	47.99	19	48.38	47.45	7	7,562	0.09%
2021/07/13	61.1	50.70	35	52.17	49.70	26.1	7,329	0.36%
2021/07/12	111	50.22	126.1	50.54	51.20	-15.1	6,666	-0.23%	大買/大賣/
2021/07/09	24	46.71	42.7	46.30	47.20	-18.7	6,090	-0.31%
2021/07/08	36	47.09	48.1	47.91	46.10	-12.1	5,809	-0.21%
2021/07/07	75	43.76	62.1	43.97	44.40	12.9	5,141	0.25%
2021/07/06	47	43.03	17	42.22	42.25	30	4,645	0.65%
2021/07/05	20	42.72	26.1	43.44	43.85	-6.1	4,364	-0.14%
2021/07/02	3	38.37	20.5	39.11	39.90	-17.5	4,083	-0.43%
2021/07/01	3	37.62	7.6	37.24	37.05	-4.6	4,101	-0.11%
2021/06/30	14.5	38.04	15	37.90	38.40	-0.5	4,267	-0.01%
2021/06/29	2	36.05	1	36.40	35.55	1	4,615	0.02%
2021/06/28	4	35.71	0	0.00	35.25	4	4,616	0.09%
2021/06/25	2	35.75	0	0.00	35.85	2	4,701	0.04%
2021/06/24	11	36.40	1	36.20	36.35	10	4,741	0.21%
2021/06/23	4	35.68	5	35.24	36.05	-1	4,649	-0.02%
2021/06/22	0.1	33.30	0	0.00	32.80	0.1	4,617	0.00%
2021/06/21	7.9	33.80	0	0.00	33.45	7.9	4,633	0.17%
2021/06/18	2	35.28	0	0.00	35.25	2	4,756	0.04%
2021/06/17	2	33.85	0	0.00	34.20	2	4,805	0.04%
2021/06/16	0	0.00	22	34.90	33.80	-22	4,838	-0.45%
2021/06/15	22	34.49	3	34.60	34.50	19	4,909	0.39%
2021/06/10	1	33.15	3	33.44	32.80	-2	5,145	-0.04%
2021/06/07	0	0.00	2	32.30	32.50	-2	5,654	-0.04%
2021/06/01	0	0.00	5	33.00	33.00	-5	5,709	-0.09%
2021/05/28	5	32.00	0	0.00	31.85	5	5,714	0.09%
2021/05/27	10	31.45	0	0.00	31.40	10	5,752	0.17%
2021/05/25	1	31.90	4	31.51	31.50	-3	5,980	-0.05%
2021/05/24	0	0.00	10	30.10	30.30	-10	6,176	-0.16%
2021/05/20	1	28.90	1	29.00	29.00	0	6,429	0.00%
2021/05/19	5	29.50	5	29.85	30.60	0	6,429	0.00%
2021/05/14	5	29.50	0	0.00	29.20	5	6,429	0.08%
2021/05/13	3	29.80	1	28.00	29.70	2	6,430	0.03%
2021/05/12	1	29.50	3	30.10	28.90	-2	6,415	-0.03%
2021/05/11	2	32.88	0	0.00	32.05	2	6,399	0.03%
2021/05/10	3	35.15	0	0.00	35.15	3	6,399	0.05%
2021/05/07	0	0.00	7	35.51	36.15	-7	6,528	-0.11%
2021/05/06	1	34.25	1	34.05	34.05	0	6,636	0.00%
2021/05/04	19	35.43	5	34.82	35.00	14	6,723	0.21%
2021/05/03	11	36.60	9	36.85	36.45	2	6,780	0.03%
2021/04/29	3	38.13	1	38.20	38.20	2	6,806	0.03%
2021/04/28	0.6	38.65	1	38.80	38.75	-0.4	6,899	-0.01%
2021/04/27	1	39.20	6	39.12	39.15	-5	7,066	-0.07%
2021/04/26	9	40.94	2	40.30	40.05	7	7,466	0.09%
2021/04/23	5	40.96	8	41.11	40.80	-3	7,495	-0.04%
2021/04/21	3	40.30	10	40.29	39.75	-7	7,673	-0.09%
2021/04/20	8	40.21	32	40.17	39.90	-24	8,196	-0.29%
2021/04/19	21	38.90	1	39.05	39.05	20	8,140	0.25%
2021/04/16	3	38.55	4	38.81	38.60	-1	8,137	-0.01%
2021/04/15	6	37.98	2	37.75	37.90	4	8,149	0.05%
2021/04/14	3	37.77	5	37.98	38.00	-2	8,148	-0.02%
2021/04/13	2	39.08	3	39.22	38.60	-1	8,179	-0.01%
2021/04/12	22	39.17	11	39.15	38.80	11	8,165	0.13%
2021/04/09	5	40.88	2	40.85	40.50	3	8,139	0.04%
2021/04/08	6	42.92	6	42.10	42.55	0	8,041	0.00%
2021/04/07	20	43.36	6	43.93	42.20	14	8,091	0.17%
2021/04/06	3	42.01	0	0.00	43.00	3	8,301	0.04%
2021/04/01	20	41.27	21.3	40.77	40.20	-1.3	8,232	-0.02%
2021/03/30	0	0.00	14	40.12	39.50	-14	7,750	-0.18%
2021/03/29	8	39.44	1	39.40	39.55	7	7,786	0.09%
