國際中橡 (2104)-臺銀-民權券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
18.00
漲跌
▲0.55
漲幅
+3.15%
成交量
2,322張
產業
上市橡膠類股
482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

國際中橡 (2104)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/31	0	0.00	5	17.70	18.00	-5	1,570	-0.32%
2024/05/30	4	17.51	1	17.60	17.45	3	1,560	0.19%
2024/05/29	0	0.00	2	17.70	17.70	-2	1,585	-0.13%
2024/05/27	0	0.00	2	17.55	17.55	-2	1,603	-0.12%
2024/05/24	2	17.40	2	17.40	17.40	0	1,615	0.00%
2024/05/23	2	17.68	0	0.00	17.65	2	1,603	0.12%
2024/05/22	0	0.00	2	17.80	17.75	-2	1,611	-0.12%
2024/05/21	11.7	17.82	0	0.00	17.65	11.7	1,620	0.72%
2024/05/20	69	18.03	7	18.05	18.00	62	1,604	3.86%
2024/05/17	3	18.03	0	0.00	18.05	3	1,589	0.19%
2024/05/16	5	18.00	2	18.05	18.05	3	1,592	0.19%
2024/05/15	17	17.97	0	0.00	18.10	17	1,586	1.07%
2024/05/14	125	18.06	2	18.05	17.95	123	1,572	7.82%	大買/鉅額交易
2024/05/13	2	17.85	0	0.00	18.00	2	1,566	0.13%
2024/05/10	0	0.00	3	17.80	17.85	-3	1,563	-0.19%
2024/05/08	2	17.85	0	0.00	17.85	2	1,601	0.12%
2024/05/03	1	17.85	1	18.05	17.75	0	1,591	0.00%
2024/05/02	3	17.80	0	0.00	17.85	3	1,586	0.19%
2024/04/29	0	0.00	27	17.75	18.00	-27	1,545	-1.75%
2024/04/26	3	17.58	3	17.65	17.55	0	1,535	0.00%
2024/04/25	10	17.80	3	17.80	17.80	7	1,532	0.46%
2024/04/24	1	17.55	6	17.60	17.55	-5	1,525	-0.33%
2024/04/22	0	0.00	19	17.56	17.60	-19	1,586	-1.20%
2024/04/19	1	17.20	5	17.27	17.15	-4	1,571	-0.25%
2024/04/18	2	17.50	1	17.50	17.50	1	1,558	0.06%
2024/04/16	12	17.08	2.4	17.11	17.05	9.6	1,549	0.62%
2024/04/15	2	17.45	0	0.00	17.40	2	1,543	0.13%
2024/04/12	9.1	17.25	1	17.25	17.55	8.1	1,533	0.53%
2024/04/11	2.2	17.35	0	0.00	17.30	2.2	1,512	0.15%
2024/04/10	2	17.55	5	17.50	17.60	-3	1,509	-0.20%
2024/04/09	0	0.00	4	17.50	17.50	-4	1,503	-0.27%
2024/04/08	4	17.08	0	0.00	17.15	4	1,478	0.27%
2024/04/03	2.1	17.12	0	0.00	17.15	2.1	1,468	0.14%
2024/04/02	1	17.20	10	17.20	17.25	-9	1,466	-0.61%
2024/04/01	0	0.00	4	17.27	17.30	-4	1,464	-0.27%
2024/03/29	4.1	17.15	3.4	17.23	17.25	0.7	1,466	0.05%
2024/03/28	6	17.24	1	17.20	17.30	5	1,451	0.34%
2024/03/27	2	17.28	2	17.30	17.35	0	1,462	0.00%
2024/03/26	5	17.15	0	0.00	17.10	5	1,451	0.34%
2024/03/22	6	16.99	0	0.00	17.00	6	1,446	0.41%
2024/03/21	5	17.00	2	17.00	17.00	3	1,450	0.21%
2024/03/20	5	16.82	1.8	16.86	16.85	3.2	1,439	0.22%
2024/03/19	2	17.13	0	0.00	17.10	2	1,407	0.14%
2024/03/18	6.2	17.15	10	17.15	17.15	-3.8	1,395	-0.27%
2024/03/15	0	0.00	0.2	18.00	17.35	-0.2	1,353	-0.01%
2024/03/14	1	17.65	0	0.00	17.60	1	1,327	0.08%
2024/03/11	0	0.00	2	17.55	17.60	-2	1,264	-0.16%
2024/03/08	0	0.00	8	17.60	17.60	-8	1,248	-0.64%
2024/03/07	1	17.40	0	0.00	17.75	1	1,234	0.08%
2024/03/06	8.1	17.63	5	17.70	17.60	3.1	1,194	0.26%
2024/03/05	5	17.88	0	0.00	17.85	5	1,143	0.44%
2024/03/04	4	17.98	0	0.00	17.95	4	1,125	0.36%
2024/03/01	2	18.10	0	0.00	18.15	2	1,104	0.18%
2024/02/29	1	18.10	0	0.00	18.20	1	1,096	0.09%
2024/02/26	2	18.23	0	0.00	18.25	2	1,069	0.19%
2024/02/23	0	0.00	3	18.25	18.25	-3	1,059	-0.28%
2024/02/22	2	18.30	0	0.00	18.30	2	1,065	0.19%
2024/02/16	5	18.40	0.5	18.40	18.40	4.5	1,065	0.43%
2024/02/15	2	18.30	0	0.00	18.35	2	1,055	0.19%
2024/02/02	0	0.00	0.4	18.55	18.45	-0.4	1,039	-0.04%
2024/01/31	0	0.00	2	18.80	18.80	-2	1,011	-0.20%
2024/01/30	0.2	18.35	1	18.45	18.25	-0.8	989	-0.08%
2024/01/26	2	18.30	2	18.40	18.35	0	985	0.00%
2024/01/25	1.1	18.30	1	18.30	18.25	0.1	975	0.01%
2024/01/24	1	18.50	1	18.45	18.35	0	988	0.00%
2024/01/23	1	18.25	0	0.00	18.25	1	980	0.10%
2024/01/22	1	18.15	0	18.20	18.20	1	970	0.10%
2024/01/19	2	18.30	2	18.20	18.25	0	953	0.00%
2024/01/17	2	18.30	0	0.00	18.30	2	944	0.21%
2024/01/16	3.5	18.68	0	0.00	18.60	3.5	915	0.38%
2024/01/15	2.5	18.95	0	0.00	18.90	2.5	892	0.28%
2024/01/12	1	19.00	0	0.00	18.95	1	917	0.11%
2024/01/11	0	0.00	14	19.00	19.00	-14	920	-1.52%
2024/01/10	2	19.03	0	0.00	19.05	2	927	0.22%
2024/01/09	2	19.15	0	0.00	19.10	2	935	0.21%
2024/01/02	0	0.00	1	19.40	19.40	-1	962	-0.10%
2023/12/27	2	19.40	1	19.40	19.45	1	1,020	0.10%
2023/12/22	2	19.33	0	0.00	19.30	2	1,050	0.19%
2023/12/21	1	19.50	2	19.50	19.45	-1	1,033	-0.10%
2023/12/20	2.4	19.42	0	0.00	19.40	2.4	1,049	0.23%
2023/12/13	0.2	19.50	0	0.00	19.40	0.2	1,100	0.02%
2023/12/12	1.6	19.56	0	0.00	19.45	1.6	1,108	0.14%
2023/12/11	3	19.68	0	0.00	19.70	3	1,098	0.27%
2023/12/07	2	19.70	2	19.80	19.75	0	1,103	0.00%
2023/12/04	0	0.00	15	19.84	19.90	-15	1,102	-1.36%
2023/12/01	1	19.75	0	0.00	19.85	1	1,103	0.09%
2023/11/30	2	19.70	0	0.00	19.70	2	1,103	0.18%
2023/11/27	2	19.85	0	0.00	19.85	2	1,147	0.17%
2023/11/24	1	20.00	0	0.00	19.90	1	1,152	0.09%
2023/11/22	0	0.00	2	19.95	19.90	-2	1,149	-0.17%
2023/11/21	0	0.00	17	19.90	19.90	-17	1,157	-1.47%
2023/11/20	2	19.80	0	0.00	19.80	2	1,142	0.18%
2023/11/17	1.2	19.75	2	19.75	19.75	-0.8	1,140	-0.07%
2023/11/15	0	0.00	0.6	19.50	19.80	-0.6	1,169	-0.05%
2023/11/14	0	0.00	10	19.40	19.40	-10	1,161	-0.86%
2023/11/06	0.2	19.50	0	0.00	19.60	0.2	1,366	0.01%
2023/11/01	2	19.05	0	0.00	19.15	2	1,451	0.14%
2023/10/31	1	19.40	0	0.00	19.10	1	1,496	0.07%
2023/10/27	0	0.00	5	19.45	19.45	-5	1,672	-0.30%
2023/10/26	1	19.40	0	0.00	19.35	1	1,750	0.06%
2023/10/25	0	0.00	0	19.52	19.55	0	1,896	0.00%
2023/10/24	0	19.53	0	0.00	19.55	0	1,912	0.00%
2023/10/20	1	19.05	0	0.00	19.25	1	1,929	0.05%
2023/10/19	1	19.30	0	0.00	19.25	1	1,919	0.05%
2023/10/18	4	19.44	0	0.00	19.35	4	1,929	0.21%
2023/10/17	3.1	19.64	5	19.65	19.60	-1.9	1,936	-0.10%
2023/10/12	1	19.95	0	0.00	20.05	1	1,984	0.05%
2023/10/11	0	0.00	0	19.90	19.80	0	1,999	0.00%
2023/10/06	2	19.75	0	0.00	19.75	2	2,026	0.10%
2023/10/05	3	19.75	0	0.00	19.75	3	2,042	0.15%
2023/10/03	2	20.00	0	0.00	19.90	2	2,061	0.10%
2023/10/02	4	20.13	0	0.00	20.05	4	2,061	0.19%
2023/09/28	1	20.15	0	0.00	20.15	1	2,114	0.05%
2023/09/27	1	20.15	0	0.00	20.25	1	2,146	0.05%
2023/09/26	28	20.19	0	0.00	20.15	28	2,166	1.29%
2023/09/25	0	0.00	10	20.32	20.35	-10	2,211	-0.45%
2023/09/22	7	20.04	0	0.00	20.10	7	2,244	0.31%
2023/09/20	0	0.00	4	20.45	20.35	-4	2,417	-0.17%
2023/09/19	0	0.00	13	20.41	20.50	-13	2,477	-0.52%
2023/09/18	2	20.05	0	0.00	20.05	2	2,544	0.08%
2023/09/15	3	20.08	0	0.00	20.05	3	2,622	0.11%
2023/09/13	2	20.25	0	0.00	20.25	2	3,638	0.05%
2023/09/11	0	19.85	0	0.00	19.90	0	3,919	0.00%
2023/09/08	3	20.00	5	20.05	20.05	-2	3,956	-0.05%
2023/09/07	10	20.10	0	0.00	20.00	10	3,978	0.25%
2023/09/04	0	0.00	11	20.51	20.50	-11	4,035	-0.27%
2023/08/29	0	0.00	30	19.80	19.90	-30	4,098	-0.73%
2023/08/28	1	19.75	0	0.00	19.75	1	4,098	0.02%
2023/08/23	0	19.75	0	0.00	19.70	0	4,183	0.00%
2023/08/21	2	19.50	0	0.00	19.75	2	4,234	0.05%
2023/08/15	0	0.00	1	19.70	19.60	-1	4,329	-0.02%
2023/08/14	2	19.65	1	19.90	19.60	1	4,307	0.02%
2023/08/10	15	20.29	0	0.00	20.20	15	4,277	0.35%
2023/08/09	2	20.75	0	0.00	20.70	2	4,239	0.05%
2023/08/08	4	20.98	0	0.00	20.90	4	4,260	0.09%
2023/08/07	2	21.05	1	21.05	21.15	1	4,307	0.02%
2023/08/04	7	21.34	0	0.00	21.30	7	4,278	0.16%
2023/08/02	13	21.55	16	21.46	21.40	-3	4,266	-0.07%
2023/08/01	0.2	20.90	0	0.00	20.95	0.2	4,211	0.00%
2023/07/28	3	21.18	13	20.70	20.65	-10	4,152	-0.24%
2023/07/26	2	20.03	8	20.13	20.00	-6	4,051	-0.15%
2023/07/25	1	20.00	0	0.00	20.00	1	4,045	0.02%
2023/07/21	1	20.10	0	0.00	20.10	1	4,032	0.02%
2023/07/20	5	20.23	1	20.20	20.20	4	4,039	0.10%
2023/07/19	1	20.15	0	0.00	20.05	1	4,035	0.02%
2023/07/18	1	20.35	0	0.00	20.40	1	4,034	0.02%
2023/07/17	0.4	20.20	0	0.00	20.35	0.4	4,028	0.01%
2023/07/12	3	20.53	0	0.00	20.55	3	4,027	0.07%
2023/07/11	2	20.50	1	20.55	20.60	1	4,025	0.02%
2023/07/07	2	20.55	0	0.00	20.60	2	4,070	0.05%
2023/07/06	3.2	20.82	1	20.70	20.75	2.2	4,060	0.05%
