茂矽 (2342)-元大-大統券商分點個股進出

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
32.15
漲跌
▲0.90
漲幅
+2.88%
成交量
1,283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－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/05/03	0	0.00	1	30.90	30.65	-1	707	-0.14%
2024/04/30	0	0.00	15	31.10	30.90	-15	706	-2.12%
2024/04/29	2	30.40	0	0.00	30.50	2	702	0.28%
2024/04/23	10	29.20	0	0.00	29.35	10	720	1.39%
2024/04/19	15	29.80	1	29.60	29.70	14	720	1.94%
2024/04/17	0	0.00	0.5	31.35	31.00	-0.5	711	-0.07%
2024/04/10	0	0.00	1	32.60	32.40	-1	684	-0.15%
2024/04/09	0	0.00	2	31.90	31.90	-2	681	-0.29%
2024/03/25	0	0.00	0.1	32.75	32.65	-0.1	662	-0.02%
2024/03/22	0.1	32.80	0	0.00	32.55	0.1	663	0.02%
2024/03/21	1	32.40	0	0.00	32.50	1	659	0.15%
2024/03/19	2	33.20	0	0.00	33.15	2	656	0.30%
2024/03/18	4	33.30	4.2	33.00	32.90	-0.2	652	-0.03%
2024/03/14	6	34.61	10	34.79	34.20	-4	646	-0.62%
2024/03/13	2	33.00	3	33.28	32.80	-1	607	-0.16%
2024/03/12	1	34.05	3.1	34.00	34.10	-2.1	589	-0.35%
2024/03/11	21	35.87	10	35.57	34.70	11	563	1.95%
2024/03/08	3.1	32.39	5	33.39	33.65	-1.9	393	-0.49%
2024/03/05	0	0.00	0.3	31.00	31.05	-0.3	338	-0.09%
2024/03/04	0	0.00	2	31.20	31.30	-2	336	-0.59%
2024/02/02	2	31.10	0	0.00	31.00	2	339	0.59%
2024/01/31	0	31.20	0	0.00	31.00	0	337	0.01%
2024/01/30	0	0.00	1	31.35	31.15	-1	331	-0.30%
2024/01/25	0	0.00	1	32.10	32.05	-1	324	-0.31%
2024/01/24	0	0.00	6	32.48	32.20	-6	324	-1.85%
2024/01/18	2	31.95	0	0.00	32.00	2	329	0.61%
2024/01/11	0	0.00	2.1	32.30	32.10	-2.1	302	-0.70%
2024/01/10	0	0.00	2	32.45	32.40	-2	302	-0.66%
2023/12/28	1	35.15	0	0.00	35.20	1	278	0.36%
2023/12/26	0	0.00	0	34.40	34.65	0	269	-0.01%
2023/12/21	0	0.00	0.6	34.07	34.30	-0.6	267	-0.21%
2023/12/13	2	34.30	0	0.00	34.20	2	260	0.77%
2023/12/11	0.5	35.30	0	0.00	34.65	0.5	255	0.20%
2023/12/05	1	35.45	0	0.00	35.35	1	253	0.39%
2023/12/04	0	0.00	1	36.05	35.85	-1	256	-0.39%
2023/11/30	0	0.00	1	36.05	35.95	-1	258	-0.39%
2023/11/28	0	0.00	1	35.55	35.70	-1	265	-0.39%
2023/11/24	0	0.00	2	35.70	35.65	-2	271	-0.74%
2023/11/22	2	35.78	0	0.00	35.80	2	273	0.73%
2023/11/21	0	0.00	0	35.80	35.75	0	276	-0.01%
2023/11/20	1	36.15	0.3	35.20	36.05	0.7	276	0.27%
2023/11/15	0	0.00	1	34.15	34.00	-1	267	-0.37%
2023/11/10	1	33.65	0	0.00	33.65	1	278	0.36%
2023/11/07	0	0.00	1	34.65	34.55	-1	345	-0.29%
2023/11/06	0	0.00	1	34.60	34.60	-1	362	-0.28%
2023/11/02	0	0.00	1	34.05	33.95	-1	374	-0.27%
2023/11/01	2.1	33.45	0	0.00	33.25	2.1	375	0.56%
2023/10/25	0	0.00	6	34.65	34.80	-6	404	-1.48%
2023/10/12	0	0.00	0	35.55	35.70	0	489	0.00%
2023/10/06	0	0.00	0	35.85	35.70	0	521	-0.01%
2023/10/03	1	35.90	0.1	35.85	35.90	0.9	691	0.14%
2023/09/27	0	0.00	2	35.00	35.00	-2	722	-0.28%
2023/09/26	1.1	35.55	0	0.00	35.15	1.1	740	0.14%
2023/09/21	0	0.00	1	35.40	35.20	-1	755	-0.13%
2023/09/19	1	36.30	0	0.00	36.25	1	764	0.13%
2023/09/13	0	0.00	1	36.60	36.55	-1	787	-0.13%
2023/09/12	1	35.80	0	0.00	36.00	1	796	0.13%
2023/09/08	1	36.65	0	0.00	36.30	1	816	0.12%
2023/09/07	2	37.05	0	0.00	36.90	2	834	0.24%
2023/09/06	1	37.35	0	0.00	37.10	1	846	0.12%
2023/09/01	10	36.90	0	0.00	37.10	10	857	1.17%
2023/08/30	0	0.00	1	35.65	36.10	-1	878	-0.11%
2023/08/28	0	0.00	0	35.10	35.20	0	893	0.00%
2023/08/24	0	0.00	1	35.10	35.00	-1	902	-0.11%
2023/08/23	0	0.00	0.1	34.95	35.15	-0.1	904	-0.01%
2023/08/22	0	0.00	3	34.45	34.25	-3	929	-0.32%
2023/08/21	0	0.00	0	34.40	34.55	0	966	0.00%
2023/08/14	0	0.00	3	34.02	34.25	-3	995	-0.30%
2023/08/11	6	35.03	2	35.00	34.90	4	980	0.41%
2023/08/10	0	0.00	0.1	36.95	36.95	-0.1	951	-0.01%
2023/08/08	0.1	38.90	0	0.00	38.80	0.1	945	0.01%
2023/08/02	0	0.00	0	40.00	39.80	0	982	0.00%
2023/08/01	2	40.33	2	40.55	40.35	0	982	0.00%
2023/07/26	0	0.00	7	40.05	39.65	-7	1,003	-0.70%
2023/07/21	0	0.00	0.1	40.35	40.35	-0.1	1,063	-0.01%
2023/07/19	1	40.80	0	0.00	40.70	1	1,140	0.09%
2023/07/18	1	41.00	0	0.00	40.65	1	1,246	0.08%
2023/07/17	0	0.00	2	41.60	41.60	-2	1,338	-0.15%
2023/07/14	1	40.95	1	40.85	40.85	0	1,485	0.00%
2023/07/13	2.1	41.08	1.5	40.70	40.70	0.6	1,502	0.04%
2023/07/12	8.2	41.58	1	41.60	41.60	7.2	1,511	0.48%
2023/07/11	1	41.60	47	41.96	42.40	-46	1,526	-3.01%
2023/07/10	2	41.30	18	41.64	40.85	-16	1,508	-1.06%
2023/07/07	0	0.00	5	40.10	39.90	-5	1,503	-0.33%
2023/07/05	0	0.00	1	41.10	40.65	-1	1,586	-0.06%
2023/07/03	1	40.15	0	0.00	40.20	1	1,722	0.06%
2023/06/30	0	0.00	6	39.99	40.15	-6	1,809	-0.33%
2023/06/28	0	0.00	2	40.00	39.80	-2	2,491	-0.08%
2023/06/27	0	0.00	2	40.00	39.55	-2	3,073	-0.07%
2023/06/20	0	0.00	0	40.20	40.15	0	3,376	0.00%
2023/06/19	0	0.00	0.1	40.29	40.00	-0.1	3,385	0.00%
2023/06/16	3	40.25	0	0.00	40.20	3	3,405	0.09%
2023/06/15	0	0.00	0	40.70	40.70	0	3,466	0.00%
2023/06/13	50	41.28	0	0.00	41.20	50	3,465	1.44%
2023/06/08	0	0.00	1	40.30	40.15	-1	3,467	-0.03%
2023/06/06	5	41.02	1	40.70	40.50	4	3,489	0.11%
2023/06/05	0	0.00	2	42.05	41.30	-2	3,513	-0.06%
2023/06/01	0	0.00	1	41.30	41.25	-1	3,553	-0.03%
2023/05/31	5	40.50	2	40.55	40.95	3	3,562	0.08%
2023/05/29	0	0.00	6.1	40.99	40.95	-6.1	3,562	-0.17%
2023/05/26	4	41.10	6	40.70	40.30	-2	3,560	-0.06%
2023/05/25	9	40.76	1	40.80	41.15	8	3,541	0.23%
2023/05/24	2	39.45	0	0.00	39.60	2	3,522	0.06%
2023/05/22	1	39.35	2	39.50	39.50	-1	3,568	-0.03%
2023/05/19	0	0.00	2	39.40	39.00	-2	3,576	-0.06%
2023/05/18	3	39.43	1	39.55	39.60	2	3,569	0.06%
2023/05/17	3	39.30	0	0.00	39.20	3	3,592	0.08%
2023/05/16	0	0.00	0	38.65	38.75	0	3,609	0.00%
2023/05/15	0.2	38.70	0	0.00	38.45	0.2	3,607	0.01%
2023/05/12	1	39.50	17	38.85	39.25	-16	3,618	-0.44%
2023/05/11	1	39.50	17	38.85	38.50	-16	3,632	-0.44%
2023/05/09	0	0.00	10	39.40	39.45	-10	3,622	-0.28%
2023/05/04	1	41.00	0	0.00	40.90	1	3,673	0.03%
2023/05/03	4	41.25	1	41.25	41.25	3	3,692	0.08%
2023/05/02	1	42.00	4	41.98	42.00	-3	3,695	-0.08%
2023/04/26	0	0.00	0	41.30	41.30	0	3,663	0.00%
2023/04/25	7	42.20	2	41.55	41.75	5	3,631	0.14%
2023/04/24	3	43.38	1	43.90	43.35	2	3,615	0.06%
2023/04/21	9	45.38	5	44.40	43.80	4	3,582	0.11%
2023/04/20	4	46.41	2	46.85	47.30	2	3,469	0.06%
2023/04/19	6	46.99	9	46.87	46.95	-3	3,372	-0.09%