2021/03/26	5	38.50	0	0.00	38.60	5	7,860	0.06%
2021/03/25	0	0.00	3	39.60	38.75	-3	7,801	-0.04%
2021/03/24	2.1	38.97	2	39.10	38.75	0.1	7,770	0.00%
2021/03/23	3	39.25	3	39.75	39.50	0	7,755	0.00%
2021/03/22	0	39.05	2	39.50	38.90	-2	7,628	-0.03%
2021/03/19	1	38.35	3	38.05	38.00	-2	7,599	-0.03%
2021/03/18	2	38.88	1	39.05	38.45	1	7,802	0.01%
2021/03/17	3	38.40	1	38.25	38.95	2	7,788	0.03%
2021/03/16	11	39.53	11	38.35	38.90	0	7,819	0.00%
2021/03/15	17	39.71	4	39.81	39.65	13	7,665	0.17%
2021/03/12	0	0.00	8.1	37.75	38.55	-8.1	7,399	-0.11%
2021/03/11	2	36.70	0	0.00	37.10	2	7,510	0.03%
2021/03/09	1	34.30	8	34.30	34.20	-7	7,818	-0.09%
2021/03/08	6	35.79	5	36.10	34.80	1	7,860	0.01%
2021/03/05	0.1	35.90	1	36.30	35.65	-0.9	7,976	-0.01%
2021/03/04	2	36.40	1	37.20	36.30	1	8,219	0.01%
2021/03/03	1	37.00	5	37.17	37.10	-4	8,467	-0.05%
2021/03/02	6	38.33	1	37.55	37.85	5	8,518	0.06%
2021/02/26	3	38.32	9	37.99	38.40	-6	8,536	-0.07%
2021/02/25	21	39.43	9	39.03	38.30	12	8,593	0.14%
2021/02/24	5	39.30	12	38.95	38.60	-7	8,696	-0.08%
2021/02/23	3	37.83	2	37.98	38.25	1	8,658	0.01%
2021/02/22	7	37.06	16	37.33	37.15	-9	8,540	-0.11%
2021/02/19	0	0.00	1.1	36.17	36.15	-1.1	8,434	-0.01%
2021/02/18	1	35.40	4	35.63	35.65	-3	8,450	-0.04%
2021/02/17	1	34.55	0	0.00	34.75	1	8,475	0.01%
2021/02/05	2	33.60	0	0.00	33.60	2	8,477	0.02%
2021/02/04	1	33.45	1	34.20	33.70	0	8,582	0.00%
2021/02/03	0	0.00	2	34.28	34.00	-2	8,664	-0.02%
2021/02/02	0	0.00	3	34.67	34.30	-3	8,708	-0.03%
2021/02/01	3	34.33	3	34.27	34.00	0	8,712	0.00%
2021/01/29	5	36.96	5	36.89	35.40	0	8,679	0.00%
2021/01/28	1	36.60	13	36.90	36.55	-12	8,563	-0.14%
2021/01/27	2	35.93	0	0.00	36.20	2	8,593	0.02%
2021/01/26	7	36.43	0	0.00	35.90	7	8,530	0.08%
2021/01/25	5	36.28	0	0.00	36.85	5	8,485	0.06%
2021/01/22	0	0.00	3	37.90	37.60	-3	8,403	-0.04%
2021/01/21	2	37.78	2	38.80	37.35	0	8,348	0.00%
2021/01/20	5	38.22	25	37.40	37.35	-20	8,243	-0.24%
2021/01/19	50	39.36	23	39.10	40.30	27	8,042	0.34%
2021/01/18	1	36.60	3	37.70	38.25	-2	7,613	-0.03%
2021/01/15	5	37.74	1	38.25	37.25	4	7,534	0.05%
2021/01/14	23	39.24	9	39.06	38.90	14	7,443	0.19%
2021/01/13	21	39.20	25.3	39.70	39.75	-4.3	7,078	-0.06%
2021/01/12	1	36.90	0	0.00	36.55	1	6,475	0.02%
2021/01/08	2.4	36.50	1.3	36.36	36.30	1	6,384	0.02%
2021/01/07	1.2	36.92	0	37.00	37.00	1.2	6,395	0.02%
2021/01/06	17	37.13	5	37.61	37.35	12	6,379	0.19%
2021/01/05	1	38.45	10	38.20	38.25	-9	6,287	-0.14%
2021/01/04	3.3	37.75	5	37.88	38.00	-1.7	6,269	-0.03%
2020/12/31	4	38.68	0	0.00	38.65	4	6,215	0.06%
2020/12/29	20.2	41.08	21	39.75	39.50	-0.9	6,072	-0.01%
2020/12/28	2	39.25	17	40.05	40.60	-15	5,632	-0.27%
2020/12/25	11	36.61	9	36.85	36.95	2	5,447	0.04%
2020/12/24	4	35.90	0	0.00	35.85	4	5,302	0.08%
2020/12/23	13	36.18	26	35.90	35.90	-13	5,307	-0.24%
2020/12/22	6	35.58	30	35.00	34.50	-24	5,223	-0.46%
2020/12/21	19	34.05	4	33.60	33.60	15	5,182	0.29%
2020/12/18	2	35.95	2	34.90	34.60	0	5,249	0.00%
2020/12/17	1	34.50	1	34.80	34.90	0	5,204	0.00%
2020/12/16	7	34.97	11	35.01	34.75	-4	5,193	-0.08%
