國際中橡 (2104)-富邦-台南券商分點個股進出

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
17.50
漲跌
▼0.05
漲幅
-0.28%
成交量
699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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	0	0.00	1	17.55	17.55	-1	1,473	-0.07%
2024/06/03	0	0.00	0	17.70	17.80	0	1,517	0.00%
2024/05/31	0	0.00	0.1	17.90	18.00	-0.1	1,570	-0.01%
2024/05/30	1	17.50	1	17.50	17.45	0	1,560	0.00%
2024/05/27	0	0.00	3	17.48	17.55	-3	1,603	-0.19%
2024/05/22	0	0.00	21	17.77	17.75	-21	1,611	-1.30%
2024/05/20	0	0.00	1	18.10	18.00	-1	1,604	-0.06%
2024/05/17	0	0.00	1	18.00	18.05	-1	1,589	-0.06%
2024/05/15	0	0.00	1	18.10	18.10	-1	1,586	-0.06%
2024/05/14	7	18.09	0	0.00	17.95	7	1,572	0.45%
2024/05/13	4	18.00	0	0.00	18.00	4	1,566	0.26%
2024/05/10	0	0.00	1	17.70	17.85	-1	1,563	-0.06%
2024/05/08	4	17.89	5	17.95	17.85	-1	1,601	-0.06%
2024/05/06	0.2	17.75	2	17.75	17.75	-1.8	1,588	-0.11%
2024/05/03	1	17.90	0	17.85	17.75	1	1,591	0.06%
2024/05/02	3	17.87	5	17.89	17.85	-2	1,586	-0.13%
2024/04/30	30	17.95	5	18.05	17.95	25	1,586	1.58%
2024/04/25	0	0.00	1	17.75	17.80	-1	1,532	-0.07%
2024/04/23	1	17.50	0	0.00	17.60	1	1,557	0.06%
2024/04/22	0	0.00	1	17.50	17.60	-1	1,586	-0.06%
2024/04/19	0	0.00	1	17.10	17.15	-1	1,571	-0.06%
2024/04/18	10	17.45	0	0.00	17.50	10	1,558	0.64%
2024/04/15	0	0.00	5	17.56	17.40	-5	1,543	-0.32%
2024/04/12	20	17.60	0	0.00	17.55	20	1,533	1.30%
2024/04/11	0	0.00	2	17.30	17.30	-2	1,512	-0.13%
2024/04/10	1.4	17.64	0	0.00	17.60	1.4	1,509	0.09%
2024/04/08	0	0.00	0	17.20	17.15	0	1,478	0.00%
2024/04/03	2	17.10	1	17.25	17.15	1	1,468	0.07%
2024/04/01	0	0.00	1	17.25	17.30	-1	1,464	-0.07%
2024/03/28	0	0.00	10	17.30	17.30	-10	1,451	-0.69%
2024/03/27	0	0.00	10	17.30	17.35	-10	1,462	-0.68%
2024/03/22	1	17.00	0	0.00	17.00	1	1,446	0.07%
2024/03/21	0	16.95	0	0.00	17.00	0	1,450	0.00%
2024/03/20	1	16.85	4.3	16.95	16.85	-3.3	1,439	-0.23%
2024/03/18	0	17.15	3	17.10	17.15	-3	1,395	-0.21%
2024/03/15	0	17.60	0	0.00	17.35	0	1,353	0.00%
2024/03/14	1	17.65	2.1	17.75	17.60	-1.1	1,327	-0.08%
2024/03/13	1.3	17.70	2	17.68	17.65	-0.7	1,320	-0.05%
2024/03/12	2	17.58	0	0.00	17.60	2	1,305	0.15%
2024/03/08	4	17.68	2	17.68	17.60	2	1,248	0.16%
2024/03/07	5	17.50	2	17.45	17.75	3	1,234	0.24%
2024/03/06	18	17.71	0	0.00	17.60	18	1,194	1.51%
2024/03/05	3	17.93	0	0.00	17.85	3	1,143	0.26%
2024/03/04	1	18.00	0.1	18.05	17.95	0.9	1,125	0.08%
2024/03/01	0	0.00	0.1	18.15	18.15	-0.1	1,104	-0.01%
2024/02/29	1	18.15	1	18.15	18.20	0	1,096	0.00%
2024/02/27	1	18.20	2	18.15	18.20	-1	1,080	-0.09%
2024/02/26	1	18.20	0	0.00	18.25	1	1,069	0.09%
2024/02/22	0	0.00	15	18.35	18.30	-15	1,065	-1.41%
2024/02/21	7.1	18.44	0	0.00	18.40	7.1	1,054	0.68%
2024/02/19	0	0.00	0	18.60	18.70	0	1,050	0.00%
2024/02/02	5	18.50	0	0.00	18.45	5	1,039	0.48%
2024/02/01	13	18.65	0	0.00	18.70	13	1,030	1.26%
2024/01/31	0	0.00	13	18.80	18.80	-13	1,011	-1.29%
2024/01/19	1	18.25	4	18.25	18.25	-3	953	-0.31%
2024/01/18	1.1	18.34	0	0.00	18.20	1.1	949	0.12%
2024/01/17	2.1	18.45	1.2	18.32	18.30	0.9	944	0.10%
2024/01/16	8.1	18.80	3	18.60	18.60	5.1	915	0.55%
2024/01/15	1	19.05	0	0.00	18.90	1	892	0.11%
2024/01/11	1	18.95	0	0.00	19.00	1	920	0.11%
2024/01/08	0.3	19.35	0	0.00	19.30	0.3	932	0.03%
2024/01/04	3	19.32	0	0.00	19.30	3	949	0.32%
2024/01/02	1.2	19.45	0	0.00	19.40	1.2	962	0.13%
2023/12/29	0.4	19.45	0	0.00	19.50	0.4	967	0.04%
2023/12/27	0	0.00	1	19.40	19.45	-1	1,020	-0.10%
2023/12/21	0	0.00	0.1	19.55	19.45	-0.1	1,033	-0.01%
2023/12/19	0.1	19.40	0.1	19.45	19.35	0	1,066	0.00%
2023/12/15	1	19.65	4	19.60	19.65	-3	1,091	-0.27%
2023/12/14	1.1	19.51	2	19.50	19.50	-0.9	1,109	-0.08%
2023/12/13	0	0.00	0.1	19.45	19.40	-0.1	1,100	-0.01%
2023/12/12	10	19.50	1	19.55	19.45	9	1,108	0.81%
2023/12/11	1	19.70	0	0.00	19.70	1	1,098	0.09%
2023/12/08	0	0.00	2	19.70	19.75	-2	1,108	-0.18%
2023/12/07	1	19.85	0	19.70	19.75	1	1,103	0.09%
2023/12/04	1	19.85	0	0.00	19.90	1	1,102	0.09%
2023/11/30	1	19.70	0	0.00	19.70	1	1,103	0.09%
2023/11/29	1	19.80	1	19.85	19.90	0	1,115	0.00%
2023/11/27	0	0.00	4	20.00	19.85	-4	1,147	-0.35%
2023/11/21	10	19.85	1	19.95	19.90	9	1,157	0.78%
2023/11/20	0	0.00	0.8	19.80	19.80	-0.8	1,142	-0.07%
2023/11/17	0	19.80	0	19.80	19.75	0	1,140	0.00%
2023/11/16	0	19.75	0	0.00	19.80	0	1,158	0.00%
2023/11/15	0	0.00	2	19.60	19.80	-2	1,169	-0.17%
2023/11/10	2	19.23	0	0.00	19.30	2	1,213	0.16%
2023/11/09	1	19.35	3	19.45	19.35	-2	1,241	-0.16%
2023/11/08	1	19.45	0.2	19.45	19.45	0.8	1,294	0.06%
2023/11/06	1	19.60	3	19.60	19.60	-2	1,366	-0.15%
2023/11/03	0	0.00	3	19.45	19.40	-3	1,377	-0.22%
2023/10/31	0	0.00	1	19.30	19.10	-1	1,496	-0.07%
2023/10/27	1	19.40	0	0.00	19.45	1	1,672	0.06%
2023/10/23	1	19.60	2	19.43	19.30	-1	1,923	-0.05%
2023/10/12	0	0.00	3	19.85	20.05	-3	1,984	-0.15%
2023/10/11	1	19.85	0	0.00	19.80	1	1,999	0.05%
2023/09/27	0	0.00	3	20.22	20.25	-3	2,146	-0.14%
2023/09/20	2	20.48	0	0.00	20.35	2	2,417	0.08%
2023/09/19	0	0.00	1	20.40	20.50	-1	2,477	-0.04%
2023/09/15	0	0.00	10	20.10	20.05	-10	2,622	-0.38%
2023/09/13	0	0.00	2	20.20	20.25	-2	3,638	-0.05%
2023/09/08	0	0.00	1	20.10	20.05	-1	3,956	-0.03%
2023/09/07	0	0.00	1	20.05	20.00	-1	3,978	-0.03%
2023/09/05	0	0.00	1	20.25	20.25	-1	4,021	-0.02%
2023/08/31	0	0.00	0.5	20.25	20.15	-0.5	4,060	-0.01%
2023/08/16	2	19.40	0	0.00	19.45	2	4,339	0.05%
2023/08/15	0	0.00	0.4	19.75	19.60	-0.4	4,329	-0.01%
2023/08/14	2	19.75	0	0.00	19.60	2	4,307	0.05%
2023/08/10	0	0.00	10	20.25	20.20	-10	4,277	-0.23%
2023/08/09	0	0.00	0.1	20.75	20.70	-0.1	4,239	0.00%
2023/08/08	1	21.00	1	21.10	20.90	0	4,260	0.00%
2023/08/07	0	0.00	12	21.05	21.15	-12	4,307	-0.28%
2023/08/04	20	21.30	1	21.60	21.30	19	4,278	0.44%
2023/08/02	1	21.45	35	21.53	21.40	-34	4,266	-0.80%
2023/08/01	0.1	21.00	0	0.00	20.95	0.1	4,211	0.00%
2023/07/31	4	20.81	0	0.00	20.80	4	4,215	0.09%
2023/07/28	26	20.79	0	0.00	20.65	26	4,152	0.63%
2023/07/25	1	19.95	1	20.00	20.00	0	4,045	0.00%
2023/07/24	0	0.00	1	19.95	19.90	-1	4,040	-0.02%
2023/07/20	1	20.20	0	20.30	20.20	1	4,039	0.02%
2023/07/13	0	0.00	1	20.30	20.25	-1	4,034	-0.02%
2023/07/12	0	0.00	1	20.60	20.55	-1	4,027	-0.02%
2023/07/06	0	0.00	3	20.80	20.75	-3	4,060	-0.07%
2023/07/05	0	0.00	10	21.35	21.10	-10	4,007	-0.25%
2023/07/04	1	21.25	1	21.35	21.30	0	3,975	0.00%
2023/07/03	6	21.82	1	21.55	21.45	5	3,973	0.13%
2023/06/30	0.4	21.45	0	0.00	21.50	0.4	3,943	0.01%