2023/04/18	2	45.25	2	45.35	45.35	0	3,212	0.00%
2023/04/17	0	0.00	2	46.05	46.00	-2	3,188	-0.06%
2023/04/13	2	45.25	2	45.30	44.85	0	3,111	0.00%
2023/04/12	4	46.44	0	0.00	46.55	4	3,049	0.13%
2023/04/11	3	45.95	0	0.00	46.35	3	3,008	0.10%
2023/04/07	9	46.40	24	46.44	46.20	-15	2,919	-0.51%
2023/04/06	1	47.50	2	47.63	47.00	-1	2,861	-0.03%
2023/03/31	36	47.41	1	47.30	47.30	35	2,763	1.27%
2023/03/30	19	47.06	25	47.57	47.70	-6	2,673	-0.22%
2023/03/29	32	47.12	14.1	47.76	47.80	17.9	2,497	0.72%
2023/03/28	13	47.05	7	46.99	46.90	6	1,999	0.30%
2023/03/27	6	44.62	3	44.63	44.75	3	1,418	0.21%
2023/03/24	2	44.38	2	44.00	43.40	0	1,310	0.00%
2023/03/23	4	43.48	1	44.80	44.75	3	1,251	0.24%
2023/03/20	0	0.00	5	41.84	41.35	-5	1,096	-0.46%
2023/03/16	1	38.75	2	39.05	38.65	-1	1,039	-0.10%
2023/03/13	3	39.23	0	0.00	39.75	3	1,083	0.28%
2023/03/10	2	40.95	0	0.00	40.55	2	1,109	0.18%
2023/03/07	0	0.00	0.5	41.75	42.20	-0.5	1,348	-0.04%
2023/02/22	1	42.15	0	0.00	42.25	1	1,422	0.07%
2023/02/15	0	0.00	2	41.75	41.75	-2	1,394	-0.14%
2023/02/10	2	40.50	0	0.00	40.60	2	1,364	0.15%
2023/02/03	0	0.00	1	41.75	41.20	-1	1,443	-0.07%
2023/02/02	4	41.45	0	0.00	42.00	4	1,448	0.28%
2023/01/31	0	0.00	0	40.10	40.30	0	1,377	0.00%
2023/01/30	0	0.00	1.6	39.45	39.70	-1.6	1,371	-0.11%
2023/01/13	1	38.20	0	0.00	38.00	1	1,377	0.07%
2023/01/12	0	0.00	2	39.55	38.75	-2	1,403	-0.14%
2023/01/10	0	0.00	0	38.40	38.40	0	1,502	0.00%
2023/01/09	5	38.84	2	38.80	38.70	3	1,508	0.20%
2023/01/04	0	0.00	1	37.85	38.00	-1	1,547	-0.06%
2022/12/30	0	0.00	1	37.60	37.10	-1	1,554	-0.06%
2022/12/29	1	37.00	0	0.00	37.35	1	1,555	0.06%
2022/12/28	0.2	37.63	0	0.00	37.10	0.2	1,561	0.01%
2022/12/21	2	37.95	0	0.00	37.90	2	1,589	0.13%
2022/12/14	0	0.00	1	40.50	40.60	-1	1,623	-0.06%
2022/11/30	0	0.00	1	42.00	41.75	-1	1,588	-0.06%
2022/11/28	0	0.00	2	41.40	42.40	-2	1,378	-0.15%
2022/11/22	0	0.00	0	36.75	36.45	0	1,238	0.00%
2022/11/16	1	37.20	0	0.00	37.10	1	1,270	0.08%
2022/11/15	0	0.00	0.1	38.00	37.65	-0.1	1,270	0.00%
2022/11/11	0	0.00	9	37.10	36.45	-9	1,292	-0.70%
2022/11/04	0	0.00	0.3	36.30	36.45	-0.3	1,322	-0.02%
2022/11/02	0	0.00	0	36.15	36.00	0	1,393	0.00%
2022/11/01	0	0.00	1	35.45	35.95	-1	1,358	-0.07%
2022/10/24	0	0.00	0.1	34.00	33.20	-0.1	1,337	-0.01%
2022/10/21	0	0.00	40	33.70	33.20	-40	1,339	-2.99%
2022/10/20	0.4	33.80	0	0.00	34.00	0.4	1,332	0.03%
2022/10/19	41	34.08	1	34.15	34.50	40	1,301	3.07%
2022/10/18	1	33.10	28	33.45	33.40	-27	1,212	-2.23%
2022/10/17	0	0.00	0	31.80	31.50	0	1,177	0.00%
2022/10/14	0	0.00	1	31.80	31.80	-1	1,176	-0.08%
2022/10/12	1	32.05	0	0.00	32.10	1	1,149	0.09%
2022/10/06	0	0.00	2	36.00	35.75	-2	1,162	-0.17%
2022/10/05	2	36.25	0	0.00	35.30	2	1,174	0.17%
2022/10/04	0	0.00	0	35.80	35.60	0	1,184	0.00%
2022/09/27	5	35.82	0	0.00	36.25	5	1,214	0.41%
2022/09/23	2	39.28	1	38.80	38.60	1	1,239	0.08%
2022/09/21	0	0.00	1	39.55	39.35	-1	1,241	-0.08%
2022/09/20	1	40.10	0	0.00	40.20	1	1,246	0.08%
2022/09/19	1	40.00	1	40.20	39.85	0	1,267	0.00%
2022/09/16	0	0.00	2	41.40	41.05	-2	1,275	-0.16%
2022/09/15	2	41.35	3	41.05	41.30	-1	1,303	-0.08%
2022/09/12	0	0.00	10	41.80	41.60	-10	1,298	-0.77%
2022/09/08	6	39.54	0	0.00	40.85	6	1,291	0.46%
2022/09/07	1	38.25	0	0.00	38.50	1	1,290	0.08%
2022/09/06	0	0.00	3	38.72	38.65	-3	1,293	-0.23%
2022/09/05	0	0.00	8	40.83	40.50	-8	1,300	-0.62%
2022/09/01	0	0.00	21	40.32	40.05	-21	1,293	-1.62%
2022/08/30	1	41.30	0	0.00	40.80	1	1,320	0.08%
2022/08/25	0	0.00	5	42.00	41.80	-5	1,461	-0.34%
2022/08/24	0	0.00	0	40.40	40.40	0	1,568	0.00%
2022/08/23	1	40.10	5	41.05	40.95	-4	1,797	-0.22%
2022/08/22	11	40.66	0	0.00	40.60	11	1,862	0.59%
2022/08/19	13	41.56	0	0.00	41.55	13	1,905	0.68%
2022/08/18	1	40.05	1	40.65	41.15	0	1,933	0.00%
2022/08/17	1	40.35	1	40.65	40.55	0	1,984	0.00%
2022/08/16	1	40.35	1	40.80	40.35	0	2,030	0.00%
2022/08/15	1	40.30	0	0.00	40.55	1	2,065	0.05%
2022/08/12	1	40.00	1.1	40.43	40.00	-0.1	2,091	0.00%
2022/08/11	4	39.83	2	39.65	39.65	2	2,152	0.09%
2022/08/09	2	39.75	2	40.20	40.50	0	2,338	0.00%
2022/08/08	2	37.98	0	0.00	38.05	2	2,409	0.08%
2022/08/05	0	0.00	1	38.45	38.25	-1	2,466	-0.04%
2022/08/04	6	36.33	0	0.00	35.80	6	2,477	0.24%
2022/08/03	10	38.29	1	38.30	37.20	9	2,514	0.36%
2022/07/15	10	35.55	0	0.00	35.50	10	2,485	0.40%
2022/07/12	0	32.65	0	0.00	31.70	0	2,475	0.00%
2022/07/08	1	34.70	0	0.00	34.75	1	2,474	0.04%
2022/07/06	0.1	33.80	0	0.00	32.50	0.1	2,460	0.00%
2022/07/04	1	34.15	0	0.00	33.70	1	2,448	0.04%
2022/06/30	3	39.27	0	0.00	38.10	3	2,411	0.12%
2022/06/29	0	0.00	2	40.55	40.10	-2	2,408	-0.08%
2022/06/27	0.1	42.00	0	0.00	42.15	0.1	2,445	0.00%
2022/06/22	4	39.55	2	39.80	39.90	2	2,389	0.08%
2022/06/21	0	0.00	0.3	40.35	40.50	-0.3	2,363	-0.01%
2022/06/20	7	39.94	0	0.00	39.35	7	2,357	0.30%
2022/06/17	10	40.90	0	0.00	41.30	10	2,336	0.43%
2022/06/16	0	0.00	1	43.80	41.20	-1	2,329	-0.04%
2022/06/15	1	43.00	0	0.00	43.00	1	2,310	0.04%
2022/06/13	25	42.44	0	0.00	42.35	25	2,303	1.09%
2022/06/09	0	0.00	1	44.35	44.35	-1	2,276	-0.04%
2022/06/08	2	43.60	0	0.00	43.50	2	2,254	0.09%
2022/06/07	1	43.65	1	43.55	43.40	0	2,262	0.00%
2022/06/06	15	43.65	22	44.05	43.80	-7	2,247	-0.31%
2022/06/02	0	0.00	1	45.90	45.25	-1	2,224	-0.04%
2022/06/01	1	45.55	6	46.38	46.15	-5	2,163	-0.23%
2022/05/31	22	45.08	12.4	45.27	45.80	9.6	2,030	0.47%
2022/05/30	0	0.00	1	44.00	44.15	-1	1,820	-0.05%
2022/05/27	2	42.10	0	0.00	42.00	2	1,751	0.11%
2022/05/26	1	42.75	10	43.50	42.75	-9	1,712	-0.53%
2022/05/25	0	0.00	3	43.83	44.45	-3	1,671	-0.18%
2022/05/19	5	42.45	1	42.50	42.70	4	1,518	0.26%
2022/05/17	1	42.15	6	41.74	42.15	-5	1,358	-0.37%
2022/05/16	1	41.90	23	41.32	41.90	-22	1,244	-1.77%
2022/05/13	0	0.00	21	40.15	40.15	-21	1,131	-1.86%
2022/05/12	2	37.40	2	38.10	37.40	0	1,082	0.00%
2022/05/11	1	38.75	3	39.07	38.70	-2	1,075	-0.19%
2022/05/06	0	0.00	6	36.90	37.10	-6	1,105	-0.54%
2022/05/05	2	38.00	0	0.00	38.20	2	1,117	0.18%
2022/04/29	1	36.55	0	0.00	36.65	1	1,180	0.08%
2022/04/26	2	36.28	0	0.00	36.10	2	1,182	0.17%
2022/04/25	0	0.00	1	36.00	36.15	-1	1,187	-0.08%
2022/04/18	2	37.95	0	0.00	38.10	2	1,306	0.15%