2023/07/05	5	21.15	3	21.15	21.10	2	4,007	0.05%
2023/07/04	2	21.38	0	0.00	21.30	2	3,975	0.05%
2023/07/03	3	21.75	9	21.59	21.45	-6	3,973	-0.15%
2023/06/30	2.2	21.48	4.2	21.36	21.50	-2	3,943	-0.05%
2023/06/29	22	21.41	2	21.75	21.30	20	3,953	0.51%
2023/06/28	5	21.66	0	0.00	21.60	5	3,889	0.13%
2023/06/27	5	21.77	10	21.95	21.70	-5	3,773	-0.13%
2023/06/26	3	22.17	17	22.31	22.10	-14	3,712	-0.38%
2023/06/21	11	21.89	11	21.91	21.90	0	3,667	0.00%
2023/06/20	2.5	21.79	5	22.50	21.85	-2.5	3,601	-0.07%
2023/06/19	59	23.45	26	22.97	22.95	33	3,350	0.98%
2023/06/16	3	21.35	37	21.46	22.40	-34	2,625	-1.30%
2023/06/14	1	20.25	0.7	20.40	20.40	0.4	2,381	0.01%
2023/06/13	4	20.24	2	20.25	20.25	2	2,385	0.08%
2023/06/12	2	20.40	0	0.00	20.35	2	2,379	0.08%
2023/06/08	22	20.55	1	20.60	20.50	21	2,379	0.88%
2023/06/06	0	0.00	15	20.53	20.60	-15	2,379	-0.63%
2023/06/05	0	0.00	25.2	20.65	20.60	-25.2	2,386	-1.05%
2023/06/01	9	20.23	1.1	20.20	20.20	7.9	2,341	0.34%
2023/05/31	5	20.21	0	0.00	20.30	5	2,361	0.21%
2023/05/29	0.2	20.20	0	0.00	20.20	0.2	2,313	0.01%
2023/05/26	4	20.11	0	0.00	20.15	4	2,317	0.17%
2023/05/25	1	20.45	5	20.40	20.40	-4	2,287	-0.17%
2023/05/24	16	20.44	0	0.00	20.55	16	2,290	0.70%
2023/05/22	0	0.00	32	20.30	20.50	-32	2,255	-1.42%
2023/05/19	0	0.00	0	20.15	20.15	0	2,172	0.00%
2023/05/18	1	20.00	0	0.00	20.05	1	2,158	0.05%
2023/05/17	9	20.01	0	0.00	20.05	9	2,146	0.42%
2023/05/16	6	19.98	0	0.00	19.95	6	2,123	0.28%
2023/05/15	5	19.60	0	0.00	19.80	5	2,103	0.24%
2023/05/12	10	19.92	5	19.78	19.75	5	2,096	0.24%
2023/05/11	10	19.92	5	19.78	19.80	5	2,065	0.24%
2023/05/10	1	20.25	2	20.33	20.30	-1	2,009	-0.05%
2023/05/09	9	20.37	0	0.00	20.35	9	2,005	0.45%
2023/05/08	7	20.57	63	20.65	20.70	-56	1,966	-2.85%
2023/05/05	7	20.24	9	20.28	20.30	-2	1,882	-0.11%
2023/05/04	2.1	20.25	0	0.00	20.20	2.1	1,893	0.11%
2023/04/28	2	20.00	0	0.00	20.00	2	1,877	0.11%
2023/04/26	0	0.00	1	19.80	20.05	-1	1,872	-0.05%
2023/04/25	1	19.93	0	0.00	19.80	1	1,866	0.05%
2023/04/19	5	20.04	0	0.00	19.95	5	1,793	0.28%
2023/04/18	0	0.00	1	20.15	20.15	-1	1,761	-0.06%
2023/04/17	1	20.20	0	0.00	20.15	1	1,743	0.06%
2023/04/14	0	0.00	1	20.10	20.15	-1	1,732	-0.06%
2023/04/13	3	20.08	1	20.15	20.00	2	1,712	0.12%
2023/04/12	1	20.05	1	20.10	20.10	0	1,665	0.00%
2023/04/11	1	19.85	0	0.00	19.90	1	1,624	0.06%
2023/04/07	0	0.00	1	19.70	19.80	-1	1,600	-0.06%
2023/04/06	0	0.00	2.9	19.67	19.75	-2.9	1,595	-0.18%
2023/03/30	6	19.75	5	19.82	19.80	1	1,561	0.06%
2023/03/29	21	20.05	20	20.15	20.15	1	1,501	0.07%
2023/03/28	0	20.25	0	0.00	20.10	0	1,500	0.00%
2023/03/27	2	20.25	0	0.00	20.25	2	1,494	0.13%
2023/03/24	4	20.20	2	20.40	20.35	2	1,531	0.13%
2023/03/22	0	20.05	0	0.00	20.05	0	1,511	0.00%
2023/03/21	10	20.00	10	19.95	19.95	0	1,554	0.00%
2023/03/17	2	19.68	0.3	19.65	19.70	1.7	1,538	0.11%
2023/03/16	5	19.50	0	0.00	19.60	5	1,527	0.33%
2023/03/15	2	20.00	0	0.00	19.95	2	1,521	0.13%
2023/03/13	0	0.00	8	19.81	20.00	-8	1,545	-0.52%
2023/03/10	6	20.21	0	0.00	20.05	6	1,535	0.39%
2023/03/09	2	20.73	5	20.60	20.55	-3	1,517	-0.20%
2023/03/08	2	20.70	11	20.69	20.75	-9	1,547	-0.58%
2023/03/07	2	20.83	0	20.90	20.80	2	1,539	0.13%
2023/03/06	3	20.80	0.1	20.85	20.85	2.9	1,541	0.19%
2023/03/03	0	0.00	0	20.80	20.75	0	1,546	0.00%
2023/03/02	1	20.45	0	0.00	20.40	1	1,583	0.06%
2023/02/23	10	21.10	0	0.00	21.00	10	1,566	0.64%
2023/02/22	0	0.00	1	20.75	20.85	-1	1,570	-0.06%
2023/02/21	8	20.80	0	0.00	20.90	8	1,663	0.48%
2023/02/20	0	0.00	3	20.88	20.95	-3	1,676	-0.18%
2023/02/17	0	0.00	4	20.45	20.60	-4	1,669	-0.24%
2023/02/16	3	20.28	0	0.00	20.35	3	1,708	0.18%
2023/02/15	1	20.25	0	0.00	20.20	1	1,735	0.06%
2023/02/14	0	0.00	3	20.30	20.35	-3	1,743	-0.17%
2023/02/13	6	20.18	0	0.00	20.20	6	1,755	0.34%
2023/02/10	6	20.33	0	0.00	20.30	6	1,754	0.34%
2023/02/09	5	20.50	0	0.00	20.50	5	1,748	0.29%
2023/02/07	0	0.00	2	20.60	20.70	-2	1,726	-0.12%
2023/02/06	0	0.00	3	20.65	20.70	-3	1,712	-0.18%
2023/02/03	3	20.45	2	20.60	20.60	1	1,695	0.06%
2023/02/02	0	0.00	0.3	20.40	20.50	-0.3	1,672	-0.02%
2023/02/01	0	0.00	2	20.28	20.20	-2	1,634	-0.12%
2023/01/30	0	0.00	10	19.80	19.75	-10	1,578	-0.63%
2023/01/12	0.2	19.75	0	0.00	19.80	0.2	1,577	0.01%
2023/01/04	0	0.00	1	19.65	19.70	-1	1,609	-0.06%
2022/12/28	2	19.38	0	0.00	19.40	2	1,615	0.12%
2022/12/22	2	19.45	0.3	19.55	19.45	1.7	1,643	0.10%
2022/12/21	6	19.25	0	0.00	19.25	6	1,665	0.36%
2022/12/19	1	19.45	0	0.00	19.45	1	1,677	0.06%
2022/12/16	3	19.55	1	19.50	19.45	2	1,682	0.12%
2022/12/15	3	19.95	1	20.05	19.95	2	1,637	0.12%
2022/12/13	7	20.19	0	0.00	20.05	7	1,679	0.42%
2022/12/12	0	0.00	80	20.60	20.70	-80	1,642	-4.87%
2022/12/09	80	20.69	5	20.65	20.75	75	1,658	4.52%
2022/12/08	0	0.00	2	20.45	20.35	-2	1,689	-0.12%
2022/12/07	10	20.58	0	0.00	20.55	10	1,694	0.59%
2022/12/06	0.2	20.90	5.2	20.85	20.70	-5	1,671	-0.30%
2022/12/02	0.2	20.95	0	0.00	20.95	0.2	1,619	0.01%
2022/12/01	3.4	21.04	0	0.00	21.00	3.4	1,604	0.21%
2022/11/30	0	0.00	5	21.08	20.90	-5	1,582	-0.32%
2022/11/29	0	0.00	1	20.80	20.80	-1	1,539	-0.06%
2022/11/28	2.2	20.53	0	0.00	20.65	2.2	1,524	0.14%
2022/11/25	1	20.65	3	20.85	20.50	-2	1,511	-0.13%
2022/11/24	5.2	20.72	2	20.90	20.90	3.2	1,495	0.21%
2022/11/23	2	20.60	3	20.50	20.60	-1	1,436	-0.07%
2022/11/21	1	20.45	0	0.00	20.55	1	1,429	0.07%
2022/11/18	1	20.65	0	0.00	20.75	1	1,419	0.07%
2022/11/17	7	20.93	3	20.87	20.90	4	1,406	0.28%
2022/11/16	2	20.45	0	0.00	20.25	2	1,301	0.15%
2022/11/15	0.2	20.35	0	0.00	20.40	0.2	1,288	0.01%
2022/11/14	0	0.00	17	20.61	20.60	-17	1,282	-1.33%
2022/11/10	0	0.00	2	20.00	20.05	-2	1,280	-0.16%
2022/11/09	2	19.90	2	19.90	19.90	0	1,292	0.00%
2022/10/28	0.2	18.90	0	0.00	18.70	0.2	1,396	0.01%
2022/10/25	0	0.00	1.7	18.56	18.50	-1.7	1,443	-0.12%
2022/10/24	0	0.00	1	18.65	18.60	-1	1,464	-0.07%
2022/10/21	0.2	18.65	0	0.00	18.50	0.2	1,467	0.01%
2022/10/20	2	18.80	0	0.00	18.85	2	1,445	0.14%
2022/10/19	2	19.10	0	0.00	19.00	2	1,440	0.14%
2022/10/13	2.2	18.91	0	0.00	18.85	2.2	1,449	0.15%
2022/10/11	1	19.15	3	19.22	19.10	-2	1,437	-0.14%
2022/10/06	0.2	19.70	0	0.00	19.65	0.2	1,428	0.01%
2022/10/04	1	19.60	0	0.00	19.60	1	1,438	0.07%
2022/09/30	1.2	19.44	0	0.00	19.40	1.2	1,433	0.08%
2022/09/28	3	19.60	1	19.90	19.55	2	1,418	0.14%
2022/09/26	7	20.39	5	20.65	20.10	2	1,419	0.14%
2022/09/21	4	21.60	0	0.00	21.45	4	1,420	0.28%
2022/09/20	13	21.90	0	0.00	22.10	13	1,400	0.93%
2022/09/19	3	21.53	2	21.50	21.50	1	1,365	0.07%
2022/09/16	5	21.55	0	21.45	21.50	5	1,355	0.37%
2022/09/15	0	21.29	5	21.52	21.45	-5	1,340	-0.37%
2022/09/14	0	20.80	2	20.80	21.00	-2	1,314	-0.15%
2022/09/12	0	20.70	0	0.00	20.70	0	1,354	0.00%
2022/09/08	1	20.20	0	0.00	20.45	1	1,383	0.07%
2022/09/05	1	20.35	0.2	20.60	20.30	0.8	1,528	0.05%
2022/09/02	4.1	20.60	2	20.55	20.50	2.1	1,583	0.13%
2022/09/01	2	20.65	2	20.60	20.60	0	1,619	0.00%
2022/08/29	0	0.00	3	20.62	20.55	-3	1,639	-0.18%
2022/08/24	0	0.00	2	21.05	20.90	-2	1,654	-0.12%
2022/08/22	2	20.70	0	0.00	20.75	2	1,666	0.12%
2022/08/19	0	0.00	2	20.75	20.95	-2	1,672	-0.12%
2022/08/18	2	20.98	0	0.00	20.80	2	1,673	0.12%
2022/08/17	5	21.05	15	20.96	21.05	-10	1,686	-0.59%
2022/08/15	2	20.30	1	20.25	20.40	1	1,657	0.06%
2022/08/11	2	20.40	2	20.10	20.35	0	1,641	0.00%
2022/08/10	2	19.85	0	0.00	19.90	2	1,645	0.12%
2022/08/08	0	0.00	0	19.90	19.85	0	1,753	0.00%
2022/08/05	0	20.05	0	0.00	20.05	0	1,850	0.00%
2022/08/04	2	19.80	0	0.00	19.95	2	1,937	0.10%
2022/08/01	2	20.70	0	0.00	20.65	2	2,001	0.10%
2022/07/21	0.1	19.90	0	0.00	20.00	0.1	2,090	0.00%
2022/07/15	0	0.00	0	19.65	19.60	0	2,153	0.00%
2022/07/14	0	0.00	3	19.75	19.75	-3	2,173	-0.14%
2022/07/13	0.2	19.40	0	0.00	19.45	0.2	2,199	0.01%