2020/12/15	3	35.75	8	35.22	34.75	-5	5,177	-0.10%
2020/12/14	20	37.17	17	37.23	36.95	3	5,116	0.06%
2020/12/11	8	35.96	6	34.98	35.20	2	4,909	0.04%
2020/12/10	3	36.88	5	36.51	36.05	-2	4,834	-0.04%
2020/12/09	2	36.13	3	36.30	36.00	-1	4,740	-0.02%
2020/12/08	3	35.52	9	35.61	35.85	-6	4,652	-0.13%
2020/12/07	36	36.98	12	37.20	36.40	24	4,589	0.52%
2020/12/04	10	35.44	5	34.87	36.20	5	4,371	0.11%
2020/12/03	6	35.85	8	34.96	34.35	-2	4,273	-0.05%
2020/12/02	1	35.50	9	34.74	34.90	-8	4,211	-0.19%
2020/12/01	21	35.31	18	35.24	35.20	3	4,176	0.07%
2020/11/30	24	35.58	18	35.91	35.50	6	4,119	0.15%
2020/11/27	0	0.00	15	33.09	34.00	-15	3,878	-0.39%
2020/11/26	11	32.27	0	0.00	31.90	11	3,622	0.30%
2020/11/25	4	31.85	1	31.55	31.45	3	3,564	0.08%
2020/11/24	12	31.98	3	31.60	31.45	9	3,500	0.26%
2020/11/23	7	32.16	11.1	31.75	32.00	-4.1	3,386	-0.12%
2020/11/20	17	30.31	21	31.10	31.10	-4	3,124	-0.13%
2020/11/18	5	30.10	0	0.00	30.10	5	2,930	0.17%
2020/11/17	2	30.05	5	30.46	29.95	-3	2,965	-0.10%
2020/11/16	17	30.02	1	30.00	30.30	16	3,025	0.53%
2020/11/13	0	0.00	1	29.65	29.70	-1	3,000	-0.03%
2020/11/12	0	0.00	1	29.85	29.20	-1	2,990	-0.03%
2020/11/11	5	29.35	2	29.28	29.25	3	2,992	0.10%
2020/11/10	4	28.80	12	29.06	28.70	-8	2,917	-0.27%
2020/11/09	0	0.00	2	28.55	28.55	-2	2,939	-0.07%
2020/11/06	1	28.15	0	0.00	27.75	1	2,923	0.03%
2020/11/05	0	0.00	1	27.75	28.05	-1	2,960	-0.03%
2020/11/04	14	28.07	4	28.75	27.80	10	2,961	0.34%
2020/10/30	1	26.85	0	0.00	26.65	1	3,059	0.03%
2020/10/29	3	27.10	0	0.00	27.10	3	3,122	0.10%
2020/10/28	0	0.00	1	28.60	27.75	-1	3,165	-0.03%
2020/10/27	0	0.00	2	28.50	28.40	-2	3,247	-0.06%
2020/10/26	0	0.00	1	28.65	28.60	-1	3,470	-0.03%
2020/10/23	0	0.00	4	28.40	28.30	-4	3,511	-0.11%
2020/10/21	10	28.05	12	28.13	28.10	-2	3,872	-0.05%
2020/10/19	6	27.77	0	0.00	27.70	6	4,968	0.12%
2020/10/16	0	0.00	5	27.90	27.70	-5	5,300	-0.09%
2020/10/15	6	28.71	0.3	28.40	28.40	5.7	5,346	0.11%
2020/10/14	0	0.00	3	28.33	28.40	-3	5,322	-0.06%
2020/10/12	2	27.80	0	0.00	28.15	2	5,532	0.04%
2020/10/08	3	28.67	0	0.00	28.55	3	5,550	0.05%
2020/09/28	12	28.48	12	28.62	28.05	0	6,320	0.00%
2020/09/25	1	29.20	6	28.31	27.60	-5	6,666	-0.08%
2020/09/24	1	29.75	0	0.00	29.10	1	6,729	0.01%
2020/09/22	0	0.00	1	29.20	29.25	-1	6,646	-0.02%
2020/09/17	5	29.80	0	0.00	29.75	5	6,696	0.07%
2020/09/16	1	29.85	0	0.00	29.05	1	6,691	0.01%
2020/09/11	0	0.00	1	29.00	28.70	-1	6,854	-0.01%
2020/09/09	1	29.50	0	0.00	29.65	1	7,006	0.01%
2020/09/08	7	30.52	6	30.13	29.50	1	7,155	0.01%
2020/09/07	6	29.62	2	29.90	29.80	4	7,168	0.06%
2020/09/03	0	0.00	2	29.60	28.60	-2	7,366	-0.03%
2020/08/31	1	28.00	1	28.10	28.00	0	8,134	0.00%
2020/08/27	1	28.90	0	0.00	28.70	1	8,317	0.01%
2020/08/24	0	0.00	1	29.10	28.70	-1	8,607	-0.01%
2020/08/21	1	28.30	6	28.85	28.85	-5	8,879	-0.06%
2020/08/20	3	26.70	0	0.00	27.80	3	8,956	0.03%
2020/08/19	1	28.80	0	0.00	28.80	1	9,060	0.01%
2020/08/18	0	0.00	3	29.27	29.00	-3	9,427	-0.03%
2020/08/17	3	28.85	7	28.81	29.55	-4	9,652	-0.04%
2020/08/14	1	30.35	0	30.25	30.25	1	9,825	0.01%