2022/04/15	0	0.00	3	37.95	37.95	-3	1,315	-0.23%
2022/04/12	0	39.20	0	0.00	39.00	0	1,435	0.00%
2022/03/24	0	0.00	0	43.40	43.75	0	2,732	0.00%
2022/03/17	0	0.00	10	44.10	44.05	-10	3,067	-0.33%
2022/03/16	0	0.00	2	42.20	42.30	-2	3,201	-0.06%
2022/03/15	0	0.00	8	42.03	41.80	-8	3,406	-0.23%
2022/03/14	10	42.95	0	0.00	43.25	10	3,968	0.25%
2022/03/10	0	0.00	10	44.15	43.50	-10	5,478	-0.18%
2022/03/07	10	42.25	1	42.35	42.10	9	5,887	0.15%
2022/03/03	3	45.22	0	0.00	44.25	3	6,139	0.05%
2022/02/21	1	46.25	0	0.00	46.55	1	7,428	0.01%
2022/02/17	0	0.00	4	45.85	45.90	-4	7,668	-0.05%
2022/02/16	0	0.00	4	45.89	45.75	-4	7,743	-0.05%
2022/02/15	0	0.00	1	45.55	44.85	-1	7,782	-0.01%
2022/02/11	1	45.85	4	46.03	46.00	-3	7,814	-0.04%
2022/02/10	0	0.00	1	45.25	45.30	-1	7,813	-0.01%
2022/02/09	0	0.00	1	46.00	45.70	-1	7,824	-0.01%
2022/02/08	2	44.78	1	45.30	45.55	1	7,812	0.01%
2022/01/26	0	0.00	3	42.23	42.00	-3	7,867	-0.04%
2022/01/25	0.2	42.90	0	0.00	42.00	0.2	8,126	0.00%
2022/01/24	1	42.10	3	43.02	44.10	-2	8,427	-0.02%
2022/01/20	1	44.80	5	45.18	45.50	-4	8,515	-0.05%
2022/01/18	2	45.93	0	0.00	45.45	2	8,685	0.02%
2022/01/17	0	0.00	0.1	45.95	46.00	-0.1	8,748	0.00%
2022/01/14	3.1	44.46	5	44.49	44.55	-1.9	8,752	-0.02%
2022/01/13	2	46.60	0	0.00	46.10	2	8,770	0.02%
2022/01/11	5	46.20	2	46.00	45.65	3	8,882	0.03%
2022/01/10	10	46.95	0	0.00	46.80	10	8,859	0.11%
2022/01/07	32	46.60	1	46.80	46.80	31	8,867	0.35%
2022/01/06	8	47.63	6	48.07	47.70	2	8,850	0.02%
2022/01/05	6	48.72	5	48.55	48.20	1	8,844	0.01%
2022/01/03	12	51.16	7	50.70	50.40	5	8,755	0.06%
2021/12/30	0	0.00	2	49.61	49.65	-2	8,627	-0.02%
2021/12/29	0	0.00	7	49.57	50.30	-7	8,616	-0.08%
2021/12/28	2	51.40	1	50.30	50.40	1	8,579	0.01%
2021/12/27	5	51.60	10.1	51.31	51.40	-5.1	8,515	-0.06%
2021/12/24	1	49.70	3	49.35	49.70	-2	8,333	-0.02%
2021/12/23	16	49.28	9	49.43	50.20	7	8,194	0.09%
2021/12/22	2	47.05	1	46.95	46.60	1	7,861	0.01%
2021/12/21	0	0.00	69	46.57	46.70	-69	7,928	-0.87%
2021/12/20	1	46.90	2	46.40	46.20	-1	8,061	-0.01%
2021/12/17	4	46.45	0	0.00	46.40	4	8,186	0.05%
2021/12/16	9	47.96	4	47.55	47.50	5	8,279	0.06%
2021/12/15	3	46.90	1	46.85	46.80	2	8,248	0.02%
2021/12/14	9	46.30	6	46.37	46.55	3	8,220	0.04%
2021/12/13	4	48.16	3	48.33	48.05	1	8,104	0.01%
2021/12/10	7	49.32	3	48.87	48.35	4	8,052	0.05%
2021/12/09	76.1	50.36	6	50.92	50.20	70.1	7,905	0.89%
2021/12/08	15	54.04	9	54.76	53.20	6	7,716	0.08%
2021/12/07	32	53.97	30	54.17	55.50	2	7,189	0.03%
2021/12/06	10	52.77	71.5	51.68	54.20	-61.5	6,201	-0.99%
2021/12/03	1	49.25	1	49.25	49.30	0	5,782	0.00%
2021/12/02	6	49.48	5	49.50	48.40	1	5,793	0.02%
2021/12/01	11	49.71	26	49.80	49.50	-15	5,913	-0.25%
2021/11/30	12	49.44	4	49.64	49.80	8	5,838	0.14%
2021/11/29	4	46.29	2	46.93	47.80	2	5,903	0.03%
2021/11/26	2	47.93	16	48.53	48.55	-14	5,885	-0.24%
2021/11/25	4	48.50	7	48.54	48.80	-3	5,840	-0.05%
2021/11/24	30	48.81	10	48.64	49.20	20	5,749	0.35%
2021/11/23	4	47.25	5	47.74	47.35	-1	5,662	-0.02%
2021/11/22	19	48.85	14	49.13	48.90	5	5,906	0.08%
2021/11/19	3	49.02	2	47.88	48.15	1	6,431	0.02%
2021/11/18	3	48.37	8	49.28	49.00	-5	6,376	-0.08%
2021/11/17	6	47.36	49	47.94	48.25	-43	6,018	-0.71%
2021/11/16	50	45.69	0	0.00	45.55	50	5,891	0.85%
2021/11/15	0	0.00	3	46.77	47.00	-3	5,813	-0.05%
2021/11/12	1	46.05	0	0.00	45.55	1	5,778	0.02%
2021/11/09	1	44.10	0	0.00	43.90	1	5,812	0.02%
2021/11/08	2	43.78	2	43.85	43.35	0	5,862	0.00%
2021/11/04	3	44.60	5	44.27	44.15	-2	5,930	-0.03%
2021/11/03	1	44.30	2	44.53	44.75	-1	5,954	-0.02%
2021/11/02	11	46.13	7	45.32	44.60	4	6,113	0.07%
2021/11/01	4	48.55	5	48.76	49.50	-1	5,877	-0.02%
2021/10/29	2	45.63	1	46.50	45.45	1	5,638	0.02%
2021/10/27	1	44.85	1	45.30	45.50	0	5,806	0.00%
2021/10/26	1	44.80	0	0.00	45.05	1	5,816	0.02%
2021/10/25	2	45.05	2	44.20	44.30	0	5,752	0.00%
2021/10/22	2	43.35	2.2	43.40	43.60	-0.2	5,818	0.00%
2021/10/21	1	43.70	1	43.20	43.20	0	5,913	0.00%
2021/10/20	1	44.05	1	43.90	43.90	0	5,968	0.00%
2021/10/18	1	40.85	1	41.05	40.90	0	6,227	0.00%
2021/10/14	2	39.80	2	39.93	39.45	0	7,163	0.00%
2021/10/13	1	41.30	1	39.75	40.10	0	7,457	0.00%
2021/10/12	1	42.25	1	41.20	41.20	0	7,546	0.00%
2021/10/08	0	0.00	1	44.50	42.90	-1	7,701	-0.01%
2021/10/07	1	43.60	1	43.65	43.25	0	7,967	0.00%
2021/10/06	2	42.88	2	42.75	42.15	0	8,630	0.00%
2021/10/05	2	40.98	2	42.03	43.10	0	9,229	0.00%
2021/10/04	1	43.70	5	43.33	41.85	-4	9,528	-0.04%
2021/10/01	3	44.92	3	45.23	43.60	0	10,224	0.00%
2021/09/30	3	47.60	3	47.63	47.25	0	10,787	0.00%
2021/09/28	4	49.50	3	48.10	47.80	1	11,542	0.01%
2021/09/27	0	0.00	4	49.21	48.55	-4	11,664	-0.03%
2021/09/24	5	47.88	1	47.75	48.40	4	11,612	0.03%
2021/09/23	3	45.62	6	46.65	47.40	-3	11,730	-0.03%
2021/09/17	0	0.00	1	43.60	45.00	-1	11,684	-0.01%
2021/09/15	1	44.85	1.1	44.05	44.00	-0.1	11,916	0.00%
2021/09/14	1	45.35	1	45.00	45.00	0	12,015	0.00%
2021/09/13	1	45.85	1	45.30	45.40	0	12,019	0.00%
2021/09/09	2	44.10	1	44.05	45.50	1	12,078	0.01%
2021/09/08	6	44.63	2	44.88	43.85	4	12,046	0.03%
2021/09/07	5	46.39	12	46.51	45.55	-7	12,021	-0.06%
2021/09/06	4	49.36	6	48.78	47.75	-2	12,001	-0.02%
2021/09/03	12	49.94	2	49.53	49.50	10	11,788	0.08%
2021/09/02	2.1	49.52	15	49.70	48.65	-12.9	11,621	-0.11%
2021/09/01	1	47.50	2	48.08	48.15	-1	11,399	-0.01%
2021/08/31	4	47.18	1	47.50	47.50	3	11,310	0.03%
2021/08/30	3	47.35	3	47.58	47.75	0	11,262	0.00%
2021/08/27	39	48.18	40	47.89	47.15	-1	11,201	-0.01%
2021/08/26	15	49.09	4	48.96	48.60	11	11,085	0.10%
2021/08/25	84	48.83	49	48.86	48.35	35	10,749	0.33%
2021/08/24	3	42.87	24	43.55	45.45	-21	10,022	-0.21%
2021/08/23	0	0.00	1	42.25	42.15	-1	9,919	-0.01%
2021/08/20	2	40.85	2	40.90	40.40	0	9,902	0.00%
2021/08/19	24	39.97	8	40.91	39.65	16	9,878	0.16%
2021/08/18	3	40.82	2.3	41.20	41.60	0.7	9,862	0.01%
2021/08/17	2	40.65	1	39.60	39.65	1	9,843	0.01%
2021/08/16	2	40.83	9	41.63	41.70	-7	9,797	-0.07%
2021/08/13	3	43.05	4	42.90	42.90	-1	9,773	-0.01%
2021/08/12	3	43.92	4	44.43	44.65	-1	9,759	-0.01%
2021/08/11	3	43.20	4	42.54	42.50	-1	9,709	-0.01%
2021/08/10	2	44.30	3	44.52	45.05	-1	9,675	-0.01%