2022/07/07	1	19.50	0	0.00	19.75	1	2,718	0.04%
2022/07/06	4	19.54	0	0.00	19.25	4	2,725	0.15%
2022/07/05	0	0.00	5.1	19.70	19.85	-5.1	2,761	-0.19%
2022/07/01	3	19.12	0	19.30	19.05	3	2,819	0.11%
2022/06/30	5	19.30	0	0.00	19.35	5	2,815	0.18%
2022/06/28	0	0.00	2	19.90	19.90	-2	2,822	-0.07%
2022/06/27	0	0.00	3	20.17	19.95	-3	2,842	-0.11%
2022/06/24	2	19.85	2	19.90	19.85	0	2,838	0.00%
2022/06/22	0.2	19.55	0	19.90	19.50	0.1	2,890	0.01%
2022/06/17	13	19.90	0	0.00	19.90	13	2,929	0.44%
2022/06/16	3	20.20	2	20.55	20.05	1	2,933	0.03%
2022/06/14	13	20.27	0	0.00	20.25	13	3,042	0.43%
2022/06/13	2.2	20.51	0	0.00	20.55	2.2	3,032	0.07%
2022/06/02	1	21.20	0	0.00	21.20	1	3,199	0.03%
2022/05/31	2	21.25	0	0.00	21.35	2	3,286	0.06%
2022/05/30	0.2	21.40	5	21.36	21.30	-4.9	3,314	-0.15%
2022/05/26	0	0.00	2	21.15	20.85	-2	3,523	-0.06%
2022/05/24	5.2	21.01	0	0.00	20.80	5.2	3,535	0.15%
2022/05/19	0	20.95	0	0.00	21.05	0	3,539	0.00%
2022/05/18	0	21.50	4	21.40	21.55	-4	3,542	-0.11%
2022/05/17	0.2	21.00	4	21.00	21.20	-3.8	3,552	-0.11%
2022/05/16	0	0.00	2	20.85	20.75	-2	3,535	-0.06%
2022/05/13	19	20.53	10	20.75	20.50	9	3,464	0.26%
2022/05/12	6	20.68	2	21.15	20.55	4	3,380	0.12%
2022/05/11	27.1	21.90	20	21.70	21.70	7.1	3,285	0.22%
2022/05/09	5	22.74	0	0.00	22.40	5	3,239	0.15%
2022/05/04	3	23.15	30	23.20	23.20	-27	3,213	-0.84%
2022/05/03	32	23.10	30	23.20	23.20	2	3,234	0.06%
2022/04/28	0	0.00	15	23.15	23.30	-15	3,261	-0.46%
2022/04/27	1	23.05	0	0.00	22.95	1	3,256	0.03%
2022/04/25	5	23.28	1	23.20	23.15	4	3,228	0.12%
2022/04/22	76	23.91	0	0.00	23.85	76	3,213	2.37%
2022/04/21	3	23.65	0	0.00	23.60	3	3,232	0.09%
2022/04/18	1	23.20	0	0.00	23.10	1	3,337	0.03%
2022/04/15	31.2	23.44	0.5	23.45	23.35	30.7	3,323	0.92%
2022/04/14	1.2	23.93	0	0.00	23.90	1.2	3,280	0.04%
2022/04/13	18.7	24.12	4	24.06	24.10	14.6	3,230	0.45%
2022/04/12	0	0.00	0	26.15	26.25	0	2,933	0.00%
2022/04/11	1	26.30	0.2	26.14	26.00	0.8	2,961	0.03%
2022/04/08	3	26.67	0.9	26.80	26.60	2.1	2,974	0.07%
2022/04/07	7	27.19	0.2	27.00	26.85	6.8	2,972	0.23%
2022/04/06	0	0.00	5	27.75	27.75	-5	3,096	-0.16%
2022/03/30	0	0.00	2	27.85	27.75	-2	3,226	-0.06%
2022/03/29	0	0.00	2	27.75	27.75	-2	3,266	-0.06%
2022/03/28	0	0.00	20	27.70	27.70	-20	3,292	-0.61%
2022/03/25	2.2	27.92	5.2	28.04	27.85	-3	3,405	-0.09%
2022/03/24	22.5	27.89	22	28.25	28.25	0.5	3,569	0.01%
2022/03/23	6	28.02	3	28.20	28.00	3	3,550	0.08%
2022/03/22	14	27.96	0	0.00	28.05	14	3,544	0.40%
2022/03/21	0	27.90	29	27.96	27.90	-29	3,517	-0.82%
2022/03/18	15	28.03	41	28.30	27.85	-26	3,532	-0.74%
2022/03/17	3	27.47	10	27.55	27.70	-7	3,494	-0.20%
2022/03/16	10	26.95	36	27.05	27.05	-26	3,448	-0.75%
2022/03/15	20	27.30	37	27.24	27.15	-17	3,431	-0.50%
2022/03/14	7	27.47	9.5	27.59	27.65	-2.5	3,421	-0.07%
2022/03/11	14	27.15	2	27.25	27.15	12	3,384	0.35%
2022/03/10	30	27.00	50	27.18	27.15	-20	3,385	-0.59%
2022/03/09	5	26.77	50	26.84	27.00	-45	3,369	-1.34%
2022/03/08	20	26.45	2	26.50	26.30	18	3,351	0.54%
2022/03/07	17	26.36	3	26.45	26.45	14	3,332	0.42%
2022/03/04	0	0.00	27	27.03	27.00	-27	3,322	-0.81%
2022/03/03	1	27.00	0	0.00	26.95	1	3,327	0.03%
2022/03/01	26	26.35	20	27.01	27.10	6	3,312	0.18%
2022/02/25	10	25.35	0	0.00	25.50	10	3,145	0.32%
2022/02/24	2.3	25.21	0	25.30	25.25	2.3	3,158	0.07%
2022/02/23	1	25.65	0.1	25.70	25.65	0.9	3,180	0.03%
2022/02/22	0.7	25.83	0	0.00	25.60	0.7	3,233	0.02%
2022/02/21	0.2	26.08	3	26.20	26.15	-2.8	3,285	-0.08%
2022/02/18	0.2	25.80	0	0.00	26.05	0.2	3,397	0.00%
2022/02/17	6.2	25.93	0	0.00	25.80	6.2	3,636	0.17%
2022/02/14	0.7	25.35	0	0.00	25.40	0.7	4,396	0.02%
2022/02/11	1	25.70	0	0.00	25.65	1	4,423	0.02%
2022/02/09	0.2	25.80	0	0.00	25.80	0.2	4,458	0.00%
2022/02/08	2.5	25.49	5	25.45	25.55	-2.5	4,470	-0.06%
2022/02/07	0.1	25.00	20	25.20	25.20	-19.9	4,488	-0.44%
2022/01/26	20	24.85	60	24.68	24.65	-40	4,542	-0.88%
2022/01/25	22	24.55	44.9	24.51	24.50	-22.9	4,553	-0.50%
2022/01/24	2	24.80	2	24.70	24.90	0	4,576	0.00%
2022/01/21	4.2	25.25	22	25.06	25.05	-17.8	4,585	-0.39%
2022/01/20	1	25.50	2	25.55	25.70	-1	4,619	-0.02%
2022/01/18	15	26.05	4.5	26.14	26.05	10.5	4,974	0.21%
2022/01/17	5	25.57	3.6	25.61	25.70	1.4	4,967	0.03%
2022/01/14	37	25.87	32.8	25.66	25.65	4.2	4,956	0.08%
2022/01/13	30	26.25	33.1	26.26	26.25	-3.1	4,913	-0.06%
2022/01/12	2	26.10	1.3	26.30	26.25	0.7	4,900	0.01%
2022/01/11	36	26.51	33.7	26.11	26.10	2.3	4,887	0.05%
2022/01/10	1	27.45	0	0.00	27.35	1	4,752	0.02%
2022/01/07	1.7	27.50	0	0.00	27.40	1.7	4,739	0.04%
2022/01/06	30.6	27.40	0	0.00	27.40	30.6	4,712	0.65%
2022/01/05	5.8	27.30	0	0.00	27.35	5.8	4,695	0.12%
2022/01/04	2	27.45	0	0.00	27.45	2	4,670	0.04%
2022/01/03	14	27.91	12	27.80	27.80	2	4,644	0.04%
2021/12/30	10.3	28.15	21	28.20	28.20	-10.8	4,595	-0.23%
2021/12/29	16.5	28.24	8	28.14	28.25	8.5	4,561	0.19%
2021/12/28	35.7	27.74	3	27.63	27.60	32.7	4,427	0.74%
2021/12/27	37.1	27.44	40	27.70	27.70	-2.9	4,414	-0.07%
2021/12/24	0.6	27.55	5	27.59	27.50	-4.4	4,348	-0.10%
2021/12/23	2	27.35	6.5	27.48	27.55	-4.5	4,297	-0.10%
2021/12/22	11	27.30	6	27.20	27.20	5	4,240	0.12%
2021/12/21	20	27.52	2.3	27.48	27.25	17.7	4,222	0.42%
2021/12/20	3	27.38	21	27.48	27.60	-18	4,084	-0.44%
2021/12/17	11	27.05	0	0.00	26.85	11	3,884	0.28%
2021/12/16	1	26.90	10	26.90	26.90	-9	3,852	-0.23%
2021/12/14	30	26.75	36	26.69	26.65	-6	3,844	-0.16%
2021/12/13	30	27.10	41	27.16	27.15	-11	3,803	-0.29%
2021/12/10	0.5	26.30	2	26.25	26.15	-1.5	3,697	-0.04%
2021/12/09	34.8	26.30	30	26.25	26.25	4.8	3,716	0.13%
2021/12/08	13.8	26.28	0	0.00	26.50	13.8	3,692	0.37%
2021/12/07	0	0.00	2.2	25.96	26.15	-2.2	3,654	-0.06%
2021/12/03	0.9	25.70	0	0.00	25.60	0.9	3,628	0.02%
2021/12/02	22	25.43	20	25.40	25.40	2	3,611	0.06%
2021/11/30	4.3	26.12	5	26.05	25.60	-0.7	3,594	-0.02%
2021/11/29	3.1	25.76	17	25.55	25.70	-13.9	3,555	-0.39%
2021/11/26	2	26.38	0	0.00	26.30	2	3,520	0.06%
2021/11/25	31	26.70	30	26.70	26.70	1	3,501	0.03%
2021/11/24	0.3	26.80	5	26.81	26.75	-4.7	3,507	-0.13%
2021/11/23	0	0.00	1	26.65	26.80	-1	3,505	-0.03%
2021/11/22	2	26.55	0	0.00	26.75	2	3,487	0.06%
2021/11/19	2	26.53	0	0.00	26.60	2	3,453	0.06%
2021/11/18	4	26.36	0	0.00	26.35	4	3,426	0.12%
2021/11/17	40	26.46	50	26.45	26.45	-10	3,379	-0.30%
2021/11/16	73	26.91	7	26.94	26.80	66	3,302	2.00%
2021/11/15	97	29.14	69.2	28.87	28.45	27.8	3,102	0.90%
2021/11/12	0	0.00	2	27.00	27.00	-2	2,383	-0.08%
2021/11/09	3	24.60	3	24.65	24.65	0	2,650	0.00%
2021/11/08	1	24.90	0	0.00	24.90	1	2,628	0.04%
2021/11/05	20	24.30	0	24.40	24.40	20	2,645	0.76%
2021/11/04	17	24.55	5	24.60	24.45	12	2,660	0.45%
2021/11/02	5	24.55	14	24.80	24.10	-9	2,644	-0.34%
2021/11/01	2	24.18	0	0.00	24.15	2	2,584	0.08%
2021/10/29	2	24.03	9	24.00	24.00	-7	2,579	-0.27%
2021/10/28	11	24.35	0	0.00	24.30	11	2,545	0.43%
2021/10/27	2	24.48	0	0.00	24.40	2	2,544	0.08%
2021/10/26	12	24.92	10	25.20	24.55	2	2,506	0.08%
2021/10/25	5	24.70	5	24.26	25.00	0	2,326	0.00%
2021/10/19	0	0.00	4.7	23.22	23.30	-4.7	2,425	-0.19%
2021/10/18	1	23.10	0	0.00	23.10	1	2,456	0.04%
2021/10/15	0	0.00	20	22.75	22.80	-20	2,484	-0.81%
2021/10/13	11	22.40	1	22.40	22.55	10	2,536	0.39%
2021/10/12	10	22.80	0	0.00	22.80	10	2,560	0.39%
2021/10/06	1	22.60	0	0.00	22.50	1	2,671	0.04%
2021/10/04	2	22.50	0	0.00	22.55	2	2,724	0.07%
2021/10/01	3.4	23.09	0	0.00	22.95	3.4	2,764	0.12%
2021/09/30	0	0.00	3	23.57	23.55	-3	2,814	-0.11%
2021/09/27	0	0.00	5	23.85	23.80	-5	3,134	-0.16%
2021/09/24	3	23.40	0	0.00	23.30	3	3,253	0.09%
2021/09/22	1	23.05	0	0.00	23.05	1	3,379	0.03%
2021/09/17	3	23.82	0	0.00	23.60	3	3,591	0.08%
2021/09/15	1	23.75	0	0.00	23.75	1	3,821	0.03%