2020/08/13	7	30.99	7	30.75	30.40	0	10,056	0.00%
2020/08/12	5	30.20	5	30.40	30.35	0	10,137	0.00%
2020/08/11	11	31.27	13	30.43	30.25	-2	10,234	-0.02%
2020/08/10	7	31.14	7	31.00	31.00	0	10,323	0.00%
2020/08/07	19	31.27	21	30.99	31.10	-2	10,536	-0.02%
2020/08/06	7	31.23	8	31.73	31.50	-1	10,793	-0.01%
2020/08/05	4	30.90	8	30.53	30.60	-4	11,409	-0.04%
2020/08/04	6	30.70	0	0.00	30.80	6	11,492	0.05%
2020/08/03	1	31.10	3	31.60	31.50	-2	11,510	-0.02%
2020/07/31	3	32.07	0	0.00	31.75	3	11,665	0.03%
2020/07/30	2	31.58	6	32.01	31.70	-4	11,690	-0.03%
2020/07/29	3	30.30	0	0.00	30.20	3	11,499	0.03%
2020/07/28	17	31.16	22	31.45	30.00	-5	11,471	-0.04%
2020/07/27	29	31.51	31	31.78	31.40	-2	11,314	-0.02%
2020/07/24	37	33.81	25	33.78	32.75	12	11,213	0.11%
2020/07/23	0	0.00	30	34.36	35.00	-30	10,778	-0.28%
2020/07/22	18	32.13	6	31.92	31.85	12	10,416	0.12%
2020/07/21	0	0.00	2	31.00	30.95	-2	10,113	-0.02%
2020/07/20	1	29.70	1	29.85	30.00	0	10,087	0.00%
2020/07/17	9	30.25	6	29.92	30.25	3	10,131	0.03%
2020/07/16	1	30.70	3	31.03	31.05	-2	10,196	-0.02%
2020/07/15	2	30.30	4	29.60	29.90	-2	10,124	-0.02%
2020/07/14	9	31.22	2	31.60	30.30	7	10,164	0.07%
2020/07/13	0	0.00	5	31.65	31.30	-5	10,088	-0.05%
2020/07/10	3	30.85	16	31.00	29.80	-13	10,117	-0.13%
2020/07/09	13	32.13	3	32.25	31.65	10	10,050	0.10%
2020/07/08	0	0.00	6	31.57	31.40	-6	9,978	-0.06%
2020/07/07	18	31.93	2	31.53	31.40	16	10,121	0.16%
2020/07/06	5	32.59	6	31.60	32.10	-1	10,105	-0.01%
2020/07/03	2	29.85	3	29.98	29.80	-1	9,864	-0.01%
2020/07/02	2	30.03	10	29.40	29.75	-8	9,849	-0.08%
2020/07/01	5	28.65	5	28.80	28.65	0	9,776	0.00%
2020/06/30	10	28.83	10	29.05	28.90	0	9,780	0.00%
2020/06/29	1	29.05	0	0.00	28.40	1	9,798	0.01%
2020/06/24	10	28.30	10	28.45	28.65	0	9,808	0.00%
2020/06/23	1.4	27.99	2	28.25	28.10	-0.6	9,881	-0.01%
2020/06/22	0	0.00	3	28.33	28.45	-3	9,929	-0.03%
2020/06/19	1	28.75	2	29.33	28.70	-1	10,037	-0.01%
2020/06/18	15	29.03	11	28.99	28.90	4	10,006	0.04%
2020/06/17	9	28.61	8	29.13	29.30	1	9,983	0.01%
2020/06/16	14	28.59	15	28.54	28.55	-1	10,028	-0.01%
2020/06/15	11	28.09	7	28.36	27.60	4	10,041	0.04%
2020/06/12	10	29.09	6	29.43	29.55	4	10,000	0.04%
2020/06/11	35	31.17	39	31.28	30.65	-4	10,028	-0.04%
2020/06/10	8	30.94	8	30.88	30.50	0	9,956	0.00%
2020/06/09	28	31.66	5	31.00	30.90	23	10,113	0.23%
2020/06/08	7	32.29	10	32.19	31.80	-3	10,273	-0.03%
2020/06/05	17	31.53	33.6	32.08	32.00	-16.6	10,301	-0.16%
2020/06/04	15	30.34	14	30.21	30.30	1	10,400	0.01%
2020/06/03	12	29.97	10	29.75	29.80	2	10,470	0.02%
2020/06/02	18	30.37	20	30.20	29.85	-2	10,591	-0.02%
2020/06/01	5	30.10	6	29.76	29.75	-1	10,572	-0.01%
2020/05/29	6	29.83	8	29.83	29.95	-2	10,673	-0.02%
2020/05/28	19	30.71	20	30.93	29.15	-1	10,925	-0.01%
2020/05/27	17	30.69	15	30.45	30.10	2	11,098	0.02%
2020/05/26	17	30.75	16	30.35	30.50	1	11,339	0.01%
2020/05/25	12	31.15	15	30.00	31.50	-3	11,720	-0.03%
2020/05/22	7	28.94	9	30.24	28.95	-2	11,644	-0.02%
2020/05/21	3	29.17	9	29.48	29.80	-6	11,789	-0.05%
2020/05/20	22	29.21	21	29.24	27.80	1	11,720	0.01%