2021/08/09	7	45.66	6	45.48	44.80	1	9,656	0.01%
2021/08/06	23	48.54	22	48.58	46.90	1	9,617	0.01%
2021/08/05	1	47.65	1	47.70	47.55	0	9,441	0.00%
2021/08/04	2	47.50	3	47.32	47.40	-1	9,451	-0.01%
2021/08/03	33	47.83	10	47.72	47.80	23	9,417	0.24%
2021/08/02	1	44.70	0	0.00	45.70	1	9,206	0.01%
2021/07/30	3	44.75	5	45.03	43.25	-2	9,165	-0.02%
2021/07/29	2	44.18	2	44.58	45.25	0	9,119	0.00%
2021/07/28	5	44.75	14	43.12	44.50	-9	9,073	-0.10%
2021/07/27	10	47.42	4	46.95	46.10	6	8,979	0.07%
2021/07/26	1	48.85	15	49.43	49.05	-14	8,911	-0.16%
2021/07/23	3	49.38	2.5	48.63	48.20	0.5	8,835	0.01%
2021/07/22	9	51.96	9	50.66	50.60	0	8,711	0.00%
2021/07/21	27	50.80	23	51.40	50.60	4	8,497	0.05%
2021/07/20	3	49.70	3.1	50.09	49.05	-0.1	8,084	0.00%
2021/07/19	10.1	47.64	3	48.10	49.30	7.1	7,852	0.09%
2021/07/16	7	47.34	0	0.00	46.55	7	7,650	0.09%
2021/07/15	4	47.04	4	47.66	47.40	0	7,615	0.00%
2021/07/14	3.5	47.51	26.8	48.37	47.45	-23.3	7,562	-0.31%
2021/07/13	28	51.68	31.2	51.18	49.70	-3.2	7,329	-0.04%
2021/07/12	45	49.01	31	49.74	51.20	14	6,666	0.21%
2021/07/09	8	46.09	9	46.49	47.20	-1	6,090	-0.02%
2021/07/08	24	47.08	18	47.73	46.10	6	5,809	0.10%
2021/07/07	32	44.51	47	43.84	44.40	-15	5,141	-0.29%
2021/07/06	29	43.26	19	41.41	42.25	10	4,645	0.22%
2021/07/05	13	43.12	15	43.13	43.85	-2	4,364	-0.05%
2021/07/02	2	39.75	13.3	39.17	39.90	-11.3	4,083	-0.28%
2021/07/01	9	37.12	1	38.15	37.05	8	4,101	0.20%
2021/06/30	1	38.75	12	37.43	38.40	-11	4,267	-0.26%
2021/06/29	5	35.82	10	36.80	35.55	-5	4,615	-0.11%
2021/06/28	6	35.38	2	35.65	35.25	4	4,616	0.09%
2021/06/25	1	35.75	1	36.45	35.85	0	4,701	0.00%
2021/06/24	19	36.19	1	36.70	36.35	18	4,741	0.38%
2021/06/23	6	35.77	16	34.66	36.05	-10	4,649	-0.22%
2021/06/22	4	32.88	0	0.00	32.80	4	4,617	0.09%
2021/06/21	12	33.75	0	0.00	33.45	12	4,633	0.26%
2021/06/18	1	35.55	6	35.05	35.25	-5	4,756	-0.11%
2021/06/17	0	0.00	1	34.00	34.20	-1	4,805	-0.02%
2021/06/16	4	34.13	0	33.70	33.80	4	4,838	0.08%
2021/06/15	2	34.75	7	34.26	34.50	-5	4,909	-0.10%
2021/06/11	4	33.28	4	33.55	33.05	0	4,912	0.00%
2021/06/10	2	32.75	11	33.54	32.80	-9	5,145	-0.17%
2021/06/07	6	31.30	0	0.00	32.50	6	5,654	0.11%
2021/06/03	0	0.00	2	33.20	32.85	-2	5,696	-0.04%
2021/06/02	4	32.03	0	0.00	32.25	4	5,715	0.07%
2021/06/01	1	32.50	0	0.00	33.00	1	5,709	0.02%
2021/05/31	3	33.13	12.4	32.88	32.90	-9.4	5,707	-0.16%
2021/05/28	1	32.10	3	31.93	31.85	-2	5,714	-0.04%
2021/05/25	0	0.00	1	31.55	31.50	-1	5,980	-0.02%
2021/05/24	1	29.95	68	29.90	30.30	-67	6,176	-1.08%
2021/05/21	0	0.00	0	29.40	29.80	0	6,318	0.00%
2021/05/20	2	29.38	0	0.00	29.00	2	6,429	0.03%
2021/05/19	5	30.60	6	29.13	30.60	-1	6,429	-0.02%
2021/05/18	0	0.00	26	28.44	28.90	-26	6,445	-0.40%
2021/05/17	3	26.50	0	0.00	26.30	3	6,449	0.05%
2021/05/14	3	30.32	0	0.00	29.20	3	6,429	0.05%
2021/05/13	0	0.00	1	29.40	29.70	-1	6,430	-0.02%
2021/05/12	1	28.90	1	29.90	28.90	0	6,415	0.00%
2021/05/11	7	32.64	1	32.80	32.05	6	6,399	0.09%
2021/05/10	2	35.18	0	0.00	35.15	2	6,399	0.03%
2021/05/07	0	0.00	5	35.84	36.15	-5	6,528	-0.08%
2021/05/06	0	0.00	5	34.80	34.05	-5	6,636	-0.08%
2021/05/05	3	35.18	1	35.64	34.20	2	6,690	0.03%
2021/05/04	3	35.73	2	34.03	35.00	1	6,723	0.01%
2021/05/03	12	37.03	2	36.52	36.45	10	6,780	0.15%
2021/04/29	5	38.31	1	38.20	38.20	4	6,806	0.06%
2021/04/28	4	38.74	3	39.45	38.75	1	6,899	0.01%
2021/04/27	12	39.12	1	39.25	39.15	11	7,066	0.16%
2021/04/26	2	40.30	1	40.40	40.05	1	7,466	0.01%
2021/04/23	3	40.77	15	40.86	40.80	-12	7,495	-0.16%
2021/04/22	36	39.37	36.2	40.08	39.95	-0.2	7,409	0.00%
2021/04/21	11	39.98	12	40.31	39.75	-1	7,673	-0.01%
2021/04/20	6	39.91	45.2	40.05	39.90	-39.2	8,196	-0.48%
2021/04/19	2	37.65	2	38.74	39.05	0	8,140	0.00%
2021/04/16	6	38.63	3	38.72	38.60	3	8,137	0.04%
2021/04/15	7	37.66	6	37.88	37.90	1	8,149	0.01%
2021/04/14	6	37.42	0	0.00	38.00	6	8,148	0.07%
2021/04/13	30.5	38.77	28	39.68	38.60	2.5	8,179	0.03%
2021/04/12	42	39.25	3	39.30	38.80	39	8,165	0.48%
2021/04/09	5	40.85	3	41.65	40.50	2	8,139	0.02%
2021/04/08	3	42.58	15	42.70	42.55	-12	8,041	-0.15%
2021/04/07	33	43.99	14	42.76	42.20	19	8,091	0.23%
2021/04/06	9	41.64	12	41.50	43.00	-3	8,301	-0.04%
2021/04/01	9	41.27	13	40.66	40.20	-4	8,232	-0.05%
2021/03/31	6	39.53	2	40.25	39.25	4	7,778	0.05%
2021/03/30	7	39.62	13	40.12	39.50	-6	7,750	-0.08%
2021/03/29	0	0.00	3	39.47	39.55	-3	7,786	-0.04%
2021/03/26	4	38.55	1	39.50	38.60	3	7,860	0.04%
2021/03/25	0	0.00	3	39.50	38.75	-3	7,801	-0.04%
2021/03/24	2.3	38.79	31	38.82	38.75	-28.7	7,770	-0.37%
2021/03/23	23	39.49	20	39.84	39.50	3	7,755	0.04%
2021/03/22	29	38.94	27	38.82	38.90	2	7,628	0.03%
2021/03/19	8	38.13	5	38.35	38.00	3	7,599	0.04%
2021/03/18	2	38.78	1	39.00	38.45	1	7,802	0.01%
2021/03/17	0	0.00	6	38.25	38.95	-6	7,788	-0.08%
2021/03/16	10	38.70	6	39.00	38.90	4	7,819	0.05%
2021/03/15	9	39.60	10.3	39.79	39.65	-1.3	7,665	-0.02%
2021/03/12	3	37.50	14.1	38.46	38.55	-11.1	7,399	-0.15%
2021/03/11	7	36.52	6	37.08	37.10	1	7,510	0.01%
2021/03/10	3	35.12	16	35.07	35.05	-13	7,694	-0.17%
2021/03/09	16	34.33	0	34.20	34.20	16	7,818	0.20%
2021/03/08	7	35.60	0	0.00	34.80	7	7,860	0.09%
2021/03/03	2	37.05	0	0.00	37.10	2	8,467	0.02%
2021/03/02	1	39.10	10	38.57	37.85	-9	8,518	-0.11%
2021/02/26	1	38.90	9	38.52	38.40	-8	8,536	-0.09%
2021/02/25	2	38.30	18	39.08	38.30	-16	8,593	-0.19%
2021/02/24	3	38.77	6	39.08	38.60	-3	8,696	-0.03%
2021/02/23	16	37.92	1	37.80	38.25	15	8,658	0.17%
2021/02/22	9	37.56	1	37.25	37.15	8	8,540	0.09%
2021/02/19	1	35.80	0	0.00	36.15	1	8,434	0.01%
2021/02/18	1	34.50	2	35.40	35.65	-1	8,450	-0.01%
2021/02/17	3	34.48	2	34.65	34.75	1	8,475	0.01%
2021/02/04	1	33.80	1	33.60	33.70	0	8,582	0.00%
2021/02/03	1	34.40	0	0.00	34.00	1	8,664	0.01%
2021/02/01	7	34.45	9	34.49	34.00	-2	8,712	-0.02%
2021/01/29	2	36.48	0	0.00	35.40	2	8,679	0.02%
2021/01/28	1	35.95	3	36.52	36.55	-2	8,563	-0.02%
2021/01/27	3	35.68	0	0.00	36.20	3	8,593	0.03%
2021/01/26	4	36.70	0	0.00	35.90	4	8,530	0.05%
2021/01/25	8	36.23	2.3	35.98	36.85	5.7	8,485	0.07%
2021/01/22	5	37.80	1	37.80	37.60	4	8,403	0.05%