2021/09/09	0.1	23.40	0	0.00	23.20	0.1	3,960	0.00%
2021/09/06	0.5	23.25	0	0.00	23.25	0.5	4,053	0.01%
2021/08/30	1	23.15	0	0.00	23.25	1	4,112	0.02%
2021/08/26	0	0.00	0.3	22.80	22.80	-0.3	4,216	-0.01%
2021/08/25	1	22.70	0	0.00	22.80	1	4,340	0.02%
2021/08/20	0.1	22.15	8	22.20	22.40	-7.9	4,957	-0.16%
2021/08/19	0	0.00	2	22.70	22.45	-2	4,956	-0.04%
2021/08/18	0	0.00	4	22.46	23.30	-4	4,944	-0.08%
2021/08/17	8	22.84	3	22.60	22.65	5	4,959	0.10%
2021/08/16	16.8	22.74	4	23.15	22.75	12.8	4,960	0.26%
2021/08/13	17.5	23.93	58	24.46	23.70	-40.5	4,889	-0.83%
2021/08/11	6	25.37	3	26.00	25.30	3	4,796	0.06%
2021/08/09	1	26.40	1	26.50	26.40	0	4,927	0.00%
2021/08/06	4	26.71	1	26.80	26.60	3	5,046	0.06%
2021/08/05	1	26.85	1	26.80	26.70	0	5,202	0.00%
2021/08/04	12	26.91	0	0.00	27.00	12	5,446	0.22%
2021/08/03	0	0.00	1	26.90	26.90	-1	5,587	-0.02%
2021/07/29	0	0.00	6	26.95	27.00	-6	5,834	-0.10%
2021/07/28	3	26.05	0	0.00	26.40	3	5,891	0.05%
2021/07/27	0	0.00	1	26.85	26.75	-1	6,039	-0.02%
2021/07/26	10	27.19	0.2	27.45	27.15	9.8	6,121	0.16%
2021/07/23	2	27.18	9	27.08	27.25	-7	6,201	-0.11%
2021/07/22	1	26.45	3	26.35	26.10	-2	6,194	-0.03%
2021/07/21	9	25.82	1	25.80	25.65	8	6,281	0.13%
2021/07/20	3.5	26.28	4	26.26	26.15	-0.5	6,343	-0.01%
2021/07/19	3	26.60	3	26.70	26.70	0	6,465	0.00%
2021/07/16	6	27.13	1	27.40	26.90	5	6,793	0.07%
2021/07/15	3	26.40	7.3	26.94	27.15	-4.3	6,934	-0.06%
2021/07/14	0	0.00	13	26.45	26.30	-13	7,418	-0.18%
2021/07/13	4	26.39	9	26.30	26.40	-5	7,633	-0.07%
2021/07/12	6	26.61	2.3	26.58	26.55	3.7	7,685	0.05%
2021/07/08	3	27.00	6	26.85	27.00	-3	7,973	-0.04%
2021/07/07	0	0.00	4	27.14	27.15	-4	8,035	-0.05%
2021/07/06	0	0.00	81	27.89	27.90	-81	8,279	-0.98%
2021/07/05	0	0.00	20	27.35	27.30	-20	8,248	-0.24%
2021/07/02	6	28.05	3	27.83	27.40	3	8,289	0.04%
2021/06/30	2	27.15	2	27.15	26.85	0	8,230	0.00%
2021/06/29	40	26.79	1	26.80	26.75	39	8,224	0.47%
2021/06/28	63.1	27.13	14	27.28	27.35	49.1	8,191	0.60%
2021/06/25	3	26.62	6	26.73	26.60	-3	8,008	-0.04%
2021/06/24	1	26.10	0	0.00	25.90	1	7,837	0.01%
2021/06/23	1.3	25.54	6	25.80	25.80	-4.8	7,820	-0.06%
2021/06/22	0	0.00	3	25.10	24.95	-3	7,799	-0.04%
2021/06/21	1	24.70	1	24.70	24.55	0	7,785	0.00%
2021/06/18	1	25.35	2.4	25.41	25.40	-1.4	7,781	-0.02%
2021/06/17	1	25.50	2	25.45	25.55	-1	7,861	-0.01%
2021/06/15	1	25.60	3	25.45	25.40	-2	7,827	-0.03%
2021/06/11	9	25.73	2	25.55	25.55	7	7,864	0.09%
2021/06/10	2	25.38	2	25.30	25.65	0	7,869	0.00%
2021/06/09	12	25.63	1	25.65	25.50	11	7,875	0.14%
2021/06/08	0	0.00	1	26.00	25.95	-1	7,898	-0.01%
2021/06/07	2	25.53	2	25.70	25.70	0	7,940	0.00%
2021/06/03	8	26.66	2	26.63	26.60	6	7,892	0.08%
2021/06/02	8	26.48	15	26.45	26.65	-7	7,854	-0.09%
2021/06/01	43	26.57	26	26.47	26.25	17	7,845	0.22%
2021/05/31	11	26.96	6	26.10	27.20	5	7,429	0.07%
2021/05/28	5	24.90	3	24.85	24.90	2	7,279	0.03%
2021/05/27	1	24.50	13	24.55	24.45	-12	7,308	-0.16%
2021/05/26	4	24.48	11	24.55	24.80	-7	7,378	-0.09%
2021/05/25	2	24.55	1	24.45	24.60	1	7,398	0.01%
2021/05/24	1	24.35	10	24.50	24.30	-9	7,485	-0.12%
2021/05/21	10	24.25	0	0.00	24.30	10	7,672	0.13%
2021/05/20	5	23.75	1.1	23.91	23.75	4	7,710	0.05%
2021/05/19	1	23.40	2	23.98	24.20	-1	7,722	-0.01%
2021/05/18	6	23.45	5	23.22	23.50	1	7,790	0.01%
2021/05/17	3	22.52	0	0.00	22.45	3	7,820	0.04%
2021/05/14	14	23.56	0	0.00	23.85	14	7,719	0.18%
2021/05/13	13	24.33	11	24.27	23.95	2	7,591	0.03%
2021/05/12	49	26.48	35	26.80	25.40	14	7,447	0.19%
2021/05/11	7	29.03	7	29.56	28.20	0	7,199	0.00%
2021/05/10	10	29.57	2	29.68	29.65	8	7,058	0.11%
2021/05/07	4	28.88	0	0.00	29.20	4	7,022	0.06%
2021/05/06	5	29.38	3	30.30	29.25	2	6,948	0.03%
2021/05/05	1	29.25	19	29.03	28.85	-18	6,810	-0.26%
2021/05/04	17	28.15	27	27.86	28.45	-10	6,730	-0.15%
2021/05/03	16	29.71	2	29.83	29.40	14	6,560	0.21%
2021/04/29	7	30.11	0	0.00	30.35	7	6,462	0.11%
2021/04/28	4.1	30.70	4	30.86	30.55	0.1	6,347	0.00%
2021/04/27	29	30.40	113	30.30	30.35	-84	6,304	-1.33%	大賣/
2021/04/26	2.1	30.88	4.1	30.99	30.90	-2.1	6,210	-0.03%
2021/04/23	8	30.54	6	30.48	31.00	2	6,162	0.03%
2021/04/22	65	31.93	21	32.15	30.85	44	6,064	0.73%
2021/04/21	13	31.37	31.9	31.57	31.60	-18.9	5,742	-0.33%
2021/04/20	55	31.67	23.2	32.06	31.30	31.8	5,590	0.57%
2021/04/19	6.1	30.24	39.5	30.20	30.50	-33.5	5,129	-0.65%
2021/04/16	6	28.90	5	29.10	29.00	1	4,918	0.02%
2021/04/15	112	28.90	21.7	29.14	29.00	90.3	4,857	1.86%	大買/
2021/04/14	3.1	27.50	0	0.00	27.95	3.1	4,665	0.07%
2021/04/13	4	28.14	7.2	28.12	27.90	-3.2	4,745	-0.07%
2021/04/12	30	28.65	26	28.99	28.60	4	4,710	0.08%
2021/04/09	18.5	27.32	11.1	27.44	27.40	7.4	4,484	0.17%
2021/04/08	23	27.88	15	27.89	27.80	8	4,667	0.17%
2021/04/07	8	27.48	13	27.50	27.55	-5	4,676	-0.11%
2021/04/06	11	27.29	17	27.09	27.15	-6	4,616	-0.13%
2021/04/01	5	26.45	2.1	26.45	26.50	2.9	4,535	0.06%
2021/03/31	3	26.40	14.3	26.38	26.45	-11.3	4,523	-0.25%
2021/03/30	0	26.05	0	0.00	26.25	0	4,548	0.00%
2021/03/29	0	0.00	10	26.15	26.15	-10	4,560	-0.22%
2021/03/26	3	26.05	2	25.93	25.85	1	4,652	0.02%
2021/03/25	1	25.60	1	25.75	25.50	0	4,813	0.00%
2021/03/24	5	25.96	0	0.00	25.85	5	4,837	0.10%
2021/03/23	0	0.00	1	26.25	26.20	-1	4,866	-0.02%
2021/03/22	4	25.09	21	25.69	26.20	-17	4,855	-0.35%
2021/03/19	2	25.53	1	25.55	25.60	1	4,806	0.02%
2021/03/18	0.4	25.85	0	0.00	25.85	0.4	4,804	0.01%
2021/03/17	4	25.86	3	25.95	25.90	1	4,877	0.02%
2021/03/16	0	0.00	5	26.30	26.10	-5	4,887	-0.10%
2021/03/15	1	26.10	5	26.10	26.10	-4	4,923	-0.08%
2021/03/12	6	26.29	0	0.00	26.20	6	4,963	0.12%
2021/03/11	14	26.57	0	0.00	26.45	14	5,104	0.27%
2021/03/10	5	26.70	3	26.73	26.85	2	5,109	0.04%
2021/03/09	6	26.73	14	26.73	26.85	-8	5,157	-0.16%
2021/03/08	8	26.46	9	26.82	26.45	-1	5,159	-0.02%
2021/03/05	16	26.50	32	26.75	26.40	-16	5,187	-0.31%
2021/03/04	5	26.35	1	26.10	26.25	4	5,162	0.08%
2021/03/02	2	26.20	13	26.56	26.00	-11	5,244	-0.21%
2021/02/26	11	25.60	15	26.05	26.40	-4	5,353	-0.07%
2021/02/25	6	26.50	2	26.40	26.35	4	5,335	0.07%
2021/02/24	31	26.48	5.1	26.50	26.10	25.9	5,359	0.48%
2021/02/23	18	26.82	77.7	26.68	27.15	-59.7	5,300	-1.13%
2021/02/22	1	25.70	10	25.85	25.70	-9	5,112	-0.18%
2021/02/19	11	25.50	0	0.00	25.50	11	5,208	0.21%
2021/02/18	17	25.50	59	25.16	25.50	-42	5,250	-0.80%
2021/02/17	48	24.92	6	24.63	24.85	42	5,232	0.80%
2021/02/03	5	23.90	3	24.00	23.80	2	6,137	0.03%
2021/02/02	1	23.65	2.5	23.69	23.65	-1.5	6,169	-0.02%
2021/02/01	2	23.25	2	23.45	23.50	0	6,162	0.00%
2021/01/29	2	23.40	0	0.00	23.15	2	6,153	0.03%
2021/01/28	6	23.69	0	0.00	23.65	6	6,129	0.10%
2021/01/27	3	23.45	2	23.50	23.45	1	6,114	0.02%
2021/01/25	0	0.00	3	23.15	23.45	-3	6,134	-0.05%
2021/01/21	0	0.00	1	22.60	22.55	-1	6,111	-0.02%
2021/01/20	3	22.95	0	0.00	22.75	3	6,077	0.05%
2021/01/19	0	0.00	1	23.80	23.70	-1	6,022	-0.02%
2021/01/18	2	22.98	3	23.60	23.30	-1	6,016	-0.02%
2021/01/15	1	23.65	0	0.00	23.50	1	5,988	0.02%
2021/01/14	2	24.10	2	24.10	24.05	0	5,978	0.00%
2021/01/13	0	0.00	5	24.50	24.30	-5	5,956	-0.08%
2021/01/12	0	0.00	23.6	24.27	24.30	-23.6	5,919	-0.40%
2021/01/11	5	23.98	3	23.88	24.00	2	5,845	0.03%
2021/01/07	1	24.20	5.1	24.04	24.20	-4.1	5,804	-0.07%
2021/01/06	59	23.98	78	24.16	23.75	-19	5,766	-0.33%
2021/01/05	34	25.09	0	0.00	24.90	34	5,570	0.61%
2021/01/04	25	25.40	2	25.45	25.50	23	5,485	0.42%
2020/12/31	7	25.93	7	25.89	25.90	0	5,408	0.00%
2020/12/30	4	25.06	14	25.10	25.40	-10	5,182	-0.19%
2020/12/29	1	24.80	2	24.80	24.80	-1	5,092	-0.02%
2020/12/28	2	24.73	4	24.96	25.00	-2	5,049	-0.04%
2020/12/25	6	25.07	2	24.90	24.80	4	5,003	0.08%
2020/12/24	1	24.50	9	24.82	24.85	-8	4,977	-0.16%
2020/12/23	1	24.10	3.1	24.14	24.15	-2.1	4,901	-0.04%