2023/06/29	5	21.20	2	21.30	21.30	3	3,953	0.08%
2023/06/28	2	21.85	10	22.05	21.60	-8	3,889	-0.21%
2023/06/27	5	21.85	10	21.95	21.70	-5	3,773	-0.13%
2023/06/26	10	22.03	11	22.40	22.10	-1	3,712	-0.03%
2023/06/21	2	21.83	2	21.88	21.90	0	3,667	0.00%
2023/06/20	8	21.88	2	22.05	21.85	6	3,601	0.17%
2023/06/19	41	22.97	139	23.95	22.95	-98	3,350	-2.93%	大賣/
2023/06/16	135	21.95	29	21.74	22.40	106	2,625	4.04%	大買/鉅額交易
2023/06/09	0	0.00	1	20.50	20.50	-1	2,374	-0.04%
2023/06/06	0	0.00	0.4	20.55	20.60	-0.4	2,379	-0.02%
2023/06/02	1	20.30	0	0.00	20.35	1	2,345	0.04%
2023/06/01	1	20.25	0	0.00	20.20	1	2,341	0.04%
2023/05/31	0	20.30	2	20.30	20.30	-2	2,361	-0.08%
2023/05/30	2	20.35	0	0.00	20.30	2	2,344	0.09%
2023/05/26	0	0.00	1	20.15	20.15	-1	2,317	-0.04%
2023/05/25	0	0.00	0.3	20.40	20.40	-0.3	2,287	-0.01%
2023/05/24	0	0.00	2	20.40	20.55	-2	2,290	-0.09%
2023/05/23	0	0.00	4	20.40	20.55	-4	2,262	-0.18%
2023/05/22	0	0.00	8	20.38	20.50	-8	2,255	-0.35%
2023/05/19	0	0.00	2.4	20.14	20.15	-2.4	2,172	-0.11%
2023/05/17	0	0.00	10	20.05	20.05	-10	2,146	-0.47%
2023/05/15	0	0.00	3	19.65	19.80	-3	2,103	-0.14%
2023/05/12	1	19.80	0	0.00	19.75	1	2,096	0.05%
2023/05/11	1	19.80	0	0.00	19.80	1	2,065	0.05%
2023/05/10	0	0.00	4.5	20.29	20.30	-4.5	2,009	-0.22%
2023/05/08	2	20.65	10	20.70	20.70	-8	1,966	-0.41%
2023/04/26	1	19.80	0	0.00	20.05	1	1,872	0.05%
2023/04/25	0	0.00	1	20.10	19.80	-1	1,866	-0.05%
2023/04/24	0	0.00	5	19.86	19.95	-5	1,845	-0.27%
2023/04/20	1	19.85	5	19.92	19.85	-4	1,800	-0.22%
2023/04/11	0	0.00	1	19.85	19.90	-1	1,624	-0.06%
2023/04/07	0	0.00	3	19.77	19.80	-3	1,600	-0.19%
2023/04/06	0	19.75	9	19.67	19.75	-9	1,595	-0.56%
2023/03/31	2	19.75	0.4	19.75	19.75	1.6	1,576	0.10%
2023/03/27	1	20.35	0	0.00	20.25	1	1,494	0.07%
2023/03/24	22	20.20	0	0.00	20.35	22	1,531	1.44%
2023/03/16	0	19.75	0	0.00	19.60	0	1,527	0.00%
2023/03/14	1	19.90	0	0.00	19.90	1	1,530	0.07%
2023/03/09	0	20.60	0	0.00	20.55	0	1,517	0.00%
2023/03/08	2	20.65	0	0.00	20.75	2	1,547	0.13%
2023/03/07	0	20.90	0	0.00	20.80	0	1,539	0.00%
2023/03/06	0	20.85	0	0.00	20.85	0	1,541	0.00%
2023/03/02	1	20.45	0	0.00	20.40	1	1,583	0.06%
2023/03/01	0.2	20.65	0	0.00	20.60	0.2	1,573	0.01%
2023/02/24	1	20.90	10	20.80	20.80	-9	1,575	-0.57%
2023/02/23	3	21.10	0	0.00	21.00	3	1,566	0.19%
2023/02/09	5	20.45	0	0.00	20.50	5	1,748	0.29%
2023/02/06	0	0.00	1	20.65	20.70	-1	1,712	-0.06%
2023/02/03	0	0.00	1	20.60	20.60	-1	1,695	-0.06%
2023/02/02	0	0.00	2.1	20.50	20.50	-2.1	1,672	-0.13%
2023/01/11	0	19.80	0	0.00	19.80	0	1,586	0.00%
2023/01/06	0	0.00	0.6	19.65	19.65	-0.6	1,581	-0.04%
2022/12/28	5	19.52	0	0.00	19.40	5	1,615	0.31%
2022/12/26	1	19.70	0	0.00	19.55	1	1,619	0.06%
2022/12/16	0	0.00	42.1	19.63	19.45	-42.1	1,682	-2.50%
2022/12/15	6	20.04	0	0.00	19.95	6	1,637	0.37%
2022/12/13	3.1	20.15	0.1	20.25	20.05	3	1,679	0.18%
2022/12/08	0.1	20.45	0	0.00	20.35	0.1	1,689	0.01%
2022/12/07	1.1	20.56	0	0.00	20.55	1.1	1,694	0.06%
2022/12/06	2	20.80	0	0.00	20.70	2	1,671	0.12%
2022/12/05	0	0.00	1	21.00	21.10	-1	1,648	-0.06%
2022/12/01	1	21.10	7	21.03	21.00	-6	1,604	-0.37%
2022/11/24	0	0.00	3	20.80	20.90	-3	1,495	-0.20%
2022/11/22	2	20.50	0	0.00	20.50	2	1,437	0.14%
2022/11/21	0.1	20.60	1	20.45	20.55	-0.9	1,429	-0.06%
2022/11/18	2	20.85	0	0.00	20.75	2	1,419	0.14%
2022/11/17	2	20.78	3	20.78	20.90	-1	1,406	-0.07%
2022/11/14	0	0.00	2	20.70	20.60	-2	1,282	-0.16%
2022/11/11	0	0.00	0.1	20.10	20.10	-0.1	1,261	-0.01%
2022/11/10	0	0.00	4	19.98	20.05	-4	1,280	-0.31%
2022/11/03	1	19.00	0	0.00	19.10	1	1,346	0.07%
2022/11/01	0	0.00	4	19.10	19.10	-4	1,354	-0.30%
2022/10/24	0.2	18.70	0	0.00	18.60	0.2	1,464	0.01%
2022/10/21	1.3	18.61	0	0.00	18.50	1.3	1,467	0.09%
2022/10/20	1	18.65	0	0.00	18.85	1	1,445	0.07%
2022/10/14	1	19.05	0	0.00	19.10	1	1,433	0.07%
2022/10/13	1	18.90	0	0.00	18.85	1	1,449	0.07%
2022/10/12	0	0.00	1	19.10	19.40	-1	1,441	-0.07%
2022/10/11	3	19.17	0	0.00	19.10	3	1,437	0.21%
2022/10/05	29	19.70	0	0.00	19.65	29	1,434	2.02%
2022/10/04	1	19.50	0	0.00	19.60	1	1,438	0.07%
2022/10/03	13	19.35	0	0.00	19.40	13	1,433	0.91%
2022/09/30	10	19.45	0	0.00	19.40	10	1,433	0.70%
2022/09/28	0	0.00	6	19.78	19.55	-6	1,418	-0.42%
2022/09/27	0	0.00	1	20.20	20.30	-1	1,410	-0.07%
2022/09/22	0	0.00	7	21.19	21.20	-7	1,430	-0.49%
2022/09/21	0	0.00	2	21.53	21.45	-2	1,420	-0.14%
2022/09/20	3	21.90	0	0.00	22.10	3	1,400	0.21%
2022/09/19	5	21.50	0	0.00	21.50	5	1,365	0.37%
2022/09/15	1	21.60	48	21.26	21.45	-47	1,340	-3.51%
2022/09/14	1	21.00	0	0.00	21.00	1	1,314	0.08%
2022/09/07	4	20.10	3	20.05	20.05	1	1,445	0.07%
2022/09/06	0	0.00	25	20.17	20.15	-25	1,478	-1.69%
2022/09/05	0	0.00	2	20.40	20.30	-2	1,528	-0.13%
2022/09/02	0	20.60	0	0.00	20.50	0	1,583	0.00%
2022/09/01	0	21.20	0	0.00	20.60	0	1,619	0.00%
2022/08/29	0	0.00	2	20.60	20.55	-2	1,639	-0.12%
2022/08/26	2	21.05	1	21.00	21.00	1	1,634	0.06%
2022/08/25	4	20.98	0	0.00	21.00	4	1,642	0.24%
2022/08/24	10	20.90	0	0.00	20.90	10	1,654	0.60%
2022/08/18	20	20.80	0	0.00	20.80	20	1,673	1.20%
2022/08/17	0	0.00	3	21.03	21.05	-3	1,686	-0.18%
2022/08/15	1	20.35	0	0.00	20.40	1	1,657	0.06%
2022/08/12	11	20.40	0	0.00	20.45	11	1,643	0.67%
2022/08/11	10	20.20	0	0.00	20.35	10	1,641	0.61%
2022/08/10	0	0.00	10	19.90	19.90	-10	1,645	-0.61%
2022/08/09	1	20.15	0	0.00	20.10	1	1,676	0.06%
2022/08/04	15	19.80	0	0.00	19.95	15	1,937	0.77%
2022/08/03	3	20.02	0	0.00	20.00	3	1,983	0.15%
2022/08/01	5	20.65	0	0.00	20.65	5	2,001	0.25%
2022/07/29	0	0.00	17	20.10	20.40	-17	2,011	-0.85%
2022/07/27	0	0.00	1	20.05	20.15	-1	2,016	-0.05%
2022/07/26	3	19.90	2	20.00	20.00	1	2,020	0.05%
2022/07/22	1	19.90	0	0.00	19.95	1	2,047	0.05%
2022/07/21	10	19.85	0	0.00	20.00	10	2,090	0.48%
2022/07/19	5.1	20.10	0	0.00	20.00	5.1	2,115	0.24%
2022/07/15	0	0.00	2	19.65	19.60	-2	2,153	-0.09%
2022/07/12	2	19.15	0	0.00	19.20	2	2,230	0.09%
2022/07/06	1.2	19.46	0	0.00	19.25	1.2	2,725	0.04%
2022/07/05	0	0.00	1	19.85	19.85	-1	2,761	-0.04%
2022/07/01	4	19.16	0	0.00	19.05	4	2,819	0.14%
2022/06/30	13	19.55	0	0.00	19.35	13	2,815	0.46%
2022/06/28	3	19.90	0	0.00	19.90	3	2,822	0.11%
2022/06/27	1	19.95	1	20.10	19.95	0	2,842	0.00%
2022/06/23	0	0.00	2	19.45	19.50	-2	2,859	-0.07%
2022/06/22	1	19.50	0	0.00	19.50	1	2,890	0.03%
2022/06/20	2	19.95	0	0.00	19.30	2	2,944	0.07%
2022/06/16	2	20.08	0	0.00	20.05	2	2,933	0.07%
2022/06/13	1.2	20.52	0	0.00	20.55	1.2	3,032	0.04%