2021/01/21	3	37.67	32	38.66	37.35	-29	8,348	-0.35%
2021/01/20	43	37.90	1	38.90	37.35	42	8,243	0.51%
2021/01/19	11	39.71	45	39.15	40.30	-34	8,042	-0.42%
2021/01/18	5	37.24	3	37.27	38.25	2	7,613	0.03%
2021/01/15	26	37.64	3	38.25	37.25	23	7,534	0.31%
2021/01/14	19	38.44	5	38.61	38.90	14	7,443	0.19%
2021/01/13	21	38.99	42	39.03	39.75	-21	7,078	-0.30%
2021/01/12	20	36.53	0	0.00	36.55	20	6,475	0.31%
2021/01/11	0	0.00	7	36.11	37.25	-7	6,411	-0.11%
2021/01/08	2	36.33	4	36.33	36.30	-2	6,384	-0.03%
2021/01/07	14	37.47	3	37.00	37.00	11	6,395	0.17%
2021/01/06	6	38.13	4	39.00	37.35	2	6,379	0.03%
2021/01/05	0	0.00	1	38.40	38.25	-1	6,287	-0.02%
2021/01/04	2	37.80	3	37.85	38.00	-1	6,269	-0.02%
2020/12/31	24	38.94	20	38.60	38.65	4	6,215	0.06%
2020/12/30	9	40.37	3	40.13	39.35	6	6,211	0.10%
2020/12/29	21	39.40	9	39.16	39.50	12	6,072	0.20%
2020/12/28	1	39.25	10	40.34	40.60	-9	5,632	-0.16%
2020/12/25	4	36.55	5	37.00	36.95	-1	5,447	-0.02%
2020/12/24	1	35.85	1	35.85	35.85	0	5,302	0.00%
2020/12/23	5	36.12	0	0.00	35.90	5	5,307	0.09%
2020/12/22	6	35.82	5	35.18	34.50	1	5,223	0.02%
2020/12/21	0	0.00	3	34.88	33.60	-3	5,182	-0.06%
2020/12/18	3	34.97	1	35.30	34.60	2	5,249	0.04%
2020/12/16	1	34.90	10	35.06	34.75	-9	5,193	-0.17%
2020/12/15	5	35.68	2	35.05	34.75	3	5,177	0.06%
2020/12/14	10	38.30	1	37.65	36.95	9	5,116	0.18%
2020/12/11	10	36.14	2	34.90	35.20	8	4,909	0.16%
2020/12/10	1	36.25	1	36.80	36.05	0	4,834	0.00%
2020/12/09	9	36.57	9	36.68	36.00	0	4,740	0.00%
2020/12/08	4	35.58	4	35.44	35.85	0	4,652	0.00%
2020/12/07	29	37.22	26	36.83	36.40	3	4,589	0.07%
2020/12/04	7	35.81	2	36.18	36.20	5	4,371	0.11%
2020/12/03	14	34.92	0	0.00	34.35	14	4,273	0.33%
2020/12/02	0	0.00	0.2	34.60	34.90	-0.2	4,211	0.00%
2020/12/01	3	35.80	2.2	34.95	35.20	0.8	4,176	0.02%
2020/11/30	4	34.15	12	35.70	35.50	-8	4,119	-0.19%
2020/11/27	2.2	33.34	18	33.49	34.00	-15.9	3,878	-0.41%
2020/11/26	2	32.00	2	32.20	31.90	0	3,622	0.00%
2020/11/25	1	31.40	1	31.60	31.45	0	3,564	0.00%
2020/11/24	2	31.78	4	31.89	31.45	-2	3,500	-0.06%
2020/11/23	3	32.00	5	31.85	32.00	-2	3,386	-0.06%
2020/11/20	7	30.76	2	31.08	31.10	5	3,124	0.16%
2020/11/19	0	0.00	7	30.40	30.15	-7	2,941	-0.24%
2020/11/18	0	0.00	2	30.35	30.10	-2	2,930	-0.07%
2020/11/17	0	0.00	57	30.13	29.95	-57	2,965	-1.92%
2020/11/16	8	30.20	2	30.10	30.30	6	3,025	0.20%
2020/11/13	0	0.00	5	29.74	29.70	-5	3,000	-0.17%
2020/11/12	3	29.75	0	0.00	29.20	3	2,990	0.10%
2020/11/11	10	29.60	9	29.56	29.25	1	2,992	0.03%
2020/11/09	0	0.00	1	28.60	28.55	-1	2,939	-0.03%
2020/11/04	1	28.30	1	28.50	27.80	0	2,961	0.00%
2020/10/28	0	0.00	0.4	28.39	27.75	-0.4	3,165	-0.01%
2020/10/26	0	0.00	1	28.70	28.60	-1	3,470	-0.03%
2020/10/23	0	0.00	1	28.30	28.30	-1	3,511	-0.03%
2020/10/20	1	27.50	0	0.00	28.00	1	4,470	0.02%
2020/10/16	1	27.70	3.2	28.22	27.70	-2.2	5,300	-0.04%
2020/10/12	24	28.60	0.1	27.95	28.15	23.9	5,532	0.43%
2020/10/07	1	28.35	0	0.00	29.25	1	5,704	0.02%
2020/09/29	1	27.80	0	0.00	27.95	1	6,104	0.02%
2020/09/28	3	28.65	1	28.10	28.05	2	6,320	0.03%
2020/09/25	8	28.39	3	27.65	27.60	5	6,666	0.08%
2020/09/24	7	29.19	2	29.48	29.10	5	6,729	0.07%
2020/09/23	8	29.46	2	29.20	29.00	6	6,717	0.09%
2020/09/21	1	29.35	0	0.00	29.05	1	6,666	0.01%
2020/09/17	0	0.00	25	29.65	29.75	-25	6,696	-0.37%
2020/09/15	0	0.00	0	29.00	29.25	0	6,686	0.00%
2020/09/14	3	29.05	0	0.00	28.95	3	6,764	0.04%
2020/09/10	12	29.35	0	0.00	29.05	12	6,967	0.17%
2020/09/09	2	29.20	0	0.00	29.65	2	7,006	0.03%
2020/09/08	14	29.86	8	30.07	29.50	6	7,155	0.08%
2020/09/07	10	29.95	2	29.90	29.80	8	7,168	0.11%
2020/09/04	20	28.10	22	28.72	29.15	-2	7,323	-0.03%
2020/09/03	3	28.87	2	29.55	28.60	1	7,366	0.01%
2020/09/02	6	28.30	0	0.00	28.40	6	7,384	0.08%
2020/09/01	6	27.93	0	0.00	27.80	6	7,690	0.08%
2020/08/31	11.6	28.04	3	28.37	28.00	8.6	8,134	0.11%
2020/08/28	2	28.73	0	0.00	28.45	2	8,260	0.02%
2020/08/27	1	29.35	0	0.00	28.70	1	8,317	0.01%
2020/08/26	1	28.80	0	0.00	28.80	1	8,438	0.01%
2020/08/25	10	28.75	0	0.00	28.70	10	8,506	0.12%
2020/08/24	0	0.00	1	29.30	28.70	-1	8,607	-0.01%
2020/08/21	2	28.40	2	29.00	28.85	0	8,879	0.00%
2020/08/20	8	26.94	5	27.20	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	10	28.95	2	29.03	29.00	8	9,427	0.08%
2020/08/17	2	28.95	29	29.30	29.55	-27	9,652	-0.28%
2020/08/13	2	31.10	0	0.00	30.40	2	10,056	0.02%
2020/08/12	5	30.43	1	30.05	30.35	4	10,137	0.04%
2020/08/11	5	30.25	0	0.00	30.25	5	10,234	0.05%
2020/08/06	4	31.65	5	31.28	31.50	-1	10,793	-0.01%
2020/08/05	4	30.93	1	30.75	30.60	3	11,409	0.03%
2020/08/04	7	30.81	0	0.00	30.80	7	11,492	0.06%
2020/08/03	1	31.00	11	31.21	31.50	-10	11,510	-0.09%
2020/07/31	12	31.95	1	31.70	31.75	11	11,665	0.09%
2020/07/30	2	31.58	3	31.82	31.70	-1	11,690	-0.01%
2020/07/29	21	30.27	0	0.00	30.20	21	11,499	0.18%
2020/07/28	18	30.88	7	30.01	30.00	11	11,471	0.10%
2020/07/27	2	32.38	2	31.35	31.40	0	11,314	0.00%
2020/07/24	9	33.48	8	34.23	32.75	1	11,213	0.01%
2020/07/23	33	33.74	66	34.66	35.00	-33	10,778	-0.31%
2020/07/22	14	32.14	3	32.23	31.85	11	10,416	0.11%
2020/07/21	0	0.00	2	30.90	30.95	-2	10,113	-0.02%
2020/07/20	0	0.00	1	30.30	30.00	-1	10,087	-0.01%
2020/07/17	0	0.00	11	30.93	30.25	-11	10,131	-0.11%
2020/07/16	8	30.66	6	30.99	31.05	2	10,196	0.02%
2020/07/15	6	30.39	5	29.75	29.90	1	10,124	0.01%
2020/07/14	8	31.71	2	31.45	30.30	6	10,164	0.06%
2020/07/13	2	31.00	7	31.50	31.30	-5	10,088	-0.05%
2020/07/10	4	29.80	8	31.08	29.80	-4	10,117	-0.04%
2020/07/09	5	31.70	6	31.93	31.65	-1	10,050	-0.01%
2020/07/08	3	31.50	4	31.45	31.40	-1	9,978	-0.01%
2020/07/07	5	31.42	17	31.46	31.40	-12	10,121	-0.12%
2020/07/06	13	32.45	18	31.90	32.10	-5	10,105	-0.05%
2020/07/03	18	29.95	7	30.01	29.80	11	9,864	0.11%
2020/07/02	5	29.22	1	29.60	29.75	4	9,849	0.04%
2020/07/01	2	28.65	0	0.00	28.65	2	9,776	0.02%
2020/06/29	1	28.90	0	0.00	28.40	1	9,798	0.01%
2020/06/24	0	0.00	2	28.10	28.65	-2	9,808	-0.02%
2020/06/23	4	28.70	0	0.00	28.10	4	9,881	0.04%
2020/06/19	1	29.00	101	29.30	28.70	-100	10,037	-1.00%	大賣/
2020/06/18	7	29.01	0	0.00	28.90	7	10,006	0.07%
2020/06/17	1	29.30	2	29.15	29.30	-1	9,983	-0.01%