2020/12/22	4.2	24.28	0	0.00	23.90	4.2	4,867	0.09%
2020/12/21	0	0.00	2	25.00	25.15	-2	4,813	-0.04%
2020/12/18	2	24.40	11	24.36	24.50	-9	4,674	-0.19%
2020/12/17	10	24.25	0	0.00	24.20	10	4,656	0.21%
2020/12/16	0	0.00	20	24.23	24.20	-20	4,620	-0.43%
2020/12/15	10	23.95	35	23.90	23.85	-25	4,658	-0.54%
2020/12/14	10	24.10	12	23.90	24.15	-2	4,629	-0.04%
2020/12/11	12.5	23.60	2.3	23.74	23.65	10.2	4,590	0.22%
2020/12/10	1	24.55	12.3	23.96	24.05	-11.3	4,510	-0.25%
2020/12/09	10	24.00	5	24.05	24.10	5	4,488	0.11%
2020/12/08	9.5	24.11	1	24.20	24.25	8.5	4,516	0.19%
2020/12/07	8	24.62	28.7	24.54	24.35	-20.7	4,496	-0.46%
2020/12/04	10	23.60	0.5	23.53	23.55	9.5	4,339	0.22%
2020/12/03	0	0.00	1	23.35	23.50	-1	4,314	-0.02%
2020/12/02	6	23.33	25	23.25	23.35	-19	4,328	-0.44%
2020/12/01	12.1	22.90	3	23.12	23.40	9.1	4,320	0.21%
2020/11/30	2.6	23.38	53	23.64	23.20	-50.4	4,324	-1.16%
2020/11/27	10	22.95	5	22.95	23.15	5	4,226	0.12%
2020/11/26	21	22.95	13	23.14	23.15	8	4,204	0.19%
2020/11/25	13	22.66	33	22.76	22.75	-20	4,216	-0.47%
2020/11/24	10	22.00	2	22.35	21.85	8	4,111	0.19%
2020/11/23	12	22.28	4	22.20	22.20	8	4,054	0.20%
2020/11/20	5	22.28	21	22.03	22.15	-16	3,996	-0.40%
2020/11/19	1	21.70	10	21.65	21.70	-9	3,912	-0.23%
2020/11/18	34.2	21.71	1	21.75	21.80	33.2	3,888	0.85%
2020/11/17	0.9	21.80	6.9	22.19	22.40	-6	3,741	-0.16%
2020/11/16	6	21.97	10	21.95	21.90	-4	3,678	-0.11%
2020/11/13	16	21.73	12	22.09	22.00	4	3,583	0.11%
2020/11/12	42.3	22.83	9.1	22.90	22.20	33.2	3,502	0.95%
2020/11/11	12.1	21.42	48.1	21.79	22.35	-36	3,055	-1.18%
2020/11/10	0	0.00	21	20.33	20.35	-21	2,650	-0.79%
2020/11/09	11	20.00	0	0.00	19.95	11	2,594	0.42%
2020/11/05	0	0.00	10	20.20	20.05	-10	2,602	-0.38%
2020/11/04	10	20.00	0	0.00	20.05	10	2,611	0.38%
2020/11/02	20.6	19.60	0	0.00	19.50	20.6	2,601	0.79%
2020/10/29	8	19.85	0	0.00	19.85	8	2,621	0.31%
2020/10/28	1	19.95	0	0.00	20.00	1	2,619	0.04%
2020/10/27	2.1	20.00	0	0.00	19.95	2.1	2,641	0.08%
2020/10/26	1	20.15	1	20.00	20.10	0	2,643	0.00%
2020/10/23	1	19.60	5	19.80	20.00	-4	2,638	-0.15%
2020/10/22	5.1	19.50	0	0.00	19.50	5.1	2,660	0.19%
2020/10/19	0	0.00	6	19.60	19.70	-6	2,756	-0.22%
2020/10/16	6	19.40	0	0.00	19.35	6	2,757	0.22%
2020/10/13	7	19.85	0	0.00	19.90	7	2,814	0.25%
2020/10/12	3	20.00	2	20.05	20.05	1	2,826	0.04%
2020/10/08	0	0.00	2	20.30	20.25	-2	2,839	-0.07%
2020/10/07	1	20.50	14	20.54	20.50	-13	2,848	-0.46%
2020/10/06	0	0.00	4	20.19	20.20	-4	2,813	-0.14%
2020/10/05	0	0.00	5	19.81	19.80	-5	2,835	-0.18%
2020/09/28	4	19.29	0	0.00	19.25	4	2,913	0.14%
2020/09/25	6	18.95	0	0.00	19.15	6	2,955	0.20%
2020/09/24	2	19.08	0	0.00	19.00	2	2,949	0.07%
2020/09/23	8.3	19.78	0	0.00	19.75	8.3	2,898	0.29%
2020/09/22	5	20.20	0	0.00	20.10	5	2,857	0.17%
2020/09/21	0	0.00	4	20.68	20.65	-4	2,839	-0.14%
2020/09/18	1	20.75	5	20.65	20.75	-4	2,835	-0.14%
2020/09/17	3	20.35	6	20.77	20.35	-3	2,780	-0.11%
2020/09/15	5	20.25	0	0.00	20.30	5	2,797	0.18%
2020/09/14	38	20.37	0	0.00	20.25	38	2,849	1.33%
2020/09/11	82	20.58	0	0.00	20.60	82	2,839	2.89%
2020/09/10	0	0.00	5	20.92	20.75	-5	2,802	-0.18%
2020/09/09	1	20.40	1	20.55	20.95	0	2,777	0.00%
2020/09/08	1	20.80	0	0.00	20.75	1	2,772	0.04%
2020/09/07	2	20.88	5	21.12	20.90	-3	2,849	-0.11%
2020/09/04	0	0.00	3.1	20.60	20.50	-3.1	2,833	-0.11%
2020/09/03	2	20.95	4.1	20.80	20.75	-2.1	2,872	-0.07%
2020/09/01	2	20.20	2	20.55	20.35	0	2,989	0.00%
2020/08/31	5.4	20.63	9	20.92	20.60	-3.6	3,093	-0.12%
2020/08/28	0	0.00	6	20.43	20.45	-6	3,073	-0.20%
2020/08/27	8	20.08	0	0.00	20.10	8	3,165	0.25%
2020/08/26	2	20.15	0	0.00	20.20	2	3,201	0.06%
2020/08/25	1.1	19.96	3	20.10	20.10	-1.9	3,226	-0.06%
2020/08/21	0	0.00	2	19.98	20.10	-2	3,270	-0.06%
2020/08/20	8	19.35	0	0.00	19.35	8	3,301	0.24%
2020/08/19	0	0.00	1	20.40	20.20	-1	3,318	-0.03%
2020/08/18	0	0.00	1	20.25	20.15	-1	3,334	-0.03%
2020/08/17	0	0.00	14	20.09	20.25	-14	3,357	-0.42%
2020/08/14	10	19.60	24	19.70	19.70	-14	3,370	-0.42%
2020/08/12	0	0.00	2	19.25	19.35	-2	3,411	-0.06%
2020/08/11	10	19.35	17	19.48	19.45	-7	3,430	-0.20%
2020/08/07	0	0.00	1	19.10	19.20	-1	3,488	-0.03%
2020/08/05	12	18.95	0	0.00	18.95	12	3,564	0.34%
2020/08/04	5	19.00	2	19.10	19.15	3	3,611	0.08%
2020/07/31	1	18.75	0	0.00	18.50	1	3,648	0.03%
2020/07/30	7	18.39	10.1	18.40	18.40	-3.1	3,682	-0.09%
2020/07/29	11	18.55	0	0.00	18.35	11	3,711	0.30%
2020/07/28	14	18.59	3	18.42	18.35	11	3,745	0.29%
2020/07/27	11.9	18.95	11	19.05	18.80	0.9	3,802	0.02%
2020/07/24	11	19.61	2	19.70	19.50	9	3,857	0.23%
2020/07/23	0	0.00	4	20.20	20.00	-4	3,961	-0.10%
2020/07/22	1	19.80	0	0.00	19.90	1	4,021	0.02%
2020/07/21	4	19.66	0	0.00	19.70	4	4,052	0.10%
2020/07/20	2	19.65	1	19.70	19.70	1	4,062	0.02%
2020/07/17	0	0.00	1	20.00	20.05	-1	4,050	-0.02%
2020/07/15	2	19.95	0	0.00	19.95	2	4,159	0.05%
2020/07/13	0.2	20.00	0.3	20.00	20.05	-0.1	4,298	0.00%
2020/07/08	0	0.00	2	20.50	20.60	-2	4,415	-0.05%
2020/07/07	2	20.40	0	0.00	20.40	2	4,432	0.05%
2020/07/06	2	20.40	0	0.00	20.65	2	4,528	0.04%
2020/07/03	0	0.00	3	20.35	20.40	-3	4,600	-0.07%
2020/07/02	0	0.00	6	20.45	20.45	-6	4,675	-0.13%
2020/06/24	0.3	20.30	0	0.00	20.30	0.3	4,965	0.01%
2020/06/22	0	0.00	10	20.75	20.65	-10	5,213	-0.19%
2020/06/19	0	0.00	4	20.78	20.75	-4	5,313	-0.08%
2020/06/18	0	0.00	1	20.50	20.60	-1	5,439	-0.02%
2020/06/17	1	20.55	0	0.00	20.70	1	5,517	0.02%
2020/06/16	0	0.00	1	20.25	20.25	-1	5,556	-0.02%
2020/06/15	6	20.02	1	20.05	20.00	5	5,660	0.09%
2020/06/12	4	19.89	12	19.85	19.95	-8	5,675	-0.14%
2020/06/11	2	20.50	5	20.54	20.35	-3	5,656	-0.05%
2020/06/10	10	20.85	0	0.00	20.80	10	5,643	0.18%
2020/06/09	0	0.00	12	21.20	21.20	-12	5,684	-0.21%
2020/06/08	14	21.90	2	21.70	21.60	12	5,705	0.21%
2020/06/05	27	21.95	13	21.75	22.05	14	5,566	0.25%
2020/06/04	12	21.30	3	21.63	21.50	9	5,495	0.16%
2020/06/03	4	21.28	22	21.05	21.35	-18	5,445	-0.33%
2020/06/02	5	20.50	4	20.60	20.50	1	5,285	0.02%
2020/06/01	1	20.25	0	0.00	20.30	1	5,257	0.02%
2020/05/29	3	20.22	10	20.25	20.15	-7	5,235	-0.13%
2020/05/28	2	20.35	1	20.60	20.25	1	5,235	0.02%
2020/05/27	6	20.77	0	0.00	20.30	6	5,247	0.11%
2020/05/26	4	20.36	46	20.45	20.40	-42	5,341	-0.79%
2020/05/25	5	19.80	0	0.00	20.05	5	5,324	0.09%
2020/05/22	22	20.00	6	20.10	19.90	16	5,317	0.30%
2020/05/21	29.3	20.32	0	0.00	20.30	29.3	5,294	0.55%
2020/05/19	0.3	20.05	1	20.00	20.10	-0.7	5,362	-0.01%
2020/05/15	11	19.95	26	19.90	19.90	-15	5,451	-0.28%
2020/05/14	7	20.01	30	19.90	19.90	-23	5,659	-0.41%
2020/05/13	5.5	20.32	0	0.00	20.45	5.5	5,717	0.10%
2020/05/12	1	20.70	0.1	20.65	20.65	1	6,075	0.02%
2020/05/11	10	21.33	1	21.30	21.30	9	6,023	0.15%
2020/05/08	0.1	21.00	1	21.15	21.00	-1	6,010	-0.02%
2020/05/07	0	0.00	31	20.51	20.90	-31	6,004	-0.52%
2020/05/06	31	21.11	3	21.00	20.65	28	5,996	0.47%
2020/05/05	2	20.58	0	0.00	20.55	2	5,946	0.03%
2020/05/04	36	20.51	3	20.60	20.50	33	5,924	0.56%
2020/04/30	2	21.40	0	0.00	21.10	2	5,924	0.03%
2020/04/29	1	21.20	9.1	21.28	21.25	-8.1	5,843	-0.14%
2020/04/28	10	21.11	73	21.01	21.25	-63	5,805	-1.09%
2020/04/27	0.1	20.10	90	20.24	20.10	-90	5,659	-1.59%
2020/04/24	0	0.00	1.6	19.60	19.50	-1.6	5,579	-0.03%
2020/04/23	0	0.00	2	19.55	19.55	-2	5,542	-0.04%
2020/04/22	3	19.20	18.3	19.26	19.30	-15.3	5,515	-0.28%
2020/04/21	53	19.80	22	19.63	19.35	31	5,495	0.56%
2020/04/20	78	20.46	46	20.63	20.35	32	5,398	0.59%
2020/04/17	1	20.40	12	20.35	20.30	-11	5,343	-0.21%
2020/04/16	53	20.10	0	0.00	20.00	53	5,251	1.01%
2020/04/15	40	20.71	0	0.00	20.35	40	5,220	0.77%
2020/04/14	44	20.49	54	20.60	20.60	-10	5,183	-0.19%
2020/04/13	6	20.83	12	20.64	20.45	-6	5,146	-0.12%
2020/04/10	10.1	20.35	9	20.40	20.45	1.1	5,104	0.02%