2022/06/10	2	21.15	0	0.00	21.15	2	3,022	0.07%
2022/06/09	29	21.45	0	0.00	21.35	29	3,057	0.95%
2022/06/07	2	21.30	0	0.00	21.30	2	3,112	0.06%
2022/06/06	3	21.20	0	0.00	21.30	3	3,153	0.10%
2022/06/02	2	21.30	0	0.00	21.20	2	3,199	0.06%
2022/06/01	7	21.40	2	21.35	21.30	5	3,256	0.15%
2022/05/31	1	21.35	1	21.25	21.35	0	3,286	0.00%
2022/05/25	3	21.05	0	0.00	20.95	3	3,538	0.08%
2022/05/24	0.7	21.00	0	20.95	20.80	0.7	3,535	0.02%
2022/05/19	1	20.90	0	0.00	21.05	1	3,539	0.03%
2022/05/18	4	21.48	0	0.00	21.55	4	3,542	0.11%
2022/05/16	5	20.80	6	20.82	20.75	-1	3,535	-0.03%
2022/05/13	0	0.00	3	20.65	20.50	-3	3,464	-0.09%
2022/05/12	8	20.90	1	21.25	20.55	7	3,380	0.21%
2022/05/10	1	22.25	2	22.28	22.40	-1	3,242	-0.03%
2022/05/09	1.2	22.54	8	22.46	22.40	-6.8	3,239	-0.21%
2022/05/04	1	23.15	0	0.00	23.20	1	3,213	0.03%
2022/04/29	1	23.25	0	0.00	23.35	1	3,246	0.03%
2022/04/25	1	23.15	0	0.00	23.15	1	3,228	0.03%
2022/04/21	7	23.79	13	23.79	23.60	-6	3,232	-0.19%
2022/04/20	10	23.48	0	0.00	23.60	10	3,225	0.31%
2022/04/19	5	23.29	0	0.00	23.35	5	3,225	0.16%
2022/04/18	2	23.13	15	23.20	23.10	-13	3,337	-0.39%
2022/04/15	2	23.40	35	23.41	23.35	-33	3,323	-0.99%
2022/04/14	2	23.93	0	0.00	23.90	2	3,280	0.06%
2022/04/13	13.6	24.14	23	24.16	24.10	-9.4	3,230	-0.29%
2022/04/12	7	26.11	0	0.00	26.25	7	2,933	0.24%
2022/04/11	4.3	26.10	0	0.00	26.00	4.3	2,961	0.15%
2022/04/08	11	26.73	0	0.00	26.60	11	2,974	0.37%
2022/04/07	0	0.00	0.9	27.01	26.85	-0.9	2,972	-0.03%
2022/04/06	0	0.00	1	27.75	27.75	-1	3,096	-0.03%
2022/04/01	1	27.70	0	0.00	27.75	1	3,115	0.03%
2022/03/31	2	27.85	0	0.00	28.00	2	3,179	0.06%
2022/03/30	0	0.00	5	27.70	27.75	-5	3,226	-0.15%
2022/03/28	6.3	27.45	0	0.00	27.70	6.3	3,292	0.19%
2022/03/24	2	28.03	7.8	28.21	28.25	-5.8	3,569	-0.16%
2022/03/23	1	28.00	12	28.08	28.00	-11	3,550	-0.31%
2022/03/22	2	27.95	16	27.91	28.05	-14	3,544	-0.39%
2022/03/21	7	27.95	17	27.92	27.90	-10	3,517	-0.28%
2022/03/18	3	27.90	3	28.05	27.85	0	3,532	0.00%
2022/03/17	3.5	27.52	0	0.00	27.70	3.5	3,494	0.10%
2022/03/16	4	27.05	0	0.00	27.05	4	3,448	0.12%
2022/03/14	1	27.60	1	27.55	27.65	0	3,421	0.00%
2022/03/11	8	27.20	0	0.00	27.15	8	3,384	0.24%
2022/03/09	0	0.00	1	26.80	27.00	-1	3,369	-0.03%
2022/03/08	0	0.00	1	26.20	26.30	-1	3,351	-0.03%
2022/03/07	1	26.90	5	26.37	26.45	-4	3,332	-0.12%
2022/03/04	0	0.00	5	27.05	27.00	-5	3,322	-0.15%
2022/03/02	0	26.85	0	0.00	26.80	0	3,330	0.00%
2022/03/01	3	26.80	3.3	26.85	27.10	-0.3	3,312	-0.01%
2022/02/24	1	25.20	0	0.00	25.25	1	3,158	0.03%
2022/02/23	0	25.70	0.1	25.85	25.65	-0.1	3,180	0.00%
2022/02/22	5	25.70	0	0.00	25.60	5	3,233	0.15%
2022/02/21	1	26.15	2	26.05	26.15	-1	3,285	-0.03%
2022/02/15	0	0.00	0.1	25.40	25.30	-0.1	4,378	0.00%
2022/02/11	0	25.80	0	0.00	25.65	0	4,423	0.00%
2022/02/10	0	25.80	0	0.00	25.70	0	4,458	0.00%
2022/02/09	0	0.00	1	25.60	25.80	-1	4,458	-0.02%
2022/02/07	0.3	25.05	2	24.75	25.20	-1.7	4,488	-0.04%
2022/01/26	1	24.80	0	0.00	24.65	1	4,542	0.02%
2022/01/24	0	25.00	0	0.00	24.90	0	4,576	0.00%
2022/01/21	3	25.08	0	0.00	25.05	3	4,585	0.07%
2022/01/19	1	25.70	17	25.90	25.65	-16	4,825	-0.33%
2022/01/14	6	25.71	0	0.00	25.65	6	4,956	0.12%
2022/01/11	9	26.20	0	0.00	26.10	9	4,887	0.18%
2022/01/10	5	27.25	0	0.00	27.35	5	4,752	0.11%
2022/01/07	2.5	27.51	0	0.00	27.40	2.5	4,739	0.05%
2022/01/05	5	27.35	0	0.00	27.35	5	4,695	0.11%
2022/01/03	0	27.80	0.3	27.80	27.80	-0.3	4,644	-0.01%
2021/12/30	0	28.15	16	28.19	28.20	-16	4,595	-0.35%
2021/12/29	5	28.10	12	28.16	28.25	-7	4,561	-0.15%
2021/12/28	17	27.79	0	0.00	27.60	17	4,427	0.38%
2021/12/27	1.3	27.55	2.3	27.60	27.70	-1	4,414	-0.02%
2021/12/24	3	27.65	0	0.00	27.50	3	4,348	0.07%
2021/12/23	2	27.48	4	27.45	27.55	-2	4,297	-0.05%
2021/12/22	0.3	27.25	0	0.00	27.20	0.3	4,240	0.01%
2021/12/21	14	27.63	4	27.25	27.25	10	4,222	0.24%
2021/12/20	10	27.43	33	27.29	27.60	-23	4,084	-0.56%
2021/12/17	3	27.00	1	27.15	26.85	2	3,884	0.05%
2021/12/15	1	26.85	2	26.85	26.85	-1	3,853	-0.03%
2021/12/14	0.4	26.65	1	26.85	26.65	-0.6	3,844	-0.02%
2021/12/13	11	27.07	3	27.20	27.15	8	3,803	0.21%
2021/12/09	16	26.28	0	0.00	26.25	16	3,716	0.43%
2021/12/08	1	26.30	34	26.26	26.50	-33	3,692	-0.89%
2021/12/07	0	0.00	10	26.00	26.15	-10	3,654	-0.27%
2021/12/03	10	25.60	18	25.60	25.60	-8	3,628	-0.22%
2021/12/02	1	25.45	0	0.00	25.40	1	3,611	0.03%
2021/11/30	0	0.00	1	25.85	25.60	-1	3,594	-0.03%
2021/11/29	11	25.89	5	25.70	25.70	6	3,555	0.17%
2021/11/25	2	26.75	6	26.71	26.70	-4	3,501	-0.11%
2021/11/24	1	26.80	0	0.00	26.75	1	3,507	0.03%
2021/11/23	0	0.00	15	26.78	26.80	-15	3,505	-0.43%
2021/11/22	0	0.00	10	26.83	26.75	-10	3,487	-0.29%
2021/11/19	5	26.70	10	26.80	26.60	-5	3,453	-0.14%
2021/11/18	10	26.45	0	0.00	26.35	10	3,426	0.29%
2021/11/17	20	26.45	0	0.00	26.45	20	3,379	0.59%
2021/11/16	12	26.85	31	27.06	26.80	-19	3,302	-0.58%
2021/11/15	129	29.44	55	29.22	28.45	74	3,102	2.38%	大買/
2021/11/10	0	0.00	10	24.55	24.55	-10	2,470	-0.40%
2021/11/09	0.5	24.50	0	0.00	24.65	0.5	2,650	0.02%
2021/11/08	5	24.75	0	0.00	24.90	5	2,628	0.19%
2021/11/04	0	0.00	1	24.65	24.45	-1	2,660	-0.04%
2021/11/01	0	0.00	1.1	24.15	24.15	-1.1	2,584	-0.04%
2021/10/29	1	24.05	3	24.30	24.00	-2	2,579	-0.08%
2021/10/27	3	24.60	0	0.00	24.40	3	2,544	0.12%
2021/10/26	42.2	24.97	10	24.88	24.55	32.2	2,506	1.28%
2021/10/25	10.2	24.67	11	24.86	25.00	-0.8	2,326	-0.03%
2021/10/22	1	23.20	1	23.35	23.15	0	2,204	0.00%
2021/10/21	0	0.00	15	23.40	23.35	-15	2,235	-0.67%
2021/10/20	0	0.00	2	23.15	23.20	-2	2,304	-0.09%
2021/10/19	1	23.35	0	0.00	23.30	1	2,425	0.04%
2021/10/18	1	23.10	0	0.00	23.10	1	2,456	0.04%
2021/10/15	2	22.68	0	0.00	22.80	2	2,484	0.08%
2021/10/12	1	22.75	0	0.00	22.80	1	2,560	0.04%
2021/10/01	0	0.00	10	23.10	22.95	-10	2,764	-0.36%
2021/09/16	0	0.00	5	23.95	24.00	-5	3,778	-0.13%
2021/09/14	6	23.82	0	0.00	23.85	6	3,865	0.16%
2021/09/13	0	0.00	31	23.85	23.75	-31	3,901	-0.79%
2021/09/09	1	23.30	0	0.00	23.20	1	3,960	0.03%
2021/09/02	1	23.25	0	0.00	23.00	1	4,044	0.02%
2021/08/31	0	0.00	11	23.05	23.40	-11	4,064	-0.27%
2021/08/27	0	0.00	20	23.16	23.40	-20	4,154	-0.48%
2021/08/25	12	22.78	0	0.00	22.80	12	4,340	0.28%
2021/08/24	2	22.70	0	0.00	22.70	2	4,773	0.04%
2021/08/20	3	22.33	0	0.00	22.40	3	4,957	0.06%
2021/08/19	9.1	22.60	0	0.00	22.45	9.1	4,956	0.18%
2021/08/18	2	22.60	1	23.00	23.30	1	4,944	0.02%
2021/08/17	21	22.89	0	0.00	22.65	21	4,959	0.42%