2020/05/19	5	28.90	8	27.33	28.90	-3	11,521	-0.03%
2020/05/18	6	26.66	1	27.05	26.30	5	11,483	0.04%
2020/05/15	8	28.09	5	28.03	28.10	3	11,530	0.03%
2020/05/14	24	29.20	17	28.87	27.90	7	11,462	0.06%
2020/05/13	9	29.46	16	29.42	29.60	-7	11,216	-0.06%
2020/05/12	42	28.68	29	28.70	29.30	13	10,902	0.12%
2020/05/11	9	26.21	24	26.79	27.30	-15	10,127	-0.15%
2020/05/08	5	24.78	1	24.75	24.85	4	9,980	0.04%
2020/05/07	5	25.30	7	25.11	25.15	-2	9,875	-0.02%
2020/05/06	13	24.83	5	24.91	24.75	8	9,655	0.08%
2020/05/05	3	24.00	0	0.00	24.10	3	9,526	0.03%
2020/04/30	1	24.55	8	25.04	24.55	-7	9,434	-0.07%
2020/04/29	11	24.46	4	24.39	24.60	7	9,345	0.07%
2020/04/28	3	25.37	10	25.31	24.90	-7	9,237	-0.08%
2020/04/27	1	24.60	6	24.44	24.50	-5	9,071	-0.06%
2020/04/22	0	0.00	5	23.20	23.15	-5	8,829	-0.06%
2020/04/21	11	23.43	0	0.00	22.40	11	8,748	0.13%
2020/04/20	22	24.91	18	24.54	24.50	4	8,571	0.05%
2020/04/17	7	24.96	3	24.73	24.80	4	8,491	0.05%
2020/04/16	12	24.97	23	25.25	24.70	-11	8,385	-0.13%
2020/04/15	11	25.42	1	25.10	24.30	10	8,257	0.12%
2020/04/14	3	24.20	0	0.00	24.15	3	8,095	0.04%
2020/04/13	14	24.32	3	25.40	24.00	11	8,038	0.14%
2020/04/10	12	24.45	21	24.83	24.90	-9	7,923	-0.11%
2020/04/09	19	24.46	6	24.16	23.30	13	7,686	0.17%
2020/04/08	2	24.08	2	24.10	24.45	0	7,456	0.00%
2020/04/07	4	21.50	9	21.66	22.25	-5	7,284	-0.07%
2020/04/06	0	0.00	5	20.10	20.25	-5	7,163	-0.07%
2020/04/01	7	19.99	0	0.00	19.90	7	7,120	0.10%
2020/03/31	0	0.00	1	19.85	20.00	-1	7,060	-0.01%
2020/03/30	0	0.00	1	19.25	20.20	-1	7,008	-0.01%
2020/03/27	6	20.96	7.5	20.95	20.20	-1.5	6,963	-0.02%
2020/03/26	6	19.91	5	19.95	20.90	1	6,865	0.01%
2020/03/25	7.5	19.72	12	20.22	20.20	-4.5	6,797	-0.07%
2020/03/24	9	18.19	15	18.33	18.50	-6	6,663	-0.09%
2020/03/23	4	17.23	7	17.38	17.15	-3	6,640	-0.05%
2020/03/20	14	19.96	4	20.14	18.95	10	6,653	0.15%
2020/03/19	1	18.95	1	20.10	18.95	0	6,479	0.00%
2020/03/18	3	22.83	0	0.00	21.05	3	6,401	0.05%
2020/03/16	8	24.87	4	25.05	23.25	4	6,078	0.07%
2020/03/13	9	24.70	14	24.43	25.80	-5	5,908	-0.08%
2020/03/12	4	26.95	2	26.10	26.20	2	5,675	0.04%
2020/03/11	22	29.50	19	29.26	28.40	3	5,424	0.06%
2020/03/10	28	30.19	29	29.51	30.60	-1	5,075	-0.02%
2020/03/09	9	28.66	15	28.55	28.20	-6	4,517	-0.13%
2020/03/06	11.1	29.36	12.3	29.62	28.20	-1.2	4,295	-0.03%
2020/03/05	8.9	29.57	6	29.65	29.40	2.9	4,103	0.07%
2020/03/04	11	29.86	14	29.84	29.80	-3	3,979	-0.08%
2020/03/03	20	29.81	15	29.78	29.80	5	3,792	0.13%
2020/03/02	12	28.82	15	28.45	29.70	-3	3,420	-0.09%
2020/02/27	10	27.74	10	27.83	27.00	0	2,946	0.00%
2020/02/26	11	28.47	8	29.21	27.70	3	2,564	0.12%
2020/02/25	6	26.81	6	26.20	27.60	0	1,970	0.00%
2020/02/24	4	25.11	7	24.00	25.50	-3	1,636	-0.18%
2020/02/21	6	22.68	5	23.10	23.50	1	1,230	0.08%
2020/02/19	5	21.81	12	21.84	21.90	-7	927	-0.75%
2020/02/18	5	21.07	3	20.70	21.60	2	793	0.25%
2020/02/17	3	19.73	0	0.00	20.45	3	617	0.49%
2020/02/10	0	0.00	1	16.95	17.00	-1	530	-0.19%
2020/01/31	2	17.65	0	17.75	17.75	2	519	0.38%
2019/12/23	0	0.00	5	19.95	20.10	-5	488	-1.02%