2020/04/09	62	20.46	66.1	20.65	20.50	-4.1	5,094	-0.08%
2020/04/08	1	19.25	41.1	19.39	19.90	-40.1	5,005	-0.80%
2020/04/07	42	18.91	0	0.00	18.95	42	4,891	0.86%
2020/04/06	41.1	18.49	34	18.65	18.65	7.1	4,803	0.15%
2020/04/01	59	19.40	55	19.55	19.25	4	4,724	0.08%
2020/03/31	11	19.29	8	19.35	19.40	3	4,670	0.06%
2020/03/30	8	19.65	27	19.30	19.40	-19	4,595	-0.41%
2020/03/27	26	18.97	101	19.85	19.85	-75	4,463	-1.68%	大賣/
2020/03/26	38	18.21	25.1	18.20	18.05	13	4,280	0.30%
2020/03/25	74	18.67	18	18.56	18.45	56	4,219	1.33%
2020/03/24	30.1	18.43	36	18.35	18.10	-6	4,116	-0.14%
2020/03/23	61	18.75	4	18.75	18.75	57	3,945	1.44%
2020/03/20	2.9	20.62	1.4	20.76	20.80	1.4	3,850	0.04%
2020/03/19	8	19.71	30	19.63	19.25	-22	3,772	-0.58%
2020/03/18	1	21.20	0	0.00	21.15	1	3,652	0.03%
2020/03/17	26	21.32	32	21.36	21.20	-6	3,617	-0.17%
2020/03/16	3	22.23	0	0.00	22.10	3	3,529	0.09%
2020/03/13	31	22.32	83	22.38	22.80	-52	3,501	-1.49%
2020/03/12	14	24.54	17	24.25	24.35	-3	3,375	-0.09%
2020/03/11	2	25.73	10	25.80	25.60	-8	3,294	-0.24%
2020/03/10	6	25.33	23.6	25.39	25.60	-17.6	3,275	-0.54%
2020/03/09	0	0.00	7	26.06	26.00	-7	3,213	-0.22%
2020/03/06	1	26.65	15	26.80	26.80	-14	3,165	-0.44%
2020/03/05	0	0.00	20	26.90	26.90	-20	3,162	-0.63%
2020/03/03	5	26.80	0	0.00	26.80	5	3,112	0.16%
2020/03/02	11	26.82	8	26.84	26.80	3	3,106	0.10%
2020/02/27	17	27.51	12	27.18	27.10	5	3,075	0.16%
2020/02/26	0.7	26.60	4	26.75	26.60	-3.3	2,931	-0.11%
2020/02/25	3	26.35	4	26.20	26.35	-1	2,905	-0.03%
2020/02/24	13	26.42	0	0.00	26.50	13	2,896	0.45%
2020/02/21	8	26.71	4	26.89	26.70	4	2,894	0.14%
2020/02/20	0	0.00	2	26.55	26.35	-2	2,808	-0.07%
2020/02/19	0	0.00	1	26.15	26.20	-1	2,774	-0.04%
2020/02/18	7	25.96	4	26.16	26.20	3	2,777	0.11%
2020/02/17	53	26.05	19	25.92	25.75	34	2,729	1.25%
2020/02/14	15	27.08	6.9	27.03	26.95	8.1	2,527	0.32%
2020/02/13	52.2	27.05	31.4	26.98	27.00	20.9	2,429	0.86%
2020/02/11	0	0.00	2	29.10	29.20	-2	2,033	-0.10%
2020/02/10	11	29.05	11	29.05	29.00	0	2,029	0.00%
2020/02/07	7	29.79	0	0.00	29.75	7	1,996	0.35%
2020/02/06	0	0.00	5	30.10	30.15	-5	1,965	-0.25%
2020/02/05	2	30.05	0	0.00	30.10	2	1,967	0.10%
2020/02/04	11	30.31	0	0.00	30.10	11	1,954	0.56%
2020/02/03	5	29.05	15	29.05	30.20	-10	1,940	-0.52%
2020/01/31	0	0.00	2	30.25	30.50	-2	1,889	-0.11%
2020/01/30	4.1	30.10	1	30.40	30.00	3.1	1,871	0.16%
2020/01/20	0	0.00	3	31.87	31.75	-3	1,797	-0.17%
2020/01/17	0	0.00	3.2	31.65	31.65	-3.2	1,790	-0.18%
2020/01/15	0	0.00	2	31.75	31.50	-2	1,798	-0.11%
2020/01/10	0	0.00	2.1	31.32	31.30	-2.1	1,828	-0.12%
2020/01/09	0.6	31.40	0	0.00	31.40	0.6	1,836	0.03%
2020/01/08	5	31.67	0	0.00	31.55	5	1,839	0.27%
2020/01/07	0	0.00	3	31.70	32.05	-3	1,859	-0.16%
2020/01/06	0	0.00	10	31.60	31.60	-10	1,865	-0.54%
2020/01/03	0	0.00	6	31.63	31.70	-6	1,850	-0.32%
2020/01/02	1	31.80	5	31.58	31.85	-4	1,830	-0.22%
2019/12/31	2	31.33	5	31.37	31.40	-3	1,802	-0.17%
2019/12/26	1	30.90	0	0.00	30.90	1	1,782	0.06%
2019/12/25	12	30.96	0	0.00	31.00	12	1,793	0.67%
2019/12/18	7	30.83	0	0.00	30.90	7	1,805	0.39%
2019/12/17	3	30.77	0	0.00	30.95	3	1,794	0.17%
2019/12/16	0	0.00	3.7	30.94	30.95	-3.7	1,776	-0.21%
2019/12/12	5	30.70	0	0.00	30.65	5	1,764	0.28%
2019/12/11	3	30.78	1	30.95	30.65	2	1,772	0.11%
2019/12/10	0	0.00	15	31.15	31.10	-15	1,777	-0.84%
2019/12/09	0	0.00	1	31.20	31.10	-1	1,778	-0.06%
2019/12/06	0	0.00	2.5	30.46	30.40	-2.5	1,760	-0.14%
2019/12/04	20	30.45	0	0.00	30.45	20	1,839	1.09%
2019/12/03	3	30.55	0	0.00	30.55	3	1,860	0.16%
2019/12/02	11	30.48	1	30.40	30.35	10	1,868	0.54%
2019/11/29	0.2	30.65	0	0.00	30.60	0.2	1,875	0.01%
2019/11/27	12	30.60	0	0.00	30.55	12	1,927	0.62%
2019/11/26	3.2	30.53	0	0.00	30.70	3.2	1,977	0.16%
2019/11/25	0	0.00	8	30.68	30.70	-8	2,127	-0.38%
2019/11/22	6	30.15	0	0.00	30.30	6	2,262	0.27%
2019/11/21	4	30.25	1.1	30.20	30.10	2.9	2,328	0.12%
2019/11/20	2	30.20	1	30.30	30.20	1	2,358	0.04%
2019/11/19	6	30.26	2	30.30	30.40	4	2,419	0.17%
2019/11/18	1	30.30	4.2	30.74	30.75	-3.2	2,531	-0.13%
2019/11/15	6.3	30.33	6	30.33	30.45	0.3	2,541	0.01%
2019/11/14	5	30.51	7	30.45	30.45	-2	2,555	-0.08%
2019/11/13	10	31.11	3	31.20	31.10	7	2,582	0.27%
2019/11/12	6	31.63	0	0.00	31.65	6	2,665	0.23%
2019/11/11	6	31.98	0	0.00	31.95	6	2,830	0.21%
2019/11/05	0.6	32.50	0	0.00	32.50	0.6	2,913	0.02%
2019/11/04	2.9	32.43	0	0.00	32.40	2.9	2,930	0.10%
2019/11/01	4	32.56	0	0.00	32.50	4	2,931	0.14%
2019/10/31	0	0.00	1	32.70	32.75	-1	3,000	-0.03%
2019/10/29	0	0.00	1	32.30	32.35	-1	3,069	-0.03%
2019/10/28	10	32.41	0	0.00	32.40	10	3,105	0.32%
2019/10/24	0	0.00	2	32.70	32.90	-2	3,175	-0.06%
2019/10/22	0	0.00	4	32.70	32.75	-4	3,280	-0.12%
2019/10/21	4	32.85	7	32.84	32.95	-3	3,274	-0.09%
2019/10/18	0	0.00	3	32.70	32.70	-3	3,291	-0.09%
2019/10/17	3	32.25	0	0.00	32.30	3	3,363	0.09%
2019/10/15	21	31.82	4	32.05	31.70	17	3,392	0.50%
2019/10/14	6	32.23	0	0.00	32.15	6	3,346	0.18%
2019/10/09	0.2	32.75	0	0.00	32.60	0.2	3,332	0.01%
2019/10/08	1	32.80	0.8	32.85	32.75	0.2	3,356	0.01%
2019/10/04	6	32.61	0	0.00	32.60	6	3,402	0.18%
2019/10/03	25.6	32.68	0	0.00	32.70	25.6	3,445	0.74%
2019/10/02	2	32.80	0	0.00	32.80	2	3,458	0.06%
2019/10/01	1	32.70	0	0.00	32.90	1	3,487	0.03%
2019/09/27	4.7	32.64	0	0.00	32.55	4.7	3,491	0.14%
2019/09/26	2	33.18	0	0.00	33.05	2	3,496	0.06%
2019/09/25	5	33.15	0	0.00	33.15	5	3,567	0.14%
2019/09/24	2	33.23	0	0.00	33.15	2	3,583	0.06%
2019/09/23	1	33.21	0	0.00	33.25	1	3,693	0.03%
2019/09/20	1	33.20	1	33.30	33.20	0	3,722	0.00%
2019/09/19	1	33.30	0	0.00	33.25	1	3,742	0.03%
2019/09/18	2	33.30	3	33.32	33.40	-1	3,794	-0.03%
2019/09/17	2	33.20	0	0.00	33.20	2	3,816	0.05%
2019/09/16	2	33.30	0	0.00	33.40	2	3,872	0.05%
2019/09/12	4	33.40	6	33.50	33.40	-2	3,960	-0.05%
2019/09/11	1	33.60	0	0.00	33.50	1	3,993	0.03%
2019/09/10	10	33.29	1	33.35	33.40	9	4,025	0.22%
2019/09/09	8	33.66	2	33.68	33.60	6	4,025	0.15%
2019/09/06	2	33.03	4	33.06	33.15	-2	4,019	-0.05%
2019/09/05	3	32.57	0	0.00	32.55	3	4,054	0.07%
2019/09/04	1	32.35	1	32.40	32.45	0	4,067	0.00%
2019/09/03	5	32.50	0	0.00	32.40	5	4,118	0.12%
2019/09/02	3	32.17	0	0.00	32.20	3	4,164	0.07%
2019/08/30	8	32.18	0	0.00	32.15	8	4,340	0.18%
2019/08/29	3	32.35	0	0.00	32.30	3	4,581	0.07%
2019/08/28	25	32.20	7	32.34	32.10	18	4,642	0.39%
2019/08/27	3	37.17	0	0.00	37.00	3	4,509	0.07%
2019/08/26	1	37.35	0	0.00	37.25	1	4,401	0.02%
2019/08/23	2	37.10	4	37.25	37.20	-2	4,345	-0.05%
2019/08/22	2	37.38	1	37.40	37.40	1	4,337	0.02%
2019/08/21	7	36.69	24	36.75	37.05	-17	4,326	-0.39%
2019/08/20	11	35.46	10	35.50	35.45	1	4,205	0.02%
2019/08/19	5	35.44	46.6	35.70	35.60	-41.6	4,194	-0.99%
2019/08/16	44	35.34	7	35.57	35.70	37	4,194	0.88%
2019/08/15	26	35.25	7	35.39	35.15	19	4,162	0.46%
2019/08/14	61	36.55	12	36.57	36.20	49	4,096	1.20%
2019/08/13	3	37.57	0	0.00	37.55	3	3,994	0.08%
2019/08/12	1	37.70	0	0.00	37.75	1	4,007	0.02%
2019/08/08	2	37.40	3	37.30	37.40	-1	4,027	-0.02%
2019/08/07	2	37.60	0	0.00	37.25	2	4,090	0.05%
2019/08/06	1	37.50	0	0.00	37.50	1	4,234	0.02%
2019/08/05	1	37.45	21	37.50	37.50	-20	4,287	-0.47%
2019/08/02	15	37.85	0	0.00	37.75	15	4,318	0.35%
2019/08/01	3	38.33	6	38.36	38.30	-3	4,287	-0.07%
2019/07/31	5	38.10	0	0.00	38.10	5	4,266	0.12%
2019/07/30	5	38.80	3	38.68	38.60	2	4,232	0.05%
2019/07/29	0	0.00	3	39.30	39.05	-3	4,234	-0.07%
2019/07/26	6.1	39.18	2	39.18	39.20	4.1	4,219	0.10%
2019/07/25	6	39.01	8	38.66	39.00	-2	4,182	-0.05%
2019/07/24	0	0.00	3	38.10	38.05	-3	4,131	-0.07%
2019/07/23	1	37.85	1	37.90	37.95	0	4,142	0.00%
2019/07/19	19	37.91	13	38.05	38.00	6	4,214	0.14%
2019/07/18	3	38.30	0	0.00	38.60	3	4,137	0.07%
2019/07/17	0	0.00	2	38.40	38.40	-2	4,101	-0.05%