2021/08/16	4	23.00	14	22.94	22.75	-10	4,960	-0.20%
2021/08/13	16	23.57	5	23.63	23.70	11	4,889	0.22%
2021/08/12	21	25.34	2	25.15	25.20	19	4,742	0.40%
2021/08/11	0	0.00	5	25.70	25.30	-5	4,796	-0.10%
2021/08/10	10	26.20	0	0.00	26.10	10	4,822	0.21%
2021/08/06	0	0.00	3	26.73	26.60	-3	5,046	-0.06%
2021/08/04	0	0.00	20	27.02	27.00	-20	5,446	-0.37%
2021/08/03	1.3	26.85	0	0.00	26.90	1.3	5,587	0.02%
2021/08/02	20	26.55	1	26.75	26.75	19	5,642	0.34%
2021/07/30	2	26.85	13	26.75	26.80	-11	5,714	-0.19%
2021/07/29	0	0.00	2	26.90	27.00	-2	5,834	-0.03%
2021/07/27	20	27.09	8	26.75	26.75	12	6,039	0.20%
2021/07/26	21	27.22	20	27.15	27.15	1	6,121	0.02%
2021/07/23	0	0.00	11	27.24	27.25	-11	6,201	-0.18%
2021/07/22	2	26.25	14	26.40	26.10	-12	6,194	-0.19%
2021/07/21	0	0.00	21	25.91	25.65	-21	6,281	-0.33%
2021/07/20	1	26.20	0	0.00	26.15	1	6,343	0.02%
2021/07/19	4	26.84	0	0.00	26.70	4	6,465	0.06%
2021/07/16	12	27.35	1	26.90	26.90	11	6,793	0.16%
2021/07/15	0	0.00	2	26.75	27.15	-2	6,934	-0.03%
2021/07/14	3	26.38	2	26.30	26.30	1	7,418	0.01%
2021/07/13	0	0.00	2	26.68	26.40	-2	7,633	-0.03%
2021/07/12	1	26.75	2	26.55	26.55	-1	7,685	-0.01%
2021/07/09	0	0.00	1	26.75	26.75	-1	7,888	-0.01%
2021/07/08	6	26.71	1	27.15	27.00	5	7,973	0.06%
2021/07/07	16	27.23	10.3	27.48	27.15	5.8	8,035	0.07%
2021/07/06	10	27.75	10	27.75	27.90	0	8,279	0.00%
2021/07/05	5	27.35	5	27.62	27.30	0	8,248	0.00%
2021/07/02	2.3	27.63	27	27.73	27.40	-24.8	8,289	-0.30%
2021/07/01	17	27.22	14	27.23	27.20	3	8,232	0.04%
2021/06/30	5.7	27.02	6	27.07	26.85	-0.3	8,230	0.00%
2021/06/29	17	26.76	0.1	26.75	26.75	16.9	8,224	0.21%
2021/06/28	2.8	27.45	22	27.32	27.35	-19.2	8,191	-0.23%
2021/06/25	17	26.76	6	26.58	26.60	11	8,008	0.14%
2021/06/24	0	25.95	0.3	25.85	25.90	-0.3	7,837	0.00%
2021/06/23	5	25.66	0	0.00	25.80	5	7,820	0.06%
2021/06/22	0	0.00	4	25.15	24.95	-4	7,799	-0.05%
2021/06/21	1	24.60	20	24.65	24.55	-19	7,785	-0.24%
2021/06/16	3	25.50	3	26.05	25.50	0	7,879	0.00%
2021/06/11	0	0.00	2	25.60	25.55	-2	7,864	-0.03%
2021/06/09	0	0.00	27	25.67	25.50	-27	7,875	-0.34%
2021/06/08	6	25.95	4	25.90	25.95	2	7,898	0.03%
2021/06/07	3	26.07	30	25.75	25.70	-27	7,940	-0.34%
2021/06/04	1	26.50	4	26.50	26.30	-3	7,903	-0.04%
2021/06/03	13	26.79	1	26.60	26.60	12	7,892	0.15%
2021/06/02	19	26.40	4	26.40	26.65	15	7,854	0.19%
2021/06/01	36	26.73	12	26.63	26.25	24	7,845	0.31%
2021/05/31	1	26.70	0	0.00	27.20	1	7,429	0.01%
2021/05/28	0	0.00	10	24.90	24.90	-10	7,279	-0.14%
2021/05/27	0	0.00	1	24.65	24.45	-1	7,308	-0.01%
2021/05/26	3	24.60	0	24.80	24.80	3	7,378	0.04%
2021/05/25	1	24.60	2	24.60	24.60	-1	7,398	-0.01%
2021/05/21	0	0.00	50	24.40	24.30	-50	7,672	-0.65%
2021/05/20	2	24.05	0	0.00	23.75	2	7,710	0.03%
2021/05/19	1	23.60	2.3	24.17	24.20	-1.3	7,722	-0.02%
2021/05/18	0	0.00	0.1	22.70	23.50	-0.1	7,790	0.00%
2021/05/17	15	22.62	3	22.35	22.45	12	7,820	0.15%
2021/05/14	13	24.00	5	24.10	23.85	8	7,719	0.10%
2021/05/13	11	23.35	27	23.84	23.95	-16	7,591	-0.21%
2021/05/12	13	26.56	52.9	27.02	25.40	-39.9	7,447	-0.54%
2021/05/11	49.2	29.51	0	0.00	28.20	49.2	7,199	0.68%
2021/05/10	2	29.25	3	29.60	29.65	-1	7,058	-0.01%
2021/05/07	12	29.41	8	29.02	29.20	4	7,022	0.06%
2021/05/06	33.2	29.84	12	29.78	29.25	21.2	6,948	0.31%
2021/05/05	6.2	29.14	24	29.20	28.85	-17.8	6,810	-0.26%
2021/05/04	20.1	28.40	5	28.74	28.45	15.1	6,730	0.22%
2021/05/03	15.2	29.81	5	30.01	29.40	10.2	6,560	0.16%
2021/04/29	13.3	30.69	30	30.24	30.35	-16.7	6,462	-0.26%
2021/04/28	73	30.72	12	30.90	30.55	61	6,347	0.96%
2021/04/27	2	30.40	14	30.45	30.35	-12	6,304	-0.19%
2021/04/26	10	31.40	12	30.90	30.90	-2	6,210	-0.03%
2021/04/23	1	30.80	31.1	30.64	31.00	-30.1	6,162	-0.49%
2021/04/22	14.4	31.64	58.4	32.26	30.85	-44	6,064	-0.73%
2021/04/21	7	31.29	28.3	31.61	31.60	-21.3	5,742	-0.37%
2021/04/20	113	31.46	24	31.59	31.30	89	5,590	1.59%	大買/
2021/04/19	0	0.00	8	29.85	30.50	-8	5,129	-0.16%
2021/04/16	7	28.95	1.4	29.04	29.00	5.6	4,918	0.11%
2021/04/15	7	29.12	6	29.10	29.00	1	4,857	0.02%
2021/04/14	3.1	27.77	3	27.70	27.95	0.1	4,665	0.00%
2021/04/13	6.1	28.42	3	28.27	27.90	3.1	4,745	0.06%
2021/04/12	17	29.00	15	28.55	28.60	2	4,710	0.04%
2021/04/09	13	27.84	0	0.00	27.40	13	4,484	0.29%
2021/04/08	7	27.91	2	27.83	27.80	5	4,667	0.11%
2021/04/07	3	27.42	7	27.32	27.55	-4	4,676	-0.09%
2021/04/06	4	27.35	10	27.21	27.15	-6	4,616	-0.13%
2021/04/01	0	26.45	0	0.00	26.50	0	4,535	0.00%
2021/03/31	6	26.45	3.1	26.40	26.45	2.9	4,523	0.06%
2021/03/30	0	0.00	7	26.15	26.25	-7	4,548	-0.15%
2021/03/29	2	26.10	26	26.15	26.15	-24	4,560	-0.53%
2021/03/26	0	0.00	105	25.92	25.85	-105	4,652	-2.26%	大賣/鉅額交易
2021/03/25	9	25.58	0	0.00	25.50	9	4,813	0.19%
2021/03/23	6	26.24	8	26.16	26.20	-2	4,866	-0.04%
2021/03/22	7	25.61	3	25.63	26.20	4	4,855	0.08%
2021/03/19	0	0.00	0.5	25.60	25.60	-0.5	4,806	-0.01%
2021/03/18	1	25.90	2	25.85	25.85	-1	4,804	-0.02%
2021/03/17	2	25.90	3.1	25.90	25.90	-1.1	4,877	-0.02%
2021/03/16	0	0.00	1	26.15	26.10	-1	4,887	-0.02%
2021/03/15	10	26.10	37	26.06	26.10	-27	4,923	-0.55%
2021/03/12	2	26.20	0	0.00	26.20	2	4,963	0.04%
2021/03/11	92	26.62	0	0.00	26.45	92	5,104	1.80%
2021/03/10	0	26.70	21	26.70	26.85	-21	5,109	-0.41%
2021/03/09	13	26.48	9.2	26.65	26.85	3.8	5,157	0.07%
2021/03/08	4	26.70	0	0.00	26.45	4	5,159	0.08%
2021/03/05	15	26.67	1	26.90	26.40	14	5,187	0.27%
2021/03/04	1	26.35	4	26.20	26.25	-3	5,162	-0.06%
2021/03/03	0	0.00	6	25.98	26.30	-6	5,179	-0.12%
2021/03/02	6	26.57	1	25.95	26.00	5	5,244	0.10%
2021/02/26	1	25.90	5	25.90	26.40	-4	5,353	-0.07%
2021/02/24	40	26.80	14	26.69	26.10	26	5,359	0.49%
2021/02/23	0	0.00	55	26.33	27.15	-55	5,300	-1.04%
2021/02/22	2	26.00	6	25.70	25.70	-4	5,112	-0.08%
2021/02/19	3	25.67	1	25.45	25.50	2	5,208	0.04%
2021/02/18	2.3	25.19	14	25.44	25.50	-11.7	5,250	-0.22%
2021/02/17	8	24.79	6	24.83	24.85	2	5,232	0.04%
2021/02/05	0	0.00	1	23.90	23.85	-1	5,229	-0.02%
2021/02/03	0	0.00	2	23.90	23.80	-2	6,137	-0.03%
2021/02/02	0	0.00	10	23.55	23.65	-10	6,169	-0.16%
2021/02/01	0	0.00	1	23.45	23.50	-1	6,162	-0.02%
2021/01/29	0	0.00	2	23.40	23.15	-2	6,153	-0.03%
2021/01/28	0	0.00	20	23.75	23.65	-20	6,129	-0.33%
2021/01/21	4	22.58	0	0.00	22.55	4	6,111	0.07%
2021/01/20	1.3	22.88	1	22.95	22.75	0.3	6,077	0.00%
2021/01/19	1	23.90	0	0.00	23.70	1	6,022	0.02%
2021/01/18	35	23.34	10	23.55	23.30	25	6,016	0.42%
2021/01/15	5.6	23.50	0	0.00	23.50	5.6	5,988	0.09%