2019/12/20	4	20.66	1	20.75	20.35	3	486	0.62%
2019/12/19	1	20.35	0	0.00	20.30	1	475	0.21%
2019/12/18	1.8	20.84	2	20.88	20.80	-0.2	469	-0.05%
2019/12/06	1	19.85	0	0.00	19.10	1	345	0.29%
2019/12/03	0.3	18.15	0	0.00	18.15	0.3	337	0.09%
2019/10/09	0.8	19.15	0	0.00	19.20	0.8	739	0.11%
2019/09/26	0	0.00	0	19.90	19.85	0	819	0.00%
2019/09/25	0	0.00	1	20.50	20.30	-1	811	-0.12%
2019/09/24	0	0.00	0.2	20.70	20.80	-0.2	808	-0.03%
2019/09/23	1	21.35	0	0.00	20.95	1	805	0.12%
2019/09/18	0	0.00	0	21.20	21.35	0	790	0.00%
2019/09/06	0	0.00	1	21.15	21.00	-1	887	-0.11%
2019/09/05	0	0.00	0	21.30	21.45	0	878	0.00%
2019/09/02	0	0.00	1	20.50	21.35	-1	831	-0.12%
2019/08/23	1	20.25	0	0.00	20.15	1	796	0.13%
2019/08/22	1	20.25	0	0.00	20.25	1	789	0.13%
2019/08/05	5	19.35	0	0.00	19.35	5	763	0.66%
2019/07/29	0	0.00	1	21.30	21.20	-1	766	-0.13%
2019/07/26	11	22.33	11	22.15	21.15	0	752	0.00%
2019/07/23	2	20.95	2	21.55	21.80	0	650	0.00%
2019/07/18	1	21.00	0	0.00	20.80	1	657	0.15%
2019/07/12	0	0.00	10	20.95	21.80	-10	638	-1.57%
2019/07/04	0	0.00	1	20.55	20.55	-1	622	-0.16%
2019/07/03	1	19.75	0	0.00	19.75	1	622	0.16%
2019/07/02	10	19.80	0	0.00	19.75	10	657	1.52%
2019/06/28	0	0.00	0	19.65	19.70	0	668	0.00%
2019/06/26	1	20.00	0	0.00	19.80	1	683	0.15%
2019/06/24	0	0.00	12	20.35	20.20	-12	680	-1.76%
2019/06/21	0	0.00	0.1	19.40	19.50	-0.1	657	-0.01%
2019/06/19	1	19.95	0	0.00	19.95	1	672	0.15%
2019/06/18	5	20.22	5	20.00	19.90	0	661	0.00%
2019/06/17	1	19.75	6	19.65	19.80	-5	631	-0.79%
2019/06/14	6	18.15	0	18.00	18.00	6	598	1.00%
2019/06/13	2	18.10	0	0.00	18.10	2	612	0.33%
2019/06/12	0	0.00	1	18.30	18.10	-1	629	-0.16%
2019/05/31	0	0.00	10	18.10	18.40	-10	711	-1.41%
2019/05/30	1	18.15	0.2	18.05	18.15	0.8	725	0.11%
2019/05/29	0	0.00	0.6	17.85	18.00	-0.6	754	-0.08%
2019/05/24	1	17.80	0	0.00	17.80	1	904	0.11%
2019/05/21	1	17.85	5	17.31	17.85	-4	977	-0.41%
2019/05/20	0	0.00	3	18.00	17.55	-3	988	-0.30%
2019/05/17	0	0.00	4	18.00	17.90	-4	1,024	-0.39%
2019/05/10	1	19.25	0	0.00	18.90	1	1,242	0.08%
2019/05/07	0	0.00	1	20.70	20.50	-1	1,260	-0.08%
2019/05/02	0	0.00	0	21.00	21.10	0	1,292	0.00%
2019/04/30	0	0.00	1	20.65	20.65	-1	1,316	-0.08%
2019/04/29	1	20.35	0	0.00	20.35	1	1,331	0.08%
2019/04/24	1	21.40	0	0.00	21.20	1	1,354	0.07%
2019/04/19	1	22.00	0	0.00	22.20	1	1,419	0.07%
2019/04/17	4	23.08	3	23.00	22.85	1	1,418	0.07%
2019/04/12	0	0.00	0.1	21.60	21.70	-0.1	1,388	0.00%
2019/04/11	7	22.21	0.1	22.15	22.15	6.9	1,388	0.50%
2019/04/09	0	0.00	1	22.65	22.60	-1	1,409	-0.07%
2019/04/08	3	22.82	0	0.00	22.65	3	1,423	0.21%
2019/04/02	0	0.00	4	22.03	22.00	-4	1,461	-0.27%
2019/03/26	3	20.95	0	0.00	20.95	3	1,573	0.19%
2019/03/20	1	21.95	59	22.01	22.00	-58	1,785	-3.25%
2019/03/19	0	0.00	1	22.45	22.25	-1	1,821	-0.05%
2019/03/15	1	22.20	0	0.00	21.90	1	1,859	0.05%
2019/03/12	5	23.15	0	0.00	22.90	5	1,910	0.26%
2019/03/07	1	22.20	0	0.00	22.25	1	2,017	0.05%
2019/03/04	30	23.30	0	0.00	23.20	30	2,136	1.40%
2019/02/26	0.7	24.20	0	0.00	24.30	0.7	2,108	0.03%
2019/02/22	0	0.00	1	23.45	23.40	-1	2,028	-0.05%