2019/07/16	0	0.00	4	38.55	38.50	-4	4,124	-0.10%
2019/07/15	4	38.68	8	38.76	38.70	-4	4,130	-0.10%
2019/07/12	2	38.35	0	0.00	38.35	2	4,156	0.05%
2019/07/11	3	38.00	20	37.95	37.95	-17	4,163	-0.41%
2019/07/10	0	0.00	4	37.88	38.25	-4	4,171	-0.10%
2019/07/09	9	37.66	1	37.90	37.60	8	4,175	0.19%
2019/07/08	2	38.03	26	38.06	38.00	-24	4,201	-0.57%
2019/07/05	1	38.20	0	0.00	38.25	1	4,234	0.02%
2019/07/03	6	38.33	4	38.35	38.25	2	4,305	0.05%
2019/07/02	30	37.80	5	38.24	38.35	25	4,336	0.58%
2019/07/01	0	0.00	2	37.60	37.65	-2	4,344	-0.05%
2019/06/28	5	37.28	14	37.71	37.35	-9	4,407	-0.20%
2019/06/27	2	37.60	0	0.00	37.55	2	4,340	0.05%
2019/06/25	0	0.00	4	37.75	37.45	-4	4,427	-0.09%
2019/06/24	8	37.22	0	0.00	37.20	8	4,549	0.18%
2019/06/21	11	37.33	22	37.28	37.20	-11	4,633	-0.24%
2019/06/20	38	37.46	0	0.00	37.65	38	4,715	0.81%
2019/06/19	1.2	36.50	0	0.00	36.95	1.2	4,674	0.03%
2019/06/18	23	36.35	2	36.40	36.30	21	4,682	0.45%
2019/06/17	6	36.09	0	0.00	36.15	6	4,766	0.13%
2019/06/14	0	0.00	3	35.90	35.90	-3	4,896	-0.06%
2019/06/13	1	36.15	1	35.90	36.15	0	4,956	0.00%
2019/06/12	2	35.25	0	0.00	35.20	2	4,951	0.04%
2019/06/11	5	35.09	1.1	34.84	34.85	3.9	4,956	0.08%
2019/06/10	8	35.20	0	0.00	35.25	8	4,917	0.16%
2019/06/06	7	34.92	3	35.15	35.05	4	4,915	0.08%
2019/06/05	59	36.57	2	37.20	35.95	57	4,743	1.20%
2019/06/04	2	37.43	0	0.00	37.35	2	4,487	0.04%
2019/06/03	5	37.39	0	0.00	37.55	5	4,429	0.11%
2019/05/31	4	37.81	2	38.05	37.90	2	4,428	0.05%
2019/05/29	1	37.45	0	0.00	37.40	1	4,581	0.02%
2019/05/28	5	37.92	1	38.00	37.60	4	4,671	0.09%
2019/05/27	1	37.45	1	37.25	37.45	0	4,655	0.00%
2019/05/24	0	0.00	1	37.30	37.15	-1	4,702	-0.02%
2019/05/23	9	36.99	0	0.00	37.00	9	4,742	0.19%
2019/05/22	6	37.74	0	0.00	37.55	6	4,740	0.13%
2019/05/21	7	37.16	1	37.80	37.80	6	4,768	0.13%
2019/05/20	26	37.09	8	37.05	37.35	18	4,767	0.38%
2019/05/17	17	37.81	7	37.90	37.85	10	4,724	0.21%
2019/05/16	7	38.10	1	38.10	38.00	6	4,760	0.13%
2019/05/15	15	38.15	1	38.10	38.25	14	4,763	0.29%
2019/05/14	16	37.95	1	38.20	38.35	15	4,743	0.32%
2019/05/13	10	39.55	0	0.00	39.45	10	4,729	0.21%
2019/05/10	10	40.78	0	0.00	40.50	10	4,832	0.21%
2019/05/09	6	41.08	0	0.00	41.00	6	4,828	0.12%
2019/05/08	5	41.45	1.4	41.46	41.45	3.6	4,865	0.07%
2019/05/07	1	41.80	0	0.00	41.75	1	4,976	0.02%
2019/05/06	18	41.40	1	41.50	41.50	17	5,009	0.34%
2019/05/03	4	42.13	0	0.00	42.15	4	5,016	0.08%
2019/05/02	3	42.05	1	42.00	41.95	2	5,077	0.04%
2019/04/30	0	0.00	4	41.78	42.00	-4	5,143	-0.08%
2019/04/29	0	0.00	50	41.64	41.40	-50	5,220	-0.96%
2019/04/26	51	41.60	0	0.00	41.65	51	5,426	0.94%
2019/04/25	5	41.68	9	41.91	42.00	-4	5,724	-0.07%
2019/04/24	3	41.15	0	0.00	40.95	3	5,664	0.05%
2019/04/23	1	41.00	2	41.10	41.05	-1	5,659	-0.02%
2019/04/22	3	41.15	0	0.00	41.15	3	5,650	0.05%
2019/04/18	13	41.09	0	0.00	40.85	13	5,634	0.23%
2019/04/17	6	41.59	7	41.66	41.60	-1	5,639	-0.02%
2019/04/16	0	0.00	1	41.60	41.60	-1	5,629	-0.02%
2019/04/15	0	0.00	5	41.04	41.10	-5	5,614	-0.09%
2019/04/12	3	40.90	2	41.10	40.90	1	5,622	0.02%
2019/04/10	10	41.85	0	0.00	41.70	10	5,509	0.18%
2019/04/09	10	41.75	16	41.60	41.85	-6	5,448	-0.11%
2019/04/08	4	41.25	0	0.00	41.10	4	5,399	0.07%
2019/04/03	18	41.20	6	41.17	41.15	12	5,327	0.23%
2019/04/02	7	41.71	5	41.80	41.55	2	5,259	0.04%
2019/04/01	3	41.80	6	41.90	41.80	-3	5,216	-0.06%
2019/03/29	6	41.85	1	41.90	41.80	5	5,177	0.10%
2019/03/28	7	42.15	7	42.44	42.00	0	5,149	0.00%
2019/03/27	16	42.11	22	41.90	41.80	-6	5,085	-0.12%
2019/03/26	7	42.79	2.2	42.95	42.80	4.8	4,930	0.10%
2019/03/25	20	42.40	23	42.70	43.20	-3	4,864	-0.06%
2019/03/22	0	0.00	10	42.91	42.70	-10	4,771	-0.21%
2019/03/21	5	42.93	0	0.00	43.00	5	4,752	0.11%
2019/03/20	9	42.62	5	43.00	43.15	4	4,710	0.08%
2019/03/19	7	42.88	4	42.60	42.55	3	4,594	0.07%
2019/03/18	32	43.50	5	43.60	43.30	27	4,471	0.60%
2019/03/15	9	44.07	0	0.00	44.15	9	4,393	0.20%
2019/03/14	0	0.00	16	44.85	44.55	-16	4,362	-0.37%
2019/03/13	1	44.35	2.3	44.41	44.45	-1.3	4,383	-0.03%
2019/03/12	11	44.33	22	44.51	44.60	-11	4,432	-0.25%
2019/03/11	4	44.16	4	44.50	44.20	0	4,467	0.00%
2019/03/08	6	44.20	0	0.00	44.15	6	4,558	0.13%
2019/03/07	8	44.62	3	45.03	44.50	5	4,601	0.11%
2019/03/06	1	45.00	3	45.05	44.85	-2	4,630	-0.04%
2019/03/05	7	44.79	3	45.05	44.80	4	4,675	0.09%
2019/03/04	0	0.00	7	44.99	45.30	-7	4,714	-0.15%
2019/02/27	16	44.57	21	43.91	44.65	-5	4,739	-0.11%
2019/02/26	4	43.26	0	0.00	43.60	4	4,682	0.09%
2019/02/25	12	43.46	16	43.57	43.35	-4	4,701	-0.09%
2019/02/22	9	43.63	6	43.80	43.70	3	4,699	0.06%
2019/02/21	14	43.93	2	43.98	44.00	12	4,791	0.25%
2019/02/20	12	43.88	2	44.48	43.80	10	4,860	0.21%
2019/02/19	17	44.46	4	44.58	44.30	13	4,860	0.27%
2019/02/18	12	44.39	10	44.16	43.95	2	4,975	0.04%
2019/02/15	3	43.68	2	43.60	43.55	1	4,950	0.02%
2019/02/14	7.1	44.14	1	44.20	44.10	6.1	4,891	0.12%
2019/02/13	7.1	44.37	7	44.37	44.40	0.1	4,869	0.00%
2019/02/12	7.3	44.44	3	44.80	44.65	4.3	4,810	0.09%
2019/02/11	19	44.09	10	44.25	44.10	9	4,691	0.19%
2019/01/30	7	42.93	7	42.99	43.00	0	4,511	0.00%
2019/01/29	2	42.75	2	42.88	42.90	0	4,473	0.00%
2019/01/28	7	42.13	3	42.47	42.95	4	4,402	0.09%
2019/01/25	3	43.20	0	0.00	43.05	3	4,326	0.07%
2019/01/24	2.9	43.13	0	0.00	43.20	2.9	4,321	0.07%
2019/01/23	3	43.20	0	0.00	43.15	3	4,306	0.07%
2019/01/22	2	43.15	2.1	43.12	43.15	-0.1	4,259	0.00%
2019/01/21	6.5	43.11	12	42.98	42.90	-5.5	4,184	-0.13%
2019/01/18	4	42.74	16	42.66	42.85	-12	4,099	-0.29%
2019/01/17	16	41.88	58	41.74	41.60	-42	3,983	-1.05%
2019/01/16	3	39.65	2	40.00	39.85	1	3,705	0.03%
2019/01/15	2	39.85	0	0.00	39.80	2	3,715	0.05%
2019/01/14	1	39.95	1	39.70	39.80	0	3,752	0.00%
2019/01/11	1	40.15	2	40.10	39.85	-1	3,821	-0.03%
2019/01/10	3	40.10	0	0.00	40.05	3	3,871	0.08%
2019/01/09	1	40.40	10	39.80	39.95	-9	3,890	-0.23%
2019/01/08	19	39.47	2	39.45	39.30	17	3,855	0.44%
2019/01/07	15.6	38.71	7	38.90	39.00	8.6	3,855	0.22%
2019/01/04	1	37.80	5	37.80	37.75	-4	3,890	-0.10%
2019/01/03	5	38.50	0	0.00	38.55	5	3,934	0.13%
2018/12/28	10	39.10	0	0.00	38.95	10	4,057	0.25%
2018/12/27	2	39.25	0	0.00	39.30	2	4,161	0.05%
2018/12/26	1	38.80	0	0.00	38.80	1	4,212	0.02%
2018/12/25	6	39.30	0	0.00	39.35	6	4,241	0.14%
2018/12/24	0	0.00	7	39.94	40.05	-7	4,255	-0.16%
2018/12/22	0	0.00	2	39.60	39.60	-2	4,231	-0.05%
2018/12/21	0	0.00	6	39.55	39.30	-6	4,264	-0.14%
2018/12/20	3	39.15	12	39.10	39.05	-9	4,238	-0.21%
2018/12/18	3	38.88	8	39.31	39.05	-5	4,304	-0.12%
2018/12/17	8	38.88	0	0.00	38.85	8	4,346	0.18%
2018/12/14	9	39.58	0	0.00	39.40	9	4,321	0.21%
2018/12/13	3	39.70	0	0.00	39.80	3	4,292	0.07%
2018/12/12	5	39.55	0	0.00	39.45	5	4,295	0.12%
2018/12/11	8	39.46	0	0.00	39.20	8	4,292	0.19%
2018/12/10	1	39.30	2	39.05	39.00	-1	4,324	-0.02%
2018/12/07	4	39.80	3	39.77	39.85	1	4,348	0.02%
2018/12/06	5	39.52	2	39.55	39.30	3	4,344	0.07%
2018/12/05	2	39.70	5.1	39.67	39.95	-3.1	4,327	-0.07%
2018/12/04	15	40.33	0	0.00	40.10	15	4,330	0.35%
2018/12/03	8	41.19	1	41.80	41.10	7	4,290	0.16%
2018/11/30	3	41.33	1	41.20	41.05	2	4,223	0.05%
2018/11/29	0	0.00	3	41.63	41.40	-3	4,210	-0.07%
2018/11/28	1	41.35	12	41.36	41.05	-11	4,160	-0.26%
2018/11/27	1	40.75	3	40.47	40.55	-2	4,125	-0.05%
2018/11/26	0	0.00	20	40.42	40.50	-20	4,104	-0.49%
2018/11/22	10	40.20	1	39.75	39.75	9	3,907	0.23%
2018/11/21	3	40.03	6	40.00	39.95	-3	3,906	-0.08%
2018/11/20	1	39.30	5	40.22	40.40	-4	3,968	-0.10%
2018/11/19	4	38.79	14	39.23	39.70	-10	3,946	-0.25%
2018/11/16	9	38.66	1	38.60	38.50	8	3,877	0.21%
2018/11/15	17	38.12	27	38.40	38.90	-10	3,839	-0.26%
2018/11/14	2	36.55	0	0.00	36.45	2	3,722	0.05%
2018/11/12	6	36.47	0	0.00	36.45	6	3,741	0.16%