2021/01/14	0	0.00	0.3	24.00	24.05	-0.3	5,978	0.00%
2021/01/12	22	24.20	35	24.21	24.30	-13	5,919	-0.22%
2021/01/07	7	24.11	2	24.00	24.20	5	5,804	0.09%
2021/01/06	7.3	23.80	24	24.00	23.75	-16.7	5,766	-0.29%
2021/01/05	1	25.00	1.9	24.95	24.90	-0.9	5,570	-0.02%
2021/01/04	3	25.33	8	25.56	25.50	-5	5,485	-0.09%
2020/12/31	12	26.00	12	25.92	25.90	0	5,408	0.00%
2020/12/30	7	25.27	7	25.19	25.40	0	5,182	0.00%
2020/12/29	4	24.79	5	24.95	24.80	-1	5,092	-0.02%
2020/12/28	5	24.65	0	0.00	25.00	5	5,049	0.10%
2020/12/25	5	24.75	0	0.00	24.80	5	5,003	0.10%
2020/12/24	19	24.81	2	24.83	24.85	17	4,977	0.34%
2020/12/22	10.4	24.82	8	24.22	23.90	2.4	4,867	0.05%
2020/12/21	9	25.03	11	25.00	25.15	-2	4,813	-0.04%
2020/12/17	4	24.14	1	24.40	24.20	3	4,656	0.06%
2020/12/16	0	0.00	5	24.10	24.20	-5	4,620	-0.11%
2020/12/15	51	23.90	0	0.00	23.85	51	4,658	1.09%
2020/12/14	3	23.98	2	23.90	24.15	1	4,629	0.02%
2020/12/11	2	23.78	7	23.51	23.65	-5	4,590	-0.11%
2020/12/10	5	23.99	3	23.90	24.05	2	4,510	0.04%
2020/12/09	5	24.08	0	0.00	24.10	5	4,488	0.11%
2020/12/08	42.2	24.30	4	24.05	24.25	38.2	4,516	0.84%
2020/12/07	24	24.46	8	24.45	24.35	16	4,496	0.36%
2020/12/04	2.1	23.50	2	23.55	23.55	0.1	4,339	0.00%
2020/12/03	1	23.80	2	23.60	23.50	-1	4,314	-0.02%
2020/12/02	10	23.28	1	23.25	23.35	9	4,328	0.21%
2020/12/01	4	23.10	2	23.20	23.40	2	4,320	0.05%
2020/11/30	5	23.53	9	23.60	23.20	-4	4,324	-0.09%
2020/11/27	21	23.05	1	23.10	23.15	20	4,226	0.47%
2020/11/26	6.4	23.02	56	23.10	23.15	-49.7	4,204	-1.18%
2020/11/25	2	22.95	27	22.44	22.75	-25	4,216	-0.59%
2020/11/24	1	21.85	2	22.25	21.85	-1	4,111	-0.02%
2020/11/23	0	0.00	1	22.35	22.20	-1	4,054	-0.02%
2020/11/19	2	21.75	0	0.00	21.70	2	3,912	0.05%
2020/11/17	25	21.76	0	0.00	22.40	25	3,741	0.67%
2020/11/16	1	22.40	0	0.00	21.90	1	3,678	0.03%
2020/11/13	0	0.00	51	21.80	22.00	-51	3,583	-1.42%
2020/11/12	455	22.74	455	22.89	22.20	0	3,502	0.00%	大買/大賣/
2020/11/11	138	22.25	53.3	22.16	22.35	84.7	3,055	2.77%	大買/
2020/11/10	1	20.25	1	20.40	20.35	0	2,650	0.00%
2020/11/09	0	0.00	8	19.93	19.95	-8	2,594	-0.31%
2020/11/03	0	0.00	25	19.90	20.10	-25	2,610	-0.96%
2020/11/02	2	19.60	0	0.00	19.50	2	2,601	0.08%
2020/10/30	0	0.00	21	19.80	19.60	-21	2,605	-0.81%
2020/10/29	2	19.95	0	0.00	19.85	2	2,621	0.08%
2020/10/28	0	0.00	1	19.95	20.00	-1	2,619	-0.04%
2020/10/26	10	20.15	0	0.00	20.10	10	2,643	0.38%
2020/10/23	2	19.83	2	19.65	20.00	0	2,638	0.00%
2020/10/22	1	19.45	0	0.00	19.50	1	2,660	0.04%
2020/10/20	0	0.00	1	19.55	19.55	-1	2,731	-0.04%
2020/10/14	1.1	19.85	0	0.00	19.80	1.1	2,789	0.04%
2020/10/12	4	20.04	3	20.25	20.05	1	2,826	0.04%
2020/10/08	0	0.00	2	20.25	20.25	-2	2,839	-0.07%
2020/10/07	16	20.45	41	20.29	20.50	-25	2,848	-0.88%
2020/10/06	0	0.00	9	19.98	20.20	-9	2,813	-0.32%
2020/09/29	0.4	19.35	1	19.40	19.35	-0.7	2,891	-0.02%
2020/09/28	17	19.27	0	0.00	19.25	17	2,913	0.58%
2020/09/25	2	19.00	0	0.00	19.15	2	2,955	0.07%
2020/09/24	10	19.29	0	0.00	19.00	10	2,949	0.34%
2020/09/23	2	19.75	10	19.75	19.75	-8	2,898	-0.28%
2020/09/21	1	20.50	0	0.00	20.65	1	2,839	0.04%
2020/09/14	6	20.33	0	0.00	20.25	6	2,849	0.21%
2020/09/11	1	20.50	0.1	20.60	20.60	0.9	2,839	0.03%
2020/09/10	10	20.95	0	0.00	20.75	10	2,802	0.36%
2020/09/09	2	20.40	3	20.60	20.95	-1	2,777	-0.04%
2020/09/08	1	20.75	5	20.80	20.75	-4	2,772	-0.14%
2020/09/07	4	21.03	21	21.02	20.90	-17	2,849	-0.60%
2020/09/04	0	0.00	1	20.60	20.50	-1	2,833	-0.04%
2020/09/03	5	20.80	11	20.75	20.75	-6	2,872	-0.21%
2020/09/02	2	20.30	0	0.00	20.40	2	2,850	0.07%
2020/09/01	2	20.33	0	0.00	20.35	2	2,989	0.07%
2020/08/31	14	20.61	19	20.65	20.60	-5	3,093	-0.16%
2020/08/28	22	20.35	1	20.35	20.45	21	3,073	0.68%
2020/08/27	1	20.00	1	20.10	20.10	0	3,165	0.00%
2020/08/26	1	20.15	1	20.20	20.20	0	3,201	0.00%
2020/08/25	4	19.98	0	0.00	20.10	4	3,226	0.12%
2020/08/24	8	20.05	27	20.31	19.95	-19	3,251	-0.58%
2020/08/21	0	0.00	1	20.05	20.10	-1	3,270	-0.03%
2020/08/20	5	19.73	22	19.30	19.35	-17	3,301	-0.51%
2020/08/19	25	20.21	9	20.22	20.20	16	3,318	0.48%
2020/08/17	2	20.25	3	20.18	20.25	-1	3,357	-0.03%
2020/08/14	2	19.70	11	19.73	19.70	-9	3,370	-0.27%
2020/08/13	0	0.00	1	19.25	19.25	-1	3,372	-0.03%
2020/08/11	0	0.00	5	19.36	19.45	-5	3,430	-0.15%
2020/08/10	1	19.20	4	19.20	19.20	-3	3,439	-0.09%
2020/08/05	0.6	18.95	0	0.00	18.95	0.6	3,564	0.02%
2020/08/04	1	19.05	2	19.18	19.15	-1	3,611	-0.03%
2020/07/31	1	18.50	0	0.00	18.50	1	3,648	0.03%
2020/07/29	1	18.40	0	0.00	18.35	1	3,711	0.03%
2020/07/28	6.1	18.47	21.2	18.45	18.35	-15.1	3,745	-0.40%
2020/07/27	2	18.88	10	19.10	18.80	-8	3,802	-0.21%
2020/07/24	4	19.61	0	0.00	19.50	4	3,857	0.10%
2020/07/23	1	19.95	2	20.08	20.00	-1	3,961	-0.03%
2020/07/22	0	0.00	1	19.85	19.90	-1	4,021	-0.02%
2020/07/16	0.6	19.95	0	0.00	19.95	0.6	4,119	0.01%
2020/07/14	0	0.00	1	20.15	19.95	-1	4,244	-0.02%
2020/07/13	0.2	20.00	0	0.00	20.05	0.2	4,298	0.01%
2020/07/10	10	20.10	0	0.00	20.00	10	4,372	0.23%
2020/07/08	1	20.70	10	20.65	20.60	-9	4,415	-0.20%
2020/07/07	0	0.00	30	20.40	20.40	-30	4,432	-0.68%
2020/07/06	0	0.00	1	20.65	20.65	-1	4,528	-0.02%
2020/07/03	0	0.00	18	20.35	20.40	-18	4,600	-0.39%
2020/07/02	1	20.30	1	20.60	20.45	0	4,675	0.00%
2020/06/30	0	0.00	2	20.20	20.15	-2	4,778	-0.04%
2020/06/24	10	20.30	23	20.32	20.30	-13	4,965	-0.26%
2020/06/23	22	20.70	26	20.40	20.40	-4	5,151	-0.08%
2020/06/19	0	0.00	0.1	20.60	20.75	-0.1	5,313	0.00%
2020/06/17	1	20.20	19	20.25	20.70	-18	5,517	-0.33%
2020/06/16	0	20.20	0	0.00	20.25	0	5,556	0.00%
2020/06/15	0	0.00	12	19.96	20.00	-12	5,660	-0.21%
2020/06/12	15.5	19.85	18	19.86	19.95	-2.5	5,675	-0.04%
2020/06/11	10.4	20.35	13	20.88	20.35	-2.7	5,656	-0.05%
2020/06/10	26	20.85	0	0.00	20.80	26	5,643	0.46%
2020/06/09	33	21.25	4	21.35	21.20	29	5,684	0.51%
2020/06/08	4	21.70	20	21.67	21.60	-16	5,705	-0.28%
2020/06/05	2	21.90	32	22.07	22.05	-30	5,566	-0.54%
2020/06/04	9	21.46	3	21.35	21.50	6	5,495	0.11%
2020/06/03	7	20.90	16	21.32	21.35	-9	5,445	-0.17%
2020/06/02	5	20.60	0	0.00	20.50	5	5,285	0.09%
2020/06/01	0.2	20.20	0	0.00	20.30	0.2	5,257	0.00%
2020/05/28	2	20.55	3	20.35	20.25	-1	5,235	-0.02%
2020/05/27	18	20.52	0	0.00	20.30	18	5,247	0.34%
2020/05/26	0	0.00	2	20.40	20.40	-2	5,341	-0.04%
2020/05/22	7	19.96	8	20.05	19.90	-1	5,317	-0.02%
2020/05/21	18.3	20.38	30	20.10	20.30	-11.7	5,294	-0.22%
2020/05/20	4	20.03	0.1	19.90	19.90	3.9	5,335	0.07%