2019/02/20	1	22.90	0	0.00	23.00	1	1,970	0.05%
2019/02/19	0	0.00	3	23.02	22.95	-3	1,956	-0.15%
2019/02/18	1	23.25	3	23.50	22.90	-2	1,948	-0.10%
2019/02/15	4	22.63	5	22.50	22.50	-1	1,911	-0.05%
2019/02/14	11	23.76	6	23.38	23.40	5	1,884	0.27%
2019/02/13	1	23.20	1	22.30	23.20	0	1,797	0.00%
2019/02/12	0	0.00	1	22.20	21.95	-1	1,723	-0.06%
2019/01/25	0	0.00	5	20.40	20.35	-5	1,657	-0.30%
2019/01/23	2	20.10	0	0.00	20.10	2	1,658	0.12%
2019/01/16	0	0.00	15	20.30	20.15	-15	1,611	-0.93%
2019/01/10	0	0.00	0.3	19.40	19.30	-0.3	1,513	-0.02%
2019/01/08	1	19.05	0	0.00	18.90	1	1,493	0.07%
2019/01/07	0	0.00	1	19.25	18.95	-1	1,495	-0.07%
2018/12/28	1	19.80	0	0.00	19.85	1	1,497	0.07%
2018/12/27	0	0.00	1	19.75	19.40	-1	1,505	-0.07%
2018/12/25	0	0.00	1	20.20	20.40	-1	1,444	-0.07%
2018/12/22	0.4	21.10	10	21.20	21.05	-9.6	1,468	-0.65%
2018/12/21	1	21.15	0	0.00	21.10	1	1,479	0.07%
2018/12/20	0	0.00	1	20.85	20.75	-1	1,456	-0.07%
2018/12/19	10	22.23	0	0.00	21.20	10	1,438	0.70%
2018/12/18	10	21.75	3	21.70	21.65	7	1,380	0.51%
2018/12/14	1	23.30	0	0.00	24.10	1	1,211	0.08%
2018/12/12	1	24.55	0	0.00	24.50	1	1,205	0.08%
2018/12/10	3	22.78	3	22.97	22.60	0	1,172	0.00%
2018/12/06	1	24.90	1	26.10	24.90	0	1,117	0.00%
2018/12/05	15	27.60	0	0.00	27.25	15	1,092	1.37%
2018/12/04	32	28.35	2	27.88	27.85	30	1,068	2.81%
2018/12/03	2	28.08	6	28.86	28.05	-4	1,044	-0.38%
2018/11/30	5	27.80	2	27.70	27.60	3	998	0.30%
2018/11/29	3	27.87	0.3	28.15	28.15	2.8	936	0.29%
2018/11/28	0	0.00	2.3	25.21	25.60	-2.3	816	-0.29%
2018/11/27	1	24.65	1	24.90	24.90	0	808	0.00%
2018/11/22	2	24.20	0	0.00	23.60	2	802	0.25%
2018/11/21	3	24.85	4.1	25.28	25.50	-1.1	789	-0.15%
2018/11/12	1	24.35	0	0.00	24.35	1	806	0.12%
2018/11/05	10	25.38	0	0.00	25.55	10	884	1.13%
2018/10/26	0	0.00	3	22.20	20.60	-3	867	-0.35%
2018/10/15	1	25.35	0	0.00	25.35	1	945	0.11%
2018/10/08	2	28.90	0	0.00	28.90	2	1,046	0.19%
2018/09/28	1	33.40	1	34.00	34.00	0	1,109	0.00%
2018/09/27	0	0.00	0	32.20	32.25	0	1,121	0.00%
2018/09/25	0	0.00	3	33.10	33.10	-3	1,182	-0.25%
2018/09/21	0	0.00	1	32.50	32.90	-1	1,194	-0.08%
2018/09/18	2	30.65	3	30.90	31.20	-1	1,314	-0.08%
2018/09/17	1	30.85	1	31.39	31.30	0	1,355	0.00%
2018/09/14	0	0.00	0	30.80	30.80	0	1,410	0.00%
2018/09/04	2	32.75	0	0.00	32.75	2	2,442	0.08%
2018/09/03	1	32.20	3	32.55	32.15	-2	2,660	-0.08%
2018/08/29	0	0.00	2	32.85	32.60	-2	2,906	-0.07%
2018/08/20	0	0.00	2	32.25	32.20	-2	4,144	-0.05%
2018/08/16	5	32.30	0	0.00	33.35	5	4,206	0.12%
2018/08/13	1	31.65	1	31.40	29.25	0	4,323	0.00%
2018/08/10	0	0.00	0.1	32.50	32.50	-0.1	4,346	0.00%
2018/08/07	0	0.00	1	36.35	36.45	-1	4,471	-0.02%
2018/08/03	0	0.00	1	36.20	36.00	-1	4,509	-0.02%
2018/08/02	1	35.85	0	0.00	35.85	1	4,543	0.02%
2018/07/26	0	0.00	7	39.81	39.60	-7	4,631	-0.15%
2018/07/25	1	39.45	0	0.00	39.40	1	4,621	0.02%
2018/07/20	4	38.90	0	0.00	37.15	4	4,599	0.09%
2018/07/18	0	0.00	3.2	38.70	38.70	-3.2	4,606	-0.07%
2018/07/17	1	41.90	1	42.00	41.70	0	4,567	0.00%
2018/07/16	9	43.46	3	44.13	43.25	6	4,556	0.13%