2018/11/09	1	36.45	1	36.85	36.40	0	3,735	0.00%
2018/11/08	5	36.75	5	36.50	36.80	0	3,732	0.00%
2018/11/07	2	35.95	0	0.00	36.20	2	3,740	0.05%
2018/11/05	0	0.00	5	35.80	35.80	-5	3,815	-0.13%
2018/11/02	4	36.09	0	0.00	35.90	4	3,818	0.10%
2018/11/01	0	0.00	1	35.95	35.90	-1	3,787	-0.03%
2018/10/31	17	34.80	3	34.47	34.60	14	3,811	0.37%
2018/10/30	0	0.00	6	33.89	34.15	-6	3,787	-0.16%
2018/10/29	5	33.72	0	0.00	33.60	5	3,792	0.13%
2018/10/26	0	0.00	12.3	33.62	33.95	-12.3	3,834	-0.32%
2018/10/25	34	33.24	0	0.00	33.30	34	3,806	0.89%
2018/10/24	4	35.38	3	35.15	35.15	1	3,716	0.03%
2018/10/23	1.3	36.00	0	0.00	35.80	1.3	3,722	0.03%
2018/10/22	10	36.20	3	35.92	36.15	7	3,700	0.19%
2018/10/19	9	36.88	0	0.00	36.60	9	3,662	0.25%
2018/10/18	1	37.60	0	0.00	37.80	1	3,631	0.03%
2018/10/17	0	0.00	4.8	38.44	38.25	-4.8	3,565	-0.13%
2018/10/16	0	0.00	7	38.00	38.15	-7	3,531	-0.20%
2018/10/15	3	37.38	0	0.00	37.20	3	3,495	0.09%
2018/10/12	11	37.29	0	0.00	37.55	11	3,469	0.32%
2018/10/11	8	36.80	6	37.16	37.00	2	3,431	0.06%
2018/10/09	1	38.60	1	38.45	38.50	0	3,351	0.00%
2018/10/08	6	38.90	4	39.00	39.10	2	3,282	0.06%
2018/10/05	8.1	38.30	3	38.65	38.30	5.1	3,221	0.16%
2018/10/04	9	38.58	0	0.00	38.50	9	3,122	0.29%
2018/10/03	9	38.79	0	0.00	38.70	9	3,071	0.29%
2018/10/02	1	39.10	2	39.25	39.10	-1	3,034	-0.03%
2018/10/01	6	39.33	0	0.00	39.45	6	3,007	0.20%
2018/09/28	11	39.13	0	0.00	39.40	11	3,004	0.37%
2018/09/27	0.1	39.50	0	0.00	39.50	0.1	2,959	0.00%
2018/09/26	8	39.53	0	0.00	39.60	8	2,943	0.27%
2018/09/25	2	39.53	0	0.00	39.70	2	2,898	0.07%
2018/09/21	7	39.30	0	0.00	39.60	7	2,861	0.24%
2018/09/20	1	38.80	0	0.00	38.80	1	2,789	0.04%
2018/09/19	5	39.00	0	0.00	38.90	5	2,769	0.18%
2018/09/14	2	38.80	0	0.00	39.15	2	2,766	0.07%
2018/09/13	3	39.15	0	0.00	39.05	3	2,743	0.11%
2018/09/12	1	38.40	0	0.00	38.80	1	2,704	0.04%
2018/09/10	10	38.65	9	39.21	38.40	1	2,725	0.04%
2018/09/06	0	0.00	3	40.15	40.15	-3	2,619	-0.11%
2018/09/05	10	40.65	4	40.70	40.80	6	2,579	0.23%
2018/09/04	13	40.96	1	41.00	41.10	12	2,526	0.47%
2018/09/03	6	42.03	0	0.00	41.50	6	2,499	0.24%
2018/08/31	5	42.82	0	0.00	42.50	5	2,451	0.20%
2018/08/30	1	42.00	1	42.30	42.25	0	2,391	0.00%
2018/08/29	1	41.90	0	0.00	41.95	1	2,383	0.04%
2018/08/28	1	42.00	1	42.50	42.00	0	2,378	0.00%
2018/08/27	10	41.88	0	0.00	42.05	10	2,321	0.43%
2018/08/24	1	47.45	1	48.00	48.60	0	2,226	0.00%
2018/08/22	1	47.50	0	0.00	47.75	1	2,133	0.05%
2018/08/16	1	47.80	0	0.00	48.05	1	1,985	0.05%
2018/08/15	0	0.00	1	48.40	48.40	-1	1,975	-0.05%
2018/08/14	4	47.91	0	0.00	48.30	4	1,978	0.20%
2018/08/13	0	0.00	5	47.30	47.65	-5	1,967	-0.25%
2018/08/10	0	0.00	2	48.15	48.25	-2	1,958	-0.10%
2018/08/09	0	0.00	5	48.12	48.35	-5	2,052	-0.24%
2018/08/07	1	48.75	2	49.15	48.60	-1	2,175	-0.05%
2018/08/03	1	48.40	1	47.95	47.85	0	2,223	0.00%
2018/08/02	6	48.13	0	0.00	48.00	6	2,201	0.27%
2018/08/01	1	48.00	1	47.90	47.95	0	2,149	0.00%
2018/07/30	0	0.00	1	47.30	47.70	-1	2,108	-0.05%
2018/07/26	8	47.11	0	0.00	46.90	8	2,041	0.39%
2018/07/25	0	0.00	5	47.00	46.75	-5	2,039	-0.25%
2018/07/18	11	45.56	10	45.95	45.95	1	2,041	0.05%
2018/07/12	0	0.00	2	46.38	46.40	-2	2,068	-0.10%
2018/07/09	5	45.15	10	45.55	45.95	-5	2,093	-0.24%
2018/07/06	11	44.89	1	44.90	45.15	10	2,096	0.48%
2018/06/28	1	45.85	1	45.50	46.00	0	2,509	0.00%
2018/06/25	9	45.69	0	0.00	45.90	9	2,498	0.36%
2018/06/22	3	45.30	0	0.00	45.90	3	2,501	0.12%
2018/06/21	0	0.00	2	45.70	45.95	-2	2,492	-0.08%
2018/06/20	0	0.00	1	45.80	46.00	-1	2,497	-0.04%
2018/06/19	1	45.95	1	46.05	46.25	0	2,518	0.00%
2018/06/14	1	47.00	0	0.00	47.00	1	2,523	0.04%
2018/06/12	3	46.85	0	0.00	47.00	3	2,588	0.12%
2018/06/11	1	46.95	0	0.00	47.00	1	2,591	0.04%
2018/06/05	1	47.55	0	0.00	47.40	1	2,629	0.04%
2018/06/04	1	47.60	18	47.44	47.40	-17	2,622	-0.65%
2018/05/31	10	48.11	2	47.85	48.15	8	2,602	0.31%
2018/05/30	2	46.75	0	0.00	47.15	2	2,566	0.08%
2018/05/28	2	47.00	2	46.85	46.85	0	2,597	0.00%
2018/05/25	1	46.60	1	46.70	46.70	0	2,645	0.00%
2018/05/24	4	47.24	0	0.00	47.00	4	2,696	0.15%
2018/05/23	0	0.00	2	46.95	47.20	-2	2,759	-0.07%
2018/05/18	5	47.00	5	46.75	47.00	0	2,795	0.00%
2018/05/17	8	46.40	12	46.86	47.10	-4	2,778	-0.14%
2018/05/16	4	45.96	2	46.08	46.00	2	2,682	0.07%
2018/05/15	1	45.00	8	45.20	45.30	-7	2,661	-0.26%
2018/05/11	13	44.15	0	0.00	44.20	13	2,732	0.48%
2018/05/04	1	42.50	0	0.00	42.75	1	2,800	0.04%
2018/05/02	0	0.00	1	42.60	42.85	-1	2,873	-0.03%
2018/04/30	0	0.00	0.5	42.75	42.60	-0.5	2,913	-0.02%
2018/04/27	0	0.00	0.1	42.40	42.20	-0.1	2,953	0.00%
2018/04/26	0	0.00	1	42.45	42.00	-1	3,010	-0.03%
2018/04/25	1	42.20	0	0.00	42.25	1	3,173	0.03%
2018/04/24	1	42.35	1	42.55	42.45	0	3,245	0.00%
2018/04/23	1	43.00	3	43.05	43.20	-2	3,286	-0.06%
2018/04/19	1	43.50	0	0.00	43.40	1	3,523	0.03%
2018/04/17	0	43.60	0	0.00	43.60	0	3,750	0.00%
2018/04/16	1	43.70	2	43.60	44.10	-1	4,081	-0.02%
2018/04/13	2	44.65	1	44.75	44.45	1	4,213	0.02%
2018/04/12	0	0.00	4	44.35	44.40	-4	4,521	-0.09%
2018/04/11	2	44.50	0	0.00	44.40	2	4,643	0.04%
2018/04/09	5	43.40	0	0.00	43.40	5	4,896	0.10%
2018/04/03	12	43.33	4	42.60	43.00	8	5,123	0.16%
2018/04/02	3	45.68	0	0.00	45.65	3	5,005	0.06%
2018/03/31	6	46.88	3	46.95	46.70	3	4,963	0.06%
2018/03/30	0	48.20	0	0.00	48.30	0	4,888	0.00%
2018/03/28	3	48.00	0	0.00	48.00	3	4,942	0.06%
2018/03/26	0	0.00	0.2	47.55	47.80	-0.2	5,002	0.00%
2018/03/22	3	47.63	0	0.00	47.75	3	5,075	0.06%
2018/03/21	9	48.02	8	48.15	47.90	1	5,077	0.02%
2018/03/20	1	48.05	0	0.00	48.25	1	5,063	0.02%
2018/03/19	2	48.45	0.2	48.70	48.70	1.8	5,084	0.03%
2018/03/16	0	0.00	1	49.40	48.90	-1	5,060	-0.02%
2018/03/14	6	49.10	0	0.00	49.50	6	5,095	0.12%
2018/03/13	1	49.45	1	49.40	49.80	0	5,113	0.00%
2018/03/12	9	50.02	11	49.90	49.90	-2	5,113	-0.04%
2018/03/09	5	49.10	3	49.50	49.65	2	5,154	0.04%
2018/03/08	1	49.00	0	0.00	49.00	1	5,174	0.02%
2018/03/06	0	0.00	0.3	49.00	49.20	-0.3	5,236	-0.01%
2018/03/02	4	48.78	4	48.75	49.00	0	5,333	0.00%
2018/03/01	1	49.20	0	0.00	49.50	1	5,431	0.02%
2018/02/27	3	49.53	4	50.05	50.00	-1	5,477	-0.02%
2018/02/26	5	49.58	0.3	49.80	49.90	4.7	5,460	0.09%
2018/02/23	10	49.73	8	49.73	49.90	2	5,452	0.04%
2018/02/22	0	0.00	4	49.13	49.00	-4	5,493	-0.07%
2018/02/21	0	0.00	4	47.93	48.05	-4	5,595	-0.07%
2018/02/12	0	0.00	6	46.50	46.20	-6	5,700	-0.11%
2018/02/09	0	0.00	0.5	45.80	45.80	-0.5	6,226	-0.01%
2018/02/08	0	0.00	2	45.85	45.90	-2	6,402	-0.03%
2018/02/07	4	45.88	0.3	45.90	46.00	3.7	6,914	0.05%
2018/02/06	10	45.39	0	0.00	45.00	10	6,896	0.14%
2018/02/05	2	47.13	0	0.00	47.70	2	6,899	0.03%
2018/02/01	7	48.36	2	48.40	48.35	5	6,972	0.07%
2018/01/31	0	0.00	0.1	49.00	49.15	-0.1	6,969	0.00%
2018/01/30	1	48.85	0	0.00	49.15	1	6,975	0.01%
2018/01/29	4	49.04	3	49.02	49.25	1	7,000	0.01%
2018/01/26	1	48.80	0	0.00	49.25	1	7,162	0.01%
2018/01/25	3	49.37	0	0.00	49.00	3	7,330	0.04%
2018/01/24	0	0.00	6	49.85	49.75	-6	7,334	-0.08%
2018/01/23	5	49.69	1	49.25	49.05	4	7,383	0.05%
2018/01/22	1	49.75	0	0.00	49.65	1	7,431	0.01%
2018/01/19	6	49.45	4.3	48.79	48.80	1.8	7,448	0.02%
2018/01/18	6	50.78	0	0.00	49.80	6	7,338	0.08%
2018/01/17	0	0.00	2	51.10	51.30	-2	7,320	-0.03%
2018/01/15	0.5	52.00	5	51.94	52.10	-4.5	7,246	-0.06%
2018/01/12	6	51.05	8	51.30	51.00	-2	7,130	-0.03%
2018/01/11	3	50.00	2	50.35	50.60	1	7,076	0.01%
2018/01/10	8	51.33	19	51.02	51.00	-11	6,986	-0.16%
2018/01/09	6	49.63	1	49.15	49.80	5	6,664	0.08%
2018/01/08	8	50.03	21	49.86	49.35	-13	6,553	-0.20%
2018/01/05	2	47.65	3.1	47.23	47.80	-1.1	6,289	-0.02%
2018/01/04	2	47.23	2	46.55	46.95	0	6,194	0.00%
2018/01/03	2	47.48	15	46.94	46.70	-13	6,255	-0.21%
2018/01/02	6.3	46.16	33	45.77	47.00	-26.8	6,158	-0.43%