2020/06/16	1	28.35	5	28.54	28.55	-4	10,028	-0.04%
2020/06/15	112	28.23	1	27.75	27.60	111	10,041	1.11%	大買/鉅額交易
2020/06/12	17	29.42	24	28.91	29.55	-7	10,000	-0.07%
2020/06/11	20	31.11	4	31.36	30.65	16	10,028	0.16%
2020/06/10	11	30.80	12	30.51	30.50	-1	9,956	-0.01%
2020/06/09	11	31.38	5	30.91	30.90	6	10,113	0.06%
2020/06/08	6	31.93	11	32.19	31.80	-5	10,273	-0.05%
2020/06/05	18	32.28	8	31.93	32.00	10	10,301	0.10%
2020/06/04	9	30.25	6	30.19	30.30	3	10,400	0.03%
2020/06/02	1	30.55	7	29.98	29.85	-6	10,591	-0.06%
2020/05/29	4	29.74	5	29.95	29.95	-1	10,673	-0.01%
2020/05/28	8	29.89	0	0.00	29.15	8	10,925	0.07%
2020/05/27	1	30.90	1	30.70	30.10	0	11,098	0.00%
2020/05/26	8	30.62	9	30.54	30.50	-1	11,339	-0.01%
2020/05/25	8	30.79	100	31.61	31.50	-92	11,720	-0.79%
2020/05/22	3	29.38	4	30.00	28.95	-1	11,644	-0.01%
2020/05/21	3	29.80	7	29.24	29.80	-4	11,789	-0.03%
2020/05/20	15	28.93	5	28.68	27.80	10	11,720	0.09%
2020/05/19	8	27.95	3	28.88	28.90	5	11,521	0.04%
2020/05/15	3	27.90	0	0.00	28.10	3	11,530	0.03%
2020/05/14	3	29.23	4	29.33	27.90	-1	11,462	-0.01%
2020/05/13	6	29.52	3	29.28	29.60	3	11,216	0.03%
2020/05/12	7	28.69	7	29.11	29.30	0	10,902	0.00%
2020/05/11	0	0.00	3	27.30	27.30	-3	10,127	-0.03%
2020/05/07	0	0.00	9	25.71	25.15	-9	9,875	-0.09%
2020/05/06	3	24.75	15	24.90	24.75	-12	9,655	-0.12%
2020/05/04	2	24.03	0	0.00	24.10	2	9,483	0.02%
2020/04/30	0	0.00	5	24.65	24.55	-5	9,434	-0.05%
2020/04/29	2	24.40	1	25.20	24.60	1	9,345	0.01%
2020/04/28	1	25.00	2	25.43	24.90	-1	9,237	-0.01%
2020/04/27	2	23.48	11	24.68	24.50	-9	9,071	-0.10%
2020/04/24	7	23.20	0	0.00	23.05	7	8,927	0.08%
2020/04/23	5	22.90	0	0.00	23.00	5	8,887	0.06%
2020/04/22	1	23.00	0	0.00	23.15	1	8,829	0.01%
2020/04/21	5	22.88	2	23.25	22.40	3	8,748	0.03%
2020/04/17	11	24.59	7	24.71	24.80	4	8,491	0.05%
2020/04/16	2	24.75	4	24.80	24.70	-2	8,385	-0.02%
2020/04/15	5	25.65	13	25.05	24.30	-8	8,257	-0.10%
2020/04/13	4	24.60	5	24.30	24.00	-1	8,038	-0.01%
2020/04/10	3	24.73	23	24.68	24.90	-20	7,923	-0.25%
2020/04/09	21	24.98	1	23.75	23.30	20	7,686	0.26%
2020/04/08	1	24.10	0	0.00	24.45	1	7,456	0.01%
2020/04/07	0	0.00	2	22.25	22.25	-2	7,284	-0.03%
2020/04/06	2	19.73	1	19.70	20.25	1	7,163	0.01%
2020/04/01	3	19.87	2	19.95	19.90	1	7,120	0.01%
2020/03/31	7	20.21	0	0.00	20.00	7	7,060	0.10%
2020/03/30	0	0.00	1	20.20	20.20	-1	7,008	-0.01%
2020/03/27	5	20.70	23	20.94	20.20	-18	6,963	-0.26%
2020/03/26	18	19.98	0	0.00	20.90	18	6,865	0.26%
2020/03/25	0	0.00	3	20.35	20.20	-3	6,797	-0.04%
2020/03/24	0	0.00	1	18.30	18.50	-1	6,663	-0.02%
2020/03/23	3	17.15	3	17.35	17.15	0	6,640	0.00%
2020/03/20	7	19.64	2	19.25	18.95	5	6,653	0.08%
2020/03/19	0	0.00	5	19.18	18.95	-5	6,479	-0.08%
2020/03/18	1	22.50	3	21.32	21.05	-2	6,401	-0.03%
2020/03/17	0	0.00	1	22.80	23.35	-1	6,262	-0.02%
2020/03/16	3	23.88	0	0.00	23.25	3	6,078	0.05%
2020/03/13	6	25.04	3	25.18	25.80	3	5,908	0.05%
2020/03/12	23	26.16	22	27.66	26.20	1	5,675	0.02%
2020/03/11	7	29.04	4	29.16	28.40	3	5,424	0.06%
2020/03/10	4	30.65	5	30.33	30.60	-1	5,075	-0.02%
2020/03/09	0	0.00	8	28.76	28.20	-8	4,517	-0.18%
2020/03/06	3	28.43	0	0.00	28.20	3	4,295	0.07%
2020/03/05	0	0.00	19	29.56	29.40	-19	4,103	-0.46%
2020/03/04	7	29.78	6	29.93	29.80	1	3,979	0.03%
2020/03/03	12	29.87	2	29.00	29.80	10	3,792	0.26%
2020/03/02	2	28.68	22	28.30	29.70	-20	3,420	-0.58%
2020/02/27	19	26.12	10	26.29	27.00	9	2,946	0.31%
2020/02/26	16	29.03	18	28.33	27.70	-2	2,564	-0.08%
2020/02/25	17	26.26	11	26.36	27.60	6	1,970	0.30%
2020/02/24	8	25.14	12	25.32	25.50	-4	1,636	-0.24%
2020/02/21	3	23.07	5	23.48	23.50	-2	1,230	-0.16%
2020/02/20	10	21.49	78	21.35	21.40	-68	998	-6.81%
2020/02/19	9	21.44	18	21.73	21.90	-9	927	-0.97%
2020/02/18	6	21.18	2.9	21.43	21.60	3.1	793	0.39%
2020/02/17	6	20.01	0	0.00	20.45	6	617	0.97%
2020/01/31	0	0.00	5	17.60	17.75	-5	519	-0.96%
2020/01/20	0	0.00	1	19.05	19.05	-1	497	-0.20%
2020/01/13	1	19.50	0.1	19.40	19.55	0.9	500	0.18%
2020/01/10	0	0.00	0	19.15	19.30	0	501	0.00%
2020/01/07	0	0.00	5	19.30	19.20	-5	495	-1.01%
2020/01/06	3	19.60	0	0.00	19.40	3	493	0.61%
2020/01/03	6	19.84	0	0.00	20.15	6	484	1.24%
2019/12/19	5	20.50	0	0.00	20.30	5	475	1.05%
2019/12/18	0	0.00	2	21.00	20.80	-2	469	-0.43%
2019/12/17	1	21.25	1	21.34	20.80	0	431	0.00%
2019/12/13	0	0.00	30	19.60	19.45	-30	346	-8.66%
2019/12/12	5	19.50	0	0.00	19.15	5	351	1.42%
2019/12/10	0	0.00	20	19.45	19.65	-20	352	-5.68%
2019/12/09	0	0.00	0.6	19.10	19.15	-0.6	347	-0.16%
2019/12/06	0	0.00	41	19.38	19.10	-41	345	-11.86%
2019/12/03	1	18.10	0	0.00	18.15	1	337	0.30%
2019/11/26	0	0.00	10	18.90	18.95	-10	387	-2.58%
2019/11/20	0	0.00	0	18.25	18.25	0	410	0.00%
2019/11/08	0	0.00	0	19.15	19.20	0	459	-0.01%
2019/11/06	0	0.00	0.1	19.35	19.50	-0.1	461	-0.02%
2019/10/29	5	19.93	0	0.00	19.80	5	503	0.99%
2019/10/28	5	19.70	0	0.00	19.75	5	525	0.95%
2019/10/25	4	19.83	0	0.00	19.70	4	541	0.74%
2019/10/24	1	19.95	5	20.05	19.95	-4	607	-0.66%
2019/10/17	0	0.00	2	19.70	19.70	-2	672	-0.30%
2019/10/16	2	19.90	0	0.00	19.75	2	677	0.30%
2019/10/08	20	19.33	0	19.30	19.40	20	799	2.50%
2019/10/07	0	0.00	0	19.35	19.50	0	807	0.00%
2019/10/01	0	0.00	0	19.15	19.25	0	826	0.00%
2019/09/27	3	19.38	0	0.00	19.30	3	829	0.36%
2019/09/26	2	19.95	0	0.00	19.85	2	819	0.24%
2019/09/25	4	20.39	0	0.00	20.30	4	811	0.49%
2019/09/24	0	0.00	16	21.00	20.80	-16	808	-1.98%
2019/09/23	1	21.15	0	0.00	20.95	1	805	0.12%
2019/09/20	0	0.00	0	21.15	21.30	0	798	-0.01%
2019/09/17	1	21.40	0	0.00	21.45	1	810	0.12%
2019/09/16	1	21.15	0	0.00	21.20	1	797	0.13%
2019/09/06	13	21.15	4	21.50	21.00	9	887	1.01%
2019/09/04	1	21.25	2	21.40	21.25	-1	866	-0.12%
2019/09/03	8	21.39	2	21.50	21.60	6	861	0.70%
2019/09/02	0	0.00	3	20.68	21.35	-3	831	-0.36%
2019/08/28	0	0.00	10	20.60	20.30	-10	810	-1.23%
2019/08/22	0	0.00	2.1	20.05	20.25	-2.1	789	-0.26%
2019/08/20	0	0.00	1	19.45	19.60	-1	773	-0.13%
2019/08/15	10	18.70	2	18.70	18.80	8	757	1.06%
2019/08/12	0	0.00	0	19.70	19.70	0	752	0.00%
2019/08/06	0	0.00	5	18.90	19.30	-5	757	-0.66%
2019/08/01	2	19.90	0	0.00	20.05	2	778	0.26%