2020/05/19	1.2	20.27	6	20.10	20.10	-4.9	5,362	-0.09%
2020/05/15	6	19.95	32	19.80	19.90	-26	5,451	-0.48%
2020/05/14	21	19.99	2	20.08	19.90	19	5,659	0.34%
2020/05/13	36	20.32	0	0.00	20.45	36	5,717	0.63%
2020/05/12	10	20.70	20	20.90	20.65	-10	6,075	-0.16%
2020/05/11	0	0.00	11	21.29	21.30	-11	6,023	-0.18%
2020/05/08	4	21.14	3	21.12	21.00	1	6,010	0.02%
2020/05/07	0	0.00	2	20.80	20.90	-2	6,004	-0.03%
2020/05/06	0	0.00	1	20.85	20.65	-1	5,996	-0.02%
2020/05/05	29	20.43	2	20.45	20.55	27	5,946	0.45%
2020/05/04	7	20.50	2	20.60	20.50	5	5,924	0.08%
2020/04/30	4	21.29	0	0.00	21.10	4	5,924	0.07%
2020/04/29	2	21.30	0	0.00	21.25	2	5,843	0.03%
2020/04/28	35	21.01	21	21.09	21.25	14	5,805	0.24%
2020/04/27	0	0.00	0.7	20.10	20.10	-0.7	5,659	-0.01%
2020/04/24	0	0.00	3	19.35	19.50	-3	5,579	-0.05%
2020/04/23	7	19.40	0	0.00	19.55	7	5,542	0.13%
2020/04/22	7	19.05	14	19.27	19.30	-7	5,515	-0.13%
2020/04/21	19	19.56	14	19.66	19.35	5	5,495	0.09%
2020/04/20	20	20.45	0	0.00	20.35	20	5,398	0.37%
2020/04/17	7	20.28	7	20.55	20.30	0	5,343	0.00%
2020/04/16	8	20.04	18	20.04	20.00	-10	5,251	-0.19%
2020/04/15	6	20.65	4	20.65	20.35	2	5,220	0.04%
2020/04/14	12	20.45	15	20.49	20.60	-3	5,183	-0.06%
2020/04/13	5	20.60	5	20.80	20.45	0	5,146	0.00%
2020/04/10	13	20.57	15	20.45	20.45	-2	5,104	-0.04%
2020/04/09	25	20.45	29	20.21	20.50	-4	5,094	-0.08%
2020/04/08	21	19.71	2	19.85	19.90	19	5,005	0.38%
2020/04/07	25	18.92	8.4	18.90	18.95	16.6	4,891	0.34%
2020/04/06	39	18.73	5	18.57	18.65	34	4,803	0.71%
2020/04/01	5.5	19.31	5	19.51	19.25	0.5	4,724	0.01%
2020/03/31	24	19.65	15	19.35	19.40	9	4,670	0.19%
2020/03/30	12	19.20	1	19.50	19.40	11	4,595	0.24%
2020/03/27	4	18.84	14	18.72	19.85	-10	4,463	-0.22%
2020/03/26	8	18.19	5	18.36	18.05	3	4,280	0.07%
2020/03/25	24.1	18.42	11	18.46	18.45	13.1	4,219	0.31%
2020/03/24	12	18.34	3	18.37	18.10	9	4,116	0.22%
2020/03/23	3	18.75	21	18.75	18.75	-18	3,945	-0.46%
2020/03/20	0	0.00	3	20.75	20.80	-3	3,850	-0.08%
2020/03/19	15	19.88	17	20.21	19.25	-2	3,772	-0.05%
2020/03/18	16	21.37	0	0.00	21.15	16	3,652	0.44%
2020/03/17	2	20.98	1	21.80	21.20	1	3,617	0.03%
2020/03/16	11	22.11	6	22.10	22.10	5	3,529	0.14%
2020/03/13	12	22.47	2	22.40	22.80	10	3,501	0.29%
2020/03/12	8	24.35	7	24.46	24.35	1	3,375	0.03%
2020/03/11	3.5	25.74	0	0.00	25.60	3.5	3,294	0.11%
2020/03/10	14	25.17	52	25.33	25.60	-38	3,275	-1.16%
2020/03/09	0	0.00	3	26.12	26.00	-3	3,213	-0.09%
2020/03/05	0	0.00	1	26.95	26.90	-1	3,162	-0.03%
2020/03/04	23.2	26.55	0	0.00	26.50	23.2	3,135	0.74%
2020/03/03	0	0.00	1	26.80	26.80	-1	3,112	-0.03%
2020/02/27	6	27.15	28	27.47	27.10	-22	3,075	-0.72%
2020/02/26	4	26.56	2	26.70	26.60	2	2,931	0.07%
2020/02/25	1	25.95	0	0.00	26.35	1	2,905	0.03%
2020/02/24	3	26.50	0	0.00	26.50	3	2,896	0.10%
2020/02/21	2	26.65	5	27.00	26.70	-3	2,894	-0.10%
2020/02/20	0	0.00	1	26.40	26.35	-1	2,808	-0.04%
2020/02/19	4	26.15	0	0.00	26.20	4	2,774	0.14%
2020/02/18	10	26.07	3	26.07	26.20	7	2,777	0.25%
2020/02/17	28.2	25.87	18	25.91	25.75	10.2	2,729	0.37%
2020/02/14	33.2	27.14	0	0.00	26.95	33.2	2,527	1.31%
2020/02/13	71	27.05	16	26.73	27.00	55	2,429	2.26%
2020/02/11	11	29.14	0	0.00	29.20	11	2,033	0.54%
2020/02/10	8.1	29.01	11	29.09	29.00	-2.9	2,029	-0.14%
2020/02/07	10	29.80	0	0.00	29.75	10	1,996	0.50%
2020/02/06	1	30.10	0	0.00	30.15	1	1,965	0.05%
2020/02/05	9.2	30.08	0	0.00	30.10	9.2	1,967	0.47%
2020/02/04	0	0.00	8	30.36	30.10	-8	1,954	-0.41%
2020/02/03	17	29.52	0	0.00	30.20	17	1,940	0.88%
2020/01/31	2	30.30	10	30.18	30.50	-8	1,889	-0.42%
2020/01/30	16	30.23	28	30.22	30.00	-12	1,871	-0.64%
2020/01/20	1	31.80	5	31.80	31.75	-4	1,797	-0.22%
2020/01/16	0	0.00	5.3	31.40	31.50	-5.3	1,790	-0.29%
2020/01/15	2	31.60	1	31.60	31.50	1	1,798	0.06%
2020/01/10	2	31.35	7	31.30	31.30	-5	1,828	-0.27%
2020/01/09	0	0.00	36	31.45	31.40	-36	1,836	-1.96%
2020/01/08	23	31.93	0	0.00	31.55	23	1,839	1.25%
2020/01/07	4	31.99	2	31.95	32.05	2	1,859	0.11%
2020/01/06	2	31.55	0	0.00	31.60	2	1,865	0.11%
2020/01/02	10	31.71	9.1	31.86	31.85	0.9	1,830	0.05%
2019/12/31	4	31.55	1	31.40	31.40	3	1,802	0.17%
2019/12/30	2	30.88	0	0.00	30.95	2	1,773	0.11%
2019/12/27	0	0.00	4	30.85	30.95	-4	1,779	-0.22%
2019/12/26	0	0.00	11	30.85	30.90	-11	1,782	-0.62%
2019/12/24	2	31.10	0	0.00	31.10	2	1,839	0.11%
2019/12/23	28	30.94	3	31.00	31.05	25	1,842	1.36%
2019/12/20	1	30.70	0	0.00	30.75	1	1,836	0.05%
2019/12/19	1	30.65	0	0.00	30.75	1	1,819	0.05%
2019/12/18	6	30.73	0.1	30.90	30.90	5.9	1,805	0.33%
2019/12/17	1	30.75	0	0.00	30.95	1	1,794	0.06%
2019/12/16	2.2	30.84	0	0.00	30.95	2.2	1,776	0.12%
2019/12/11	1	31.00	5	30.79	30.65	-4	1,772	-0.23%
2019/12/09	5	31.20	0	0.00	31.10	5	1,778	0.28%
2019/12/06	3	30.42	0	0.00	30.40	3	1,760	0.17%
2019/12/05	0	0.00	1	30.45	30.50	-1	1,807	-0.06%
2019/12/04	1.1	30.40	0	0.00	30.45	1.1	1,839	0.06%
2019/12/02	7	30.43	0	0.00	30.35	7	1,868	0.37%
2019/11/26	5	30.45	0	0.00	30.70	5	1,977	0.25%
2019/11/22	1	30.20	0	0.00	30.30	1	2,262	0.04%
2019/11/21	14	30.17	0	0.00	30.10	14	2,328	0.60%
2019/11/20	2	30.20	5	30.40	30.20	-3	2,358	-0.13%
2019/11/19	2	30.38	5	30.50	30.40	-3	2,419	-0.12%
2019/11/18	0.9	30.75	0	0.00	30.75	0.9	2,531	0.03%
2019/11/15	0	0.00	1	30.25	30.45	-1	2,541	-0.04%
2019/11/14	5.5	30.46	0	0.00	30.45	5.5	2,555	0.22%
2019/11/13	3	31.10	0	0.00	31.10	3	2,582	0.12%
2019/11/12	4	31.65	0	0.00	31.65	4	2,665	0.15%
2019/11/11	0	0.00	10	31.98	31.95	-10	2,830	-0.35%
2019/11/08	5	32.40	0	0.00	32.25	5	2,845	0.18%
2019/11/07	0	0.00	11	32.30	32.25	-11	2,874	-0.38%
2019/11/06	2	32.38	0	0.00	32.30	2	2,899	0.07%
2019/11/04	20	32.40	0	0.00	32.40	20	2,930	0.68%
2019/10/31	2	32.60	0	0.00	32.75	2	3,000	0.07%
2019/10/29	5	32.40	0	0.00	32.35	5	3,069	0.16%
2019/10/28	1	32.55	0.1	32.50	32.40	0.9	3,105	0.03%
2019/10/25	1	32.65	0	0.00	32.65	1	3,121	0.03%
2019/10/22	0.7	32.80	0	0.00	32.75	0.7	3,280	0.02%
2019/10/18	0	0.00	1	32.40	32.70	-1	3,291	-0.03%
2019/10/16	1	31.70	0	0.00	31.95	1	3,402	0.03%
2019/10/15	5	31.80	0	0.00	31.70	5	3,392	0.15%
2019/10/14	10	32.15	3	32.25	32.15	7	3,346	0.21%
2019/10/07	0	0.00	4	32.74	32.70	-4	3,377	-0.12%
2019/10/03	5	32.60	0	0.00	32.70	5	3,445	0.15%
2019/10/01	1	32.65	2	32.68	32.90	-1	3,487	-0.03%
2019/09/27	2	32.70	11.7	32.62	32.55	-9.7	3,491	-0.28%
2019/09/23	0	0.00	4	33.25	33.25	-4	3,693	-0.11%
2019/09/17	1	33.30	0	0.00	33.20	1	3,816	0.03%