2018/07/13	0	0.00	1	43.20	42.55	-1	4,530	-0.02%
2018/07/11	1	41.75	0	0.00	41.75	1	4,553	0.02%
2018/07/10	0	0.00	2	43.00	43.50	-2	4,556	-0.04%
2018/07/09	1	41.75	0	0.00	41.05	1	4,568	0.02%
2018/07/04	0	0.00	1	42.25	41.25	-1	4,668	-0.02%
2018/06/28	1	45.80	1	45.00	44.80	0	4,594	0.00%
2018/06/26	7	46.56	5.3	46.90	46.85	1.8	4,466	0.04%
2018/06/25	5.5	46.93	24	46.78	45.50	-18.5	4,416	-0.42%
2018/06/22	5	51.90	6	50.25	49.65	-1	4,348	-0.02%
2018/06/21	5	54.28	4	54.03	53.30	1	4,282	0.02%
2018/06/20	10	53.40	1	54.60	53.40	9	4,167	0.22%
2018/06/19	10	54.20	0	0.00	52.50	10	3,915	0.26%
2018/06/15	5	54.72	1	55.50	54.30	4	3,859	0.10%
2018/06/14	1	53.20	2.2	52.64	53.20	-1.2	3,778	-0.03%
2018/06/13	10	53.20	10	52.70	52.00	0	3,658	0.00%
2018/06/12	32	57.27	12	57.43	55.00	20	3,520	0.57%
2018/06/11	13	49.17	15	51.40	54.00	-2	3,266	-0.06%
2018/06/08	2	49.43	6.1	48.95	49.10	-4.1	3,042	-0.14%
2018/06/07	8	47.15	9	47.82	48.00	-1	2,945	-0.03%
2018/06/06	5	45.82	5	45.91	48.00	0	2,862	0.00%
2018/06/05	1	44.25	6	45.91	44.25	-5	2,771	-0.18%
2018/06/04	13	48.25	12	48.64	47.90	1	2,666	0.04%
2018/06/01	5	49.04	6	48.93	48.50	-1	2,583	-0.04%
2018/05/31	6.2	48.94	5	50.38	48.00	1.2	2,415	0.05%
2018/05/30	19	45.83	12.5	46.06	47.45	6.6	2,158	0.30%
2018/05/29	0	0.00	9	42.79	43.15	-9	1,874	-0.48%
2018/05/28	4	38.28	8	38.65	39.25	-4	1,654	-0.24%
2018/05/25	0	0.00	0	36.05	36.20	0	1,542	0.00%
2018/05/24	5	36.20	20	35.83	35.85	-15	1,495	-1.00%
2018/05/23	27.6	37.81	6	39.64	36.65	21.6	1,470	1.47%
2018/05/22	0	0.00	1	35.80	36.50	-1	1,364	-0.07%
2018/05/18	1	35.55	2	35.00	35.50	-1	1,321	-0.08%
2018/05/17	4	36.50	8	36.54	36.80	-4	1,274	-0.31%
2018/05/11	1	35.00	0	0.00	34.50	1	1,099	0.09%
2018/05/10	5	35.70	23	35.37	35.90	-18	1,069	-1.68%
2018/05/09	20	33.55	2.2	34.70	34.80	17.8	1,025	1.74%
2018/04/17	1	35.95	0	0.00	35.05	1	750	0.13%
2018/04/13	0	0.00	11	37.40	36.50	-11	669	-1.64%
2018/04/12	14	38.81	12	39.24	38.10	2	626	0.32%
2018/04/11	8	37.45	14	35.33	38.10	-6	536	-1.12%
2018/04/10	2	37.70	2	37.70	36.95	0	485	0.00%
2018/04/09	9	32.06	5.4	33.45	34.30	3.6	418	0.85%
2018/04/03	5	29.92	0.3	31.05	31.20	4.7	362	1.29%
2018/04/02	0	0.00	2.2	30.00	30.25	-2.2	346	-0.65%
2018/03/31	1	30.10	0	0.00	29.30	1	338	0.30%
2018/03/28	0.1	27.50	0	0.00	28.10	0.1	328	0.03%
2018/03/27	0	0.00	3	27.50	27.50	-3	323	-0.93%
2018/03/12	2	27.50	0	0.00	27.40	2	307	0.65%
2018/03/07	1	29.00	0	0.00	28.30	1	300	0.33%
2018/03/06	0	0.00	2	28.60	28.60	-2	289	-0.69%
2018/03/05	1	27.00	1.2	27.71	27.95	-0.2	272	-0.08%
2018/03/02	1	25.60	0	0.00	26.80	1	257	0.39%
2018/02/26	2	24.20	0	0.00	25.30	2	232	0.86%
2018/02/21	0	0.00	2.2	25.30	25.40	-2.2	193	-1.14%
2018/01/31	0	0.00	0	22.90	22.90	0	181	-0.01%
2018/01/25	0	0.00	5	21.05	21.45	-5	161	-3.09%
2018/01/23	0	0.00	7	20.07	21.15	-7	158	-4.42%
2018/01/11	2	19.00	0	0.00	19.40	2	151	1.32%
2018/01/10	3	19.40	0	0.00	19.20	3	151	1.97%
2018/01/09	0	0.00	1	19.00	18.95	-1	152	-0.65%
2018/01/05	0	0.00	3	19.00	18.50	-3	176	-1.70%
2018/01/02	0	0.00	2.6	17.78	17.80	-2.6	205	-1.26%