2019/07/31	20	20.30	0	0.00	20.25	20	784	2.55%
2019/07/30	0	0.00	3	20.20	20.15	-3	780	-0.38%
2019/07/29	0	0.00	40	21.26	21.20	-40	766	-5.22%
2019/07/26	0	0.00	60	22.85	21.15	-60	752	-7.98%
2019/07/25	0	0.00	41	21.90	22.00	-41	688	-5.95%
2019/07/24	23	21.92	2	21.50	21.65	21	669	3.14%
2019/07/16	2	21.75	20	21.60	21.40	-18	654	-2.75%
2019/07/15	2	21.50	11.3	21.33	21.30	-9.3	637	-1.45%
2019/07/12	11	21.03	1	20.70	21.80	10	638	1.57%
2019/07/05	5	20.90	0	0.00	20.65	5	632	0.79%
2019/07/04	4	20.45	1	20.55	20.55	3	622	0.48%
2019/07/03	2	19.80	0	0.00	19.75	2	622	0.32%
2019/07/02	0	0.00	0.6	19.65	19.75	-0.6	657	-0.08%
2019/07/01	0	0.00	1	20.00	19.80	-1	660	-0.15%
2019/06/26	10	19.85	0	0.00	19.80	10	683	1.46%
2019/06/25	5	19.94	1	20.30	19.95	4	685	0.58%
2019/06/24	7	20.33	1	20.20	20.20	6	680	0.88%
2019/06/20	1	19.70	0	0.00	19.70	1	669	0.15%
2019/06/17	0	0.00	4	19.63	19.80	-4	631	-0.63%
2019/06/14	2	18.10	0	0.00	18.00	2	598	0.33%
2019/06/13	0	0.00	5	18.20	18.10	-5	612	-0.82%
2019/06/12	1	18.10	0	0.00	18.10	1	629	0.16%
2019/05/23	0	0.00	3	17.70	17.75	-3	945	-0.32%
2019/05/14	0	0.00	12	17.40	18.70	-12	1,211	-0.99%
2019/05/10	1	19.30	0	0.00	18.90	1	1,242	0.08%
2019/05/09	20	19.60	0	0.00	19.20	20	1,242	1.61%
2019/05/07	0	0.00	1	20.60	20.50	-1	1,260	-0.08%
2019/04/29	2	20.75	0	0.00	20.35	2	1,331	0.15%
2019/04/26	1	20.75	0	0.00	20.85	1	1,344	0.07%
2019/04/25	21	20.81	0	0.00	21.00	21	1,347	1.56%
2019/04/24	21	21.32	1.1	21.34	21.20	19.9	1,354	1.47%
2019/04/23	0	0.00	10.1	21.85	21.85	-10.1	1,400	-0.72%
2019/04/19	0	0.00	4	22.16	22.20	-4	1,419	-0.28%
2019/04/18	3	22.22	0	0.00	21.80	3	1,412	0.21%
2019/04/17	0	0.00	16	23.16	22.85	-16	1,418	-1.13%
2019/04/16	22	22.57	0	0.00	22.80	22	1,388	1.58%
2019/04/15	5	22.02	0	0.00	22.00	5	1,379	0.36%
2019/04/12	0	0.00	20	21.65	21.70	-20	1,388	-1.44%
2019/04/11	0	0.00	10	22.30	22.15	-10	1,388	-0.72%
2019/04/09	2	22.65	1	22.60	22.60	1	1,409	0.07%
2019/04/08	0	0.00	1	23.05	22.65	-1	1,423	-0.07%
2019/04/02	0	0.00	1	21.95	22.00	-1	1,461	-0.07%
2019/04/01	0	0.00	2	21.95	21.95	-2	1,460	-0.14%
2019/03/29	3	21.07	0	21.35	21.55	3	1,458	0.20%
2019/03/28	2	20.80	0	0.00	20.75	2	1,477	0.14%
2019/03/27	2	21.00	0	0.00	21.00	2	1,499	0.13%
2019/03/25	4	21.10	0	0.00	20.90	4	1,738	0.23%
2019/03/22	19	21.81	0	0.00	21.85	19	1,746	1.09%
2019/03/18	0	0.00	0	22.35	22.45	0	1,832	0.00%
2019/03/15	23	21.97	0	0.00	21.90	23	1,859	1.24%
2019/03/14	1	22.55	1	22.50	22.50	0	1,864	0.00%
2019/03/08	10	21.60	2	22.25	22.35	8	1,974	0.41%
2019/03/07	1	22.35	0	0.00	22.25	1	2,017	0.05%
2019/03/06	2	23.00	5	23.05	22.90	-3	2,129	-0.14%
2019/03/04	21.1	23.49	0	0.00	23.20	21.1	2,136	0.99%
2019/02/27	0	0.00	17	23.79	23.80	-17	2,113	-0.80%
2019/02/26	4	24.45	32	24.73	24.30	-28	2,108	-1.33%
2019/02/25	1	23.90	86	24.20	24.20	-85	2,049	-4.15%
2019/02/22	0	0.00	46	23.59	23.40	-46	2,028	-2.27%
2019/02/21	12	23.25	0	0.00	23.30	12	1,988	0.60%
2019/02/20	20	23.08	2	23.20	23.00	18	1,970	0.91%
2019/02/19	11	23.00	0	0.00	22.95	11	1,956	0.56%
2019/02/18	0	0.00	15	23.38	22.90	-15	1,948	-0.77%
2019/02/15	5	22.60	2	22.70	22.50	3	1,911	0.16%
2019/02/14	12	23.60	19	23.48	23.40	-7	1,884	-0.37%
2019/02/13	0	0.00	2	22.85	23.20	-2	1,797	-0.11%
2019/02/12	1	21.55	1	21.75	21.95	0	1,723	0.00%
2019/02/11	0	0.00	2	21.15	21.35	-2	1,691	-0.12%
2019/01/28	0	0.00	2.5	20.81	20.95	-2.5	1,663	-0.15%
2019/01/22	1	19.70	0	0.00	19.65	1	1,657	0.06%
2019/01/18	5	19.95	0	0.00	20.00	5	1,627	0.31%
2019/01/17	0	0.00	2	20.20	19.80	-2	1,618	-0.12%
2019/01/15	3	20.10	1	19.90	19.90	2	1,592	0.13%
2019/01/11	1	19.80	1	19.70	19.70	0	1,529	0.00%
2019/01/09	1	19.30	1	19.70	19.40	0	1,515	0.00%
2019/01/08	5	18.95	0	0.00	18.90	5	1,493	0.33%
2019/01/07	5	19.00	1	19.25	18.95	4	1,495	0.27%
2019/01/03	6	19.06	0	0.00	19.05	6	1,493	0.40%
2019/01/02	6	19.46	0	0.00	19.50	6	1,497	0.40%
2018/12/28	2	19.95	8	19.96	19.85	-6	1,497	-0.40%
2018/12/27	5	19.55	1	19.65	19.40	4	1,505	0.27%
2018/12/26	27	19.74	10	18.90	18.90	17	1,488	1.14%
2018/12/25	21	20.34	0	0.00	20.40	21	1,444	1.45%
2018/12/24	0.3	20.95	11	20.95	20.85	-10.7	1,449	-0.74%
2018/12/21	1	21.10	2	21.10	21.10	-1	1,479	-0.07%
2018/12/20	9	20.75	1	21.15	20.75	8	1,456	0.55%
2018/12/19	4	21.78	4	21.50	21.20	0	1,438	0.00%
2018/12/18	12	21.65	10	22.00	21.65	2	1,380	0.14%
2018/12/17	1	24.90	3	24.58	24.05	-2	1,226	-0.16%
2018/12/14	5	23.45	0	0.00	24.10	5	1,211	0.41%
2018/12/13	0	0.00	5	24.31	23.90	-5	1,221	-0.41%
2018/12/12	6	24.30	1	24.35	24.50	5	1,205	0.41%
2018/12/10	10	23.60	0	0.00	22.60	10	1,172	0.85%
2018/12/07	1	24.95	4	25.40	24.60	-3	1,134	-0.26%
2018/12/06	25	27.28	0.1	25.10	24.90	24.9	1,117	2.23%
2018/12/05	20	27.20	0	0.00	27.25	20	1,092	1.83%
2018/12/04	4	29.18	4	28.28	27.85	0	1,068	0.00%
2018/12/03	3	29.10	20	28.20	28.05	-17	1,044	-1.63%
2018/11/30	0	0.00	2	27.90	27.60	-2	998	-0.20%
2018/11/29	3	27.75	72	27.90	28.15	-69	936	-7.37%
2018/11/28	0	0.00	10	25.15	25.60	-10	816	-1.23%
2018/11/27	1	24.85	10	24.60	24.90	-9	808	-1.11%
2018/11/26	0	0.00	1	24.20	24.15	-1	802	-0.12%
2018/11/23	2	24.00	1	24.60	23.80	1	808	0.12%
2018/11/22	1	24.25	0	0.00	23.60	1	802	0.12%
2018/11/21	0	0.00	1	25.50	25.50	-1	789	-0.13%
2018/11/20	5	23.05	0	0.00	23.20	5	772	0.65%
2018/11/16	0	0.00	2	23.50	23.50	-2	778	-0.26%
2018/11/15	11	23.30	0	0.00	23.20	11	781	1.41%
2018/11/13	1	23.95	1	24.00	23.95	0	785	0.00%
2018/11/09	6	24.88	0	0.00	25.30	6	822	0.73%
2018/11/08	3	25.85	0	0.00	25.00	3	834	0.36%
2018/11/07	0	0.00	0	25.50	25.55	0	858	0.00%
2018/11/05	0	0.00	5	25.32	25.55	-5	884	-0.57%
2018/11/02	8	25.92	0	0.00	25.00	8	896	0.89%
2018/11/01	0	0.00	20	25.05	25.05	-20	874	-2.29%
2018/10/29	5	20.70	0	0.00	20.70	5	852	0.59%
2018/10/26	0	0.00	1	20.75	20.60	-1	867	-0.12%
2018/10/25	5	22.00	0	0.00	21.70	5	860	0.58%
2018/10/24	1	24.15	0	0.00	24.10	1	856	0.12%
2018/10/23	20	24.70	0	0.00	24.60	20	859	2.33%
2018/10/18	8	25.78	0	0.00	25.70	8	880	0.91%
2018/10/17	1	26.50	0	0.00	25.85	1	904	0.11%
2018/10/12	5	25.45	0	0.00	25.45	5	956	0.52%
2018/10/11	25	24.95	0	0.00	24.95	25	994	2.51%