2019/09/16	1	33.30	0	0.00	33.40	1	3,872	0.03%
2019/09/09	35	33.75	0	0.00	33.60	35	4,025	0.87%
2019/09/05	3	32.55	0	0.00	32.55	3	4,054	0.07%
2019/09/03	8	32.34	10	32.30	32.40	-2	4,118	-0.05%
2019/09/02	0	0.00	11	32.25	32.20	-11	4,164	-0.26%
2019/08/30	6	32.23	9	32.26	32.15	-3	4,340	-0.07%
2019/08/29	1	32.30	0	0.00	32.30	1	4,581	0.02%
2019/08/28	5	32.12	29	32.35	32.10	-24	4,642	-0.52%
2019/08/27	37	37.28	16	37.30	37.00	21	4,509	0.47%
2019/08/26	0	0.00	6	37.24	37.25	-6	4,401	-0.14%
2019/08/23	4	37.23	3	37.25	37.20	1	4,345	0.02%
2019/08/22	2	37.35	12	37.43	37.40	-10	4,337	-0.23%
2019/08/21	2	35.90	5	36.66	37.05	-3	4,326	-0.07%
2019/08/20	7.1	35.47	0	0.00	35.45	7.1	4,205	0.17%
2019/08/19	8	35.69	0	0.00	35.60	8	4,194	0.19%
2019/08/16	12	35.11	2	34.70	35.70	10	4,194	0.24%
2019/08/15	6	35.36	0	0.00	35.15	6	4,162	0.14%
2019/08/14	11	36.64	1	37.20	36.20	10	4,096	0.24%
2019/08/13	1	37.65	0	0.00	37.55	1	3,994	0.03%
2019/08/12	1	37.85	0	0.00	37.75	1	4,007	0.02%
2019/08/08	4	37.33	4	37.35	37.40	0	4,027	0.00%
2019/08/06	0	0.00	9	36.87	37.50	-9	4,234	-0.21%
2019/08/05	0	0.00	2	37.55	37.50	-2	4,287	-0.05%
2019/08/02	2	37.95	2	38.30	37.75	0	4,318	0.00%
2019/08/01	0	0.00	2	38.40	38.30	-2	4,287	-0.05%
2019/07/31	6	38.65	1	38.80	38.10	5	4,266	0.12%
2019/07/30	0	0.00	13	38.65	38.60	-13	4,232	-0.31%
2019/07/29	2	39.00	0	0.00	39.05	2	4,234	0.05%
2019/07/26	5	39.26	7	39.39	39.20	-2	4,219	-0.05%
2019/07/25	17	38.93	2	38.95	39.00	15	4,182	0.36%
2019/07/24	1	38.05	0	0.00	38.05	1	4,131	0.02%
2019/07/23	2	37.85	0	0.00	37.95	2	4,142	0.05%
2019/07/22	0	0.00	40.8	37.79	37.90	-40.8	4,159	-0.98%
2019/07/19	7	37.96	12	37.91	38.00	-5	4,214	-0.12%
2019/07/18	10	38.50	10	38.09	38.60	0	4,137	0.00%
2019/07/17	1	38.35	0	0.00	38.40	1	4,101	0.02%
2019/07/16	1	38.65	2	38.60	38.50	-1	4,124	-0.02%
2019/07/15	1	38.60	5	38.66	38.70	-4	4,130	-0.10%
2019/07/12	0	0.00	1	38.25	38.35	-1	4,156	-0.02%
2019/07/10	6	38.23	3	38.20	38.25	3	4,171	0.07%
2019/07/09	6	37.69	0	0.00	37.60	6	4,175	0.14%
2019/07/08	3	38.10	6	38.10	38.00	-3	4,201	-0.07%
2019/07/05	6	38.13	0	0.00	38.25	6	4,234	0.14%
2019/07/04	1	38.45	0	0.00	38.20	1	4,264	0.02%
2019/07/03	18	38.47	1	38.25	38.25	17	4,305	0.39%
2019/07/02	2	38.05	1	38.50	38.35	1	4,336	0.02%
2019/07/01	0	0.00	1	37.60	37.65	-1	4,344	-0.02%
2019/06/28	4	37.11	16	37.05	37.35	-12	4,407	-0.27%
2019/06/27	1	37.60	0	0.00	37.55	1	4,340	0.02%
2019/06/25	1	37.15	0	0.00	37.45	1	4,427	0.02%
2019/06/24	1	37.30	3	37.20	37.20	-2	4,549	-0.04%
2019/06/21	12	37.17	3	37.38	37.20	9	4,633	0.19%
2019/06/20	3	37.33	2	37.50	37.65	1	4,715	0.02%
2019/06/19	3	36.75	0	0.00	36.95	3	4,674	0.06%
2019/06/18	6	36.37	0	0.00	36.30	6	4,682	0.13%
2019/06/17	12	36.03	1	36.10	36.15	11	4,766	0.23%
2019/06/13	21	35.75	0	0.00	36.15	21	4,956	0.42%
2019/06/12	10.1	35.11	4	34.88	35.20	6.1	4,951	0.12%
2019/06/11	3	35.15	0	0.00	34.85	3	4,956	0.06%
2019/06/10	3.1	35.11	0	0.00	35.25	3.1	4,917	0.06%
2019/06/06	9	34.84	3.7	35.13	35.05	5.3	4,915	0.11%
2019/06/05	12.2	36.30	8	36.38	35.95	4.2	4,743	0.09%
2019/06/04	0.1	37.55	1	37.95	37.35	-0.9	4,487	-0.02%
2019/05/31	0	0.00	3	38.00	37.90	-3	4,428	-0.07%
2019/05/29	4	37.40	0	0.00	37.40	4	4,581	0.09%
2019/05/28	8	37.63	0	0.00	37.60	8	4,671	0.17%
2019/05/27	3	37.40	1	37.45	37.45	2	4,655	0.04%
2019/05/24	3	37.15	4	37.40	37.15	-1	4,702	-0.02%
2019/05/23	6	37.04	2	37.00	37.00	4	4,742	0.08%
2019/05/22	8	37.83	0	0.00	37.55	8	4,740	0.17%
2019/05/21	2	37.50	5	37.60	37.80	-3	4,768	-0.06%
2019/05/20	8	37.26	30	37.30	37.35	-22	4,767	-0.46%
2019/05/17	1	38.05	0	38.10	37.85	1	4,724	0.02%
2019/05/15	5	38.06	5	38.40	38.25	0	4,763	0.00%
2019/05/14	15	38.03	0	0.00	38.35	15	4,743	0.32%
2019/05/13	5	39.65	0	0.00	39.45	5	4,729	0.11%
2019/05/10	0	0.00	1	41.05	40.50	-1	4,832	-0.02%
2019/05/09	0	0.00	2	41.08	41.00	-2	4,828	-0.04%
2019/05/08	0	0.00	2	41.40	41.45	-2	4,865	-0.04%
2019/05/02	10	42.06	1	42.05	41.95	9	5,077	0.18%
2019/04/30	6	41.88	0	0.00	42.00	6	5,143	0.12%
2019/04/26	0.7	41.90	10	41.60	41.65	-9.3	5,426	-0.17%
2019/04/25	0	0.00	0	42.00	42.00	0	5,724	0.00%
2019/04/24	4	41.00	0	0.00	40.95	4	5,664	0.07%
2019/04/18	0	0.00	1	41.15	40.85	-1	5,634	-0.02%
2019/04/17	3	41.58	0	0.00	41.60	3	5,639	0.05%
2019/04/15	0	0.00	1	41.40	41.10	-1	5,614	-0.02%
2019/04/12	5	41.22	0	0.00	40.90	5	5,622	0.09%
2019/04/11	6	41.48	0	0.00	41.25	6	5,562	0.11%
2019/04/10	0	0.00	1	42.10	41.70	-1	5,509	-0.02%
2019/04/09	4	41.85	0	0.00	41.85	4	5,448	0.07%
2019/04/08	4	40.98	0	0.00	41.10	4	5,399	0.07%
2019/04/03	2	41.15	0	0.00	41.15	2	5,327	0.04%
2019/04/02	1	41.55	0	0.00	41.55	1	5,259	0.02%
2019/03/29	4	41.84	1	41.85	41.80	3	5,177	0.06%
2019/03/28	1	41.90	1	42.50	42.00	0	5,149	0.00%
2019/03/27	13	42.01	6	42.08	41.80	7	5,085	0.14%
2019/03/26	5	42.79	0	0.00	42.80	5	4,930	0.10%
2019/03/25	9	42.55	1	43.20	43.20	8	4,864	0.16%
2019/03/22	5	42.81	0	0.00	42.70	5	4,771	0.10%
2019/03/21	2.4	42.98	9	42.85	43.00	-6.6	4,752	-0.14%
2019/03/20	5	42.54	2	42.73	43.15	3	4,710	0.06%
2019/03/19	6	42.68	20	43.50	42.55	-14	4,594	-0.30%
2019/03/18	8	43.35	1	43.40	43.30	7	4,471	0.16%
2019/03/15	5	44.15	1	44.15	44.15	4	4,393	0.09%
2019/03/14	10	44.50	3	45.00	44.55	7	4,362	0.16%
2019/03/12	5	44.80	0	0.00	44.60	5	4,432	0.11%
2019/03/08	0	44.15	1	44.10	44.15	-1	4,558	-0.02%
2019/03/07	1	44.90	2	44.60	44.50	-1	4,601	-0.02%
2019/03/06	0	0.00	4	45.10	44.85	-4	4,630	-0.09%
2019/03/05	3	44.97	0	0.00	44.80	3	4,675	0.06%
2019/03/04	13	44.80	11	45.07	45.30	2	4,714	0.04%
2019/02/27	5	44.60	6	44.43	44.65	-1	4,739	-0.02%
2019/02/26	10	43.40	0	0.00	43.60	10	4,682	0.21%
2019/02/21	3	44.05	0	0.00	44.00	3	4,791	0.06%
2019/02/20	1	44.00	40.5	43.55	43.80	-39.5	4,860	-0.81%
2019/02/19	1	44.20	12	44.49	44.30	-11	4,860	-0.23%
2019/02/18	5	44.10	0	0.00	43.95	5	4,975	0.10%
2019/02/15	0.3	43.50	5	43.55	43.55	-4.7	4,950	-0.09%
2019/02/14	3	44.50	5	44.10	44.10	-2	4,891	-0.04%
2019/02/13	0	0.00	30	44.56	44.40	-30	4,869	-0.62%
2019/02/12	0	0.00	41.5	44.41	44.65	-41.5	4,810	-0.86%
2019/02/11	1	44.05	12	43.88	44.10	-11	4,691	-0.23%
2019/01/28	0	0.00	4	42.48	42.95	-4	4,402	-0.09%
2019/01/23	1	43.35	0	0.00	43.15	1	4,306	0.02%
2019/01/22	5.9	43.08	4	43.15	43.15	1.9	4,259	0.04%
2019/01/21	0	0.00	39	43.01	42.90	-39	4,184	-0.93%
2019/01/18	4	42.75	10	42.73	42.85	-6	4,099	-0.15%
2019/01/17	4	41.70	22	41.85	41.60	-18	3,983	-0.45%