2018/10/09	12	28.50	0	0.00	27.70	12	1,006	1.19%
2018/10/08	2	29.00	0	0.00	28.90	2	1,046	0.19%
2018/10/05	15	30.52	0	0.00	29.55	15	1,062	1.41%
2018/10/03	12	33.25	0	0.00	33.10	12	1,070	1.12%
2018/10/02	2	34.80	6	34.70	34.60	-4	1,088	-0.37%
2018/10/01	0	0.00	10	34.20	34.60	-10	1,093	-0.92%
2018/09/28	0	0.00	2	33.05	34.00	-2	1,109	-0.18%
2018/09/25	0	0.00	10	33.20	33.10	-10	1,182	-0.85%
2018/09/19	5	33.24	6	32.79	31.90	-1	1,283	-0.08%
2018/09/18	0	0.00	1	31.20	31.20	-1	1,314	-0.08%
2018/09/14	2	30.45	7	30.09	30.80	-5	1,410	-0.35%
2018/09/12	3	28.00	0	0.00	27.75	3	1,570	0.19%
2018/09/10	1	27.75	0	0.00	27.65	1	1,871	0.05%
2018/09/07	3	29.78	0	0.00	29.30	3	1,945	0.15%
2018/09/06	2	31.60	0	0.00	31.25	2	2,056	0.10%
2018/08/27	0	0.00	2	32.35	32.75	-2	3,089	-0.06%
2018/08/24	4	30.95	4	31.38	30.90	0	3,259	0.00%
2018/08/23	2	31.55	2	31.60	31.55	0	3,524	0.00%
2018/08/22	5	31.89	8	32.09	31.65	-3	3,811	-0.08%
2018/08/20	10	33.34	5	32.50	32.20	5	4,144	0.12%
2018/08/17	0	0.00	3	34.20	32.80	-3	4,189	-0.07%
2018/08/16	3	32.35	0	0.00	33.35	3	4,206	0.07%
2018/08/15	1	31.15	1	31.60	31.65	0	4,309	0.00%
2018/08/14	2	31.70	0	0.00	32.15	2	4,326	0.05%
2018/08/13	2	31.50	2	32.55	29.25	0	4,323	0.00%
2018/08/09	21	33.79	2	34.00	33.65	19	4,455	0.43%
2018/08/08	0	0.00	0	35.40	35.60	0	4,459	0.00%
2018/08/06	0	0.00	1	36.50	36.10	-1	4,484	-0.02%
2018/08/03	15	36.16	5	35.72	36.00	10	4,509	0.22%
2018/08/02	20	36.00	0	0.00	35.85	20	4,543	0.44%
2018/07/31	0	0.00	1	38.25	38.80	-1	4,624	-0.02%
2018/07/26	0	0.00	20	40.00	39.60	-20	4,631	-0.43%
2018/07/25	5	39.29	0	0.00	39.40	5	4,621	0.11%
2018/07/23	1	38.70	0	0.00	38.70	1	4,601	0.02%
2018/07/19	1	39.45	0	0.00	39.25	1	4,587	0.02%
2018/07/18	20	40.80	2	39.78	38.70	18	4,606	0.39%
2018/07/17	20	42.80	0	0.00	41.70	20	4,567	0.44%
2018/07/16	0	0.00	22	44.25	43.25	-22	4,556	-0.48%
2018/07/13	1	43.00	0	0.00	42.55	1	4,530	0.02%
2018/07/12	1	42.50	0	0.00	42.25	1	4,523	0.02%
2018/07/10	1	42.80	1	43.50	43.50	0	4,556	0.00%
2018/07/09	1	42.00	0	0.00	41.05	1	4,568	0.02%
2018/07/05	7	42.65	0	0.00	41.25	7	4,634	0.15%
2018/07/04	0	0.00	10	41.00	41.25	-10	4,668	-0.21%
2018/07/02	1	45.80	0	0.00	44.90	1	4,662	0.02%
2018/06/29	0	0.00	10	46.20	46.20	-10	4,639	-0.22%
2018/06/28	28	45.37	10	45.60	44.80	18	4,594	0.39%
2018/06/27	23	45.96	0	0.00	45.50	23	4,532	0.51%
2018/06/26	2	46.25	1	46.55	46.85	1	4,466	0.02%
2018/06/25	10	47.00	0	0.00	45.50	10	4,416	0.23%
2018/06/22	32	50.51	11	50.43	49.65	21	4,348	0.48%
2018/06/21	15	53.45	2	53.80	53.30	13	4,282	0.30%
2018/06/20	5	54.84	10.2	55.67	53.40	-5.2	4,167	-0.13%
2018/06/19	8	53.79	0	0.00	52.50	8	3,915	0.20%
2018/06/15	2	53.60	7	54.89	54.30	-5	3,859	-0.13%
2018/06/14	29	53.46	3	53.37	53.20	26	3,778	0.69%
2018/06/13	3	54.80	0	0.00	52.00	3	3,658	0.08%
2018/06/12	7	56.23	13	56.92	55.00	-6	3,520	-0.17%
2018/06/11	1	50.40	7.2	53.61	54.00	-6.2	3,266	-0.19%
2018/06/08	0	0.00	1	48.85	49.10	-1	3,042	-0.03%
2018/06/07	7	47.90	3.4	47.33	48.00	3.6	2,945	0.12%
2018/06/06	1	46.00	1.1	47.06	48.00	-0.1	2,862	0.00%
2018/06/05	12	44.93	2	45.25	44.25	10	2,771	0.36%
2018/06/04	5	48.47	8	48.19	47.90	-3	2,666	-0.11%
2018/06/01	0	0.00	4	50.10	48.50	-4	2,583	-0.15%
2018/05/31	3	49.53	33	51.13	48.00	-30	2,415	-1.24%
2018/05/30	29	45.43	95	45.79	47.45	-66	2,158	-3.06%
2018/05/29	4	41.93	49.2	41.52	43.15	-45.2	1,874	-2.41%
2018/05/28	15	38.39	83.8	39.16	39.25	-68.8	1,654	-4.16%
2018/05/25	20	35.60	0	0.00	36.20	20	1,542	1.30%
2018/05/24	41	36.30	0	0.00	35.85	41	1,495	2.74%
2018/05/23	32	38.30	69	38.97	36.65	-37	1,470	-2.52%
2018/05/22	10	35.90	13	36.33	36.50	-3	1,364	-0.22%
2018/05/21	1	36.00	1	35.50	35.80	0	1,338	0.00%
2018/05/18	27	35.71	0	0.00	35.50	27	1,321	2.04%
2018/05/17	3	36.35	54	36.72	36.80	-51	1,274	-4.00%
2018/05/16	11	34.43	6	33.78	33.70	5	1,154	0.43%
2018/05/14	1	35.40	20	35.80	35.20	-19	1,118	-1.70%
2018/05/11	4	35.58	3	36.05	34.50	1	1,099	0.09%
2018/05/10	9	34.94	1	36.10	35.90	8	1,069	0.75%
2018/05/08	1	33.30	1	33.10	33.35	0	958	0.00%
2018/04/30	1	31.65	0	0.00	32.50	1	908	0.11%
2018/04/26	1	31.80	0	0.00	30.35	1	906	0.11%
2018/04/25	2	30.40	1	31.80	32.10	1	884	0.11%
2018/04/24	63	33.21	2	31.55	31.60	61	859	7.09%
2018/04/23	40	34.98	0	0.00	34.50	40	821	4.87%
2018/04/19	2	36.08	4	36.34	36.30	-2	794	-0.25%
2018/04/18	1	35.45	0	0.00	35.50	1	770	0.13%
2018/04/17	16	35.81	20	35.56	35.05	-4	750	-0.53%
2018/04/13	12	37.20	2	36.90	36.50	10	669	1.49%
2018/04/12	2	41.60	0	0.00	38.10	2	626	0.32%
2018/04/11	20	34.15	1	38.40	38.10	19	536	3.54%
2018/04/10	0	0.00	2	37.70	36.95	-2	485	-0.41%
2018/04/09	0	0.00	57.7	34.29	34.30	-57.7	418	-13.79%
2018/04/02	0	0.00	21	29.99	30.25	-21	346	-6.05%
2018/03/31	0	0.00	1.3	29.38	29.30	-1.3	338	-0.38%
2018/03/30	0	0.00	3	27.65	27.50	-3	331	-0.90%
2018/03/28	20	27.60	1	28.00	28.10	19	328	5.78%
2018/03/27	0	0.00	1	27.50	27.50	-1	323	-0.31%
2018/03/20	0	0.00	5	25.92	26.60	-5	324	-1.54%
2018/03/19	0	0.00	0	26.60	26.60	0	325	0.00%
2018/03/16	0	0.00	3	27.40	27.40	-3	319	-0.94%
2018/03/09	0	0.00	6	28.33	28.00	-6	306	-1.96%
2018/03/07	0	0.00	0	28.10	28.30	0	300	-0.01%
2018/03/06	0	0.00	4.1	29.93	28.60	-4.1	289	-1.43%
2018/03/05	0	0.00	5	27.20	27.95	-5	272	-1.84%
2018/03/02	0	0.00	14	25.90	26.80	-14	257	-5.43%
2018/02/23	6.9	25.04	3	26.20	24.95	3.9	224	1.73%
2018/02/22	0	0.00	4	26.35	26.25	-4	208	-1.92%
2018/02/21	0	0.00	5	25.20	25.40	-5	193	-2.59%
2018/02/12	0	0.00	9	23.92	23.75	-9	184	-4.87%
2018/02/09	0	0.00	1	22.00	22.10	-1	174	-0.57%
2018/02/08	25	20.20	0	0.00	20.50	25	175	14.25%
2018/02/06	11	19.30	0	0.00	19.40	11	179	6.14%
2018/02/05	10	21.50	0	0.00	21.40	10	174	5.75%
2018/02/02	10	22.35	0	0.00	22.35	10	174	5.72%
2018/02/01	5	22.80	0	0.00	22.80	5	178	2.81%
2018/01/29	0	0.00	1	23.30	23.25	-1	177	-0.56%
2018/01/26	36	21.80	0	0.00	21.75	36	163	22.01%
2018/01/23	0	0.00	1	21.30	21.15	-1	158	-0.63%
2018/01/18	6	19.00	0	0.00	19.00	6	143	4.18%
2018/01/11	2	19.00	0	0.00	19.40	2	151	1.32%
2018/01/10	0	0.00	2	19.25	19.20	-2	151	-1.32%
2018/01/04	0	0.00	0.1	18.25	18.50	-0.1	186	-0.03%