2019/01/16	5	39.95	0.2	39.85	39.85	4.8	3,705	0.13%
2019/01/15	0	0.00	1	39.95	39.80	-1	3,715	-0.03%
2019/01/10	0	0.00	1	40.10	40.05	-1	3,871	-0.03%
2019/01/09	0	0.00	2	39.70	39.95	-2	3,890	-0.05%
2019/01/07	2	38.95	0	0.00	39.00	2	3,855	0.05%
2019/01/03	1	38.50	0	0.00	38.55	1	3,934	0.03%
2018/12/28	1	39.05	0	0.00	38.95	1	4,057	0.02%
2018/12/26	0	0.00	4.7	39.22	38.80	-4.7	4,212	-0.11%
2018/12/25	2	39.55	7	39.34	39.35	-5	4,241	-0.12%
2018/12/24	8	40.02	0	0.00	40.05	8	4,255	0.19%
2018/12/21	2	39.55	8	39.24	39.30	-6	4,264	-0.14%
2018/12/20	0	0.00	2	39.10	39.05	-2	4,238	-0.05%
2018/12/14	7	39.90	2	39.90	39.40	5	4,321	0.12%
2018/12/12	2	39.43	0	0.00	39.45	2	4,295	0.05%
2018/12/05	5.1	40.19	0	0.00	39.95	5.1	4,327	0.12%
2018/12/04	3	40.45	0	0.00	40.10	3	4,330	0.07%
2018/12/03	15	41.15	0	0.00	41.10	15	4,290	0.35%
2018/11/30	1	41.05	1	41.50	41.05	0	4,223	0.00%
2018/11/29	10	41.68	8	41.72	41.40	2	4,210	0.05%
2018/11/28	0	0.00	2	41.15	41.05	-2	4,160	-0.05%
2018/11/27	6	40.57	10	40.70	40.55	-4	4,125	-0.10%
2018/11/26	0	0.00	11	39.94	40.50	-11	4,104	-0.27%
2018/11/23	1	39.95	2	38.93	38.85	-1	3,962	-0.03%
2018/11/22	0	0.00	2	40.18	39.75	-2	3,907	-0.05%
2018/11/21	3	40.15	2	40.10	39.95	1	3,906	0.03%
2018/11/20	1	39.95	18	40.17	40.40	-17	3,968	-0.43%
2018/11/19	1	38.55	10	39.71	39.70	-9	3,946	-0.23%
2018/11/16	2	38.60	0	0.00	38.50	2	3,877	0.05%
2018/11/15	0	0.00	22.2	38.22	38.90	-22.2	3,839	-0.58%
2018/11/14	1	36.50	5	36.35	36.45	-4	3,722	-0.11%
2018/11/12	5	36.05	5	36.35	36.45	0	3,741	0.00%
2018/11/09	0	0.00	6	36.46	36.40	-6	3,735	-0.16%
2018/11/08	1	36.55	0	0.00	36.80	1	3,732	0.03%
2018/11/07	5	36.05	0	0.00	36.20	5	3,740	0.13%
2018/11/01	0	0.00	6	35.66	35.90	-6	3,787	-0.16%
2018/10/31	5.3	34.23	2	34.45	34.60	3.3	3,811	0.09%
2018/10/30	1	34.00	0	0.00	34.15	1	3,787	0.03%
2018/10/26	4	33.20	6	33.70	33.95	-2	3,834	-0.05%
2018/10/25	5.1	33.93	27	33.73	33.30	-21.9	3,806	-0.58%
2018/10/24	2	35.30	20	35.26	35.15	-18	3,716	-0.48%
2018/10/23	8	36.07	11	35.80	35.80	-3	3,722	-0.08%
2018/10/22	2	36.03	2	36.00	36.15	0	3,700	0.00%
2018/10/19	22	36.88	16	36.69	36.60	6	3,662	0.16%
2018/10/18	26	37.85	32	37.82	37.80	-6	3,631	-0.17%
2018/10/17	2	38.53	2	38.60	38.25	0	3,565	0.00%
2018/10/16	3	37.85	3	38.13	38.15	0	3,531	0.00%
2018/10/15	3	37.05	0	0.00	37.20	3	3,495	0.09%
2018/10/12	6	37.53	0	0.00	37.55	6	3,469	0.17%
2018/10/11	3	37.15	0	0.00	37.00	3	3,431	0.09%
2018/10/08	1.3	39.10	7	38.84	39.10	-5.7	3,282	-0.17%
2018/10/05	0	0.00	1	38.30	38.30	-1	3,221	-0.03%
2018/10/04	5	38.75	0	0.00	38.50	5	3,122	0.16%
2018/10/03	1	38.85	5	38.95	38.70	-4	3,071	-0.13%
2018/10/01	0	0.00	0	39.45	39.45	0	3,007	0.00%
2018/09/28	1	39.15	0	0.00	39.40	1	3,004	0.03%
2018/09/27	0.1	39.50	0	0.00	39.50	0.1	2,959	0.00%
2018/09/26	1	39.60	2	39.55	39.60	-1	2,943	-0.03%
2018/09/25	7	39.99	1	40.25	39.70	6	2,898	0.21%
2018/09/21	9	39.29	10	39.30	39.60	-1	2,861	-0.03%
2018/09/20	0	0.00	1	38.75	38.80	-1	2,789	-0.04%
2018/09/19	15	39.05	0	0.00	38.90	15	2,769	0.54%
2018/09/18	11	38.80	0	0.00	38.90	11	2,760	0.40%
2018/09/14	11	38.82	10	39.00	39.15	1	2,766	0.04%
2018/09/13	22	39.10	10	39.15	39.05	12	2,743	0.44%
2018/09/12	1	38.55	0	0.00	38.80	1	2,704	0.04%
2018/09/11	7	38.79	0	0.00	38.85	7	2,707	0.26%
2018/09/10	0	0.00	9	38.90	38.40	-9	2,725	-0.33%
2018/09/07	9	39.83	10	39.90	39.80	-1	2,660	-0.04%
2018/09/06	40	40.10	0	0.00	40.15	40	2,619	1.53%
2018/09/05	17	40.84	0	0.00	40.80	17	2,579	0.66%
2018/09/04	11	40.90	28	41.35	41.10	-17	2,526	-0.67%
2018/09/03	1	41.50	11	41.76	41.50	-10	2,499	-0.40%
2018/08/31	10	42.64	3	42.63	42.50	7	2,451	0.29%
2018/08/29	5	42.13	0	0.00	41.95	5	2,383	0.21%
2018/08/28	0	0.00	2	42.23	42.00	-2	2,378	-0.08%
2018/08/27	1	41.80	0	0.00	42.05	1	2,321	0.04%
2018/08/24	17	48.25	10	48.60	48.60	7	2,226	0.31%
2018/08/23	12	47.78	0	0.00	47.70	12	2,152	0.56%
2018/08/22	2	47.65	45	47.60	47.75	-43	2,133	-2.02%
2018/08/17	5	48.09	5	48.40	48.05	0	1,994	0.00%
2018/08/16	0	0.00	5	48.00	48.05	-5	1,985	-0.25%
2018/08/15	0	0.00	5	48.35	48.40	-5	1,975	-0.25%
2018/08/14	10	47.95	0	0.00	48.30	10	1,978	0.51%
2018/08/13	1	47.30	81	47.48	47.65	-80	1,967	-4.07%
2018/08/10	0	0.00	10	48.15	48.25	-10	1,958	-0.51%
2018/08/09	2	48.15	11	48.29	48.35	-9	2,052	-0.44%
2018/08/08	0	48.50	5.3	48.74	48.50	-5.3	2,127	-0.25%
2018/08/07	1	49.10	0	0.00	48.60	1	2,175	0.05%
2018/08/06	0	0.00	1	48.05	48.20	-1	2,143	-0.05%
2018/08/03	4	48.35	10	47.87	47.85	-6	2,223	-0.27%
2018/08/02	0	0.00	17	48.08	48.00	-17	2,201	-0.77%
2018/08/01	0	0.00	20	47.78	47.95	-20	2,149	-0.93%
2018/07/31	0	0.00	9	47.87	48.00	-9	2,134	-0.42%
2018/07/30	44	47.35	1	47.70	47.70	43	2,108	2.04%
2018/07/27	68	47.04	0	0.00	47.00	68	2,054	3.31%
2018/07/26	0	0.00	13	47.05	46.90	-13	2,041	-0.64%
2018/07/25	11	47.13	5	46.45	46.75	6	2,039	0.29%
2018/07/24	4	46.23	2	46.50	46.45	2	1,991	0.10%
2018/07/19	3	45.80	0	0.00	46.10	3	2,009	0.15%
2018/07/18	2	45.80	0.8	45.95	45.95	1.2	2,041	0.06%
2018/07/17	3	45.93	0	0.00	45.95	3	2,042	0.15%
2018/07/16	0	0.00	15	46.55	46.60	-15	2,043	-0.73%
2018/07/13	0	0.00	1	46.55	46.70	-1	2,052	-0.05%
2018/07/12	13	45.98	5	46.25	46.40	8	2,068	0.39%
2018/07/11	33	45.86	0	0.00	45.85	33	2,082	1.58%
2018/07/06	1	44.60	0	0.00	45.15	1	2,096	0.05%
2018/07/04	2	45.45	0	0.00	45.85	2	2,164	0.09%
2018/07/03	1	46.20	0	0.00	45.95	1	2,209	0.05%
2018/07/02	3	46.28	0	0.00	46.35	3	2,386	0.13%
2018/06/29	13	46.11	0	0.00	46.75	13	2,436	0.53%
2018/06/28	4	45.86	0	0.00	46.00	4	2,509	0.16%
2018/06/27	2	45.63	0	0.00	45.70	2	2,517	0.08%
2018/06/22	0	0.00	2	45.30	45.90	-2	2,501	-0.08%
2018/06/21	0	0.00	33	45.71	45.95	-33	2,492	-1.32%
2018/06/20	0	0.00	1	45.90	46.00	-1	2,497	-0.04%
2018/06/15	19	46.95	1	47.00	47.00	18	2,498	0.72%
2018/06/12	0.7	47.00	15	46.92	47.00	-14.3	2,588	-0.55%
2018/06/11	3	46.98	0	0.00	47.00	3	2,591	0.12%
2018/06/07	0	0.00	1	46.95	47.00	-1	2,631	-0.04%
2018/06/06	0	0.00	2	46.90	46.95	-2	2,646	-0.08%
2018/06/05	2	47.45	0	0.00	47.40	2	2,629	0.08%
2018/06/04	37	47.40	3	47.42	47.40	34	2,622	1.30%
2018/06/01	3	47.80	6	47.82	47.45	-3	2,614	-0.11%
2018/05/30	0	0.00	41	46.86	47.15	-41	2,566	-1.60%
2018/05/29	7	46.93	0	0.00	46.85	7	2,569	0.27%
2018/05/28	1	46.95	0	0.00	46.85	1	2,597	0.04%
2018/05/25	0	0.00	5	46.70	46.70	-5	2,645	-0.19%
2018/05/24	29	47.13	0	0.00	47.00	29	2,696	1.08%
2018/05/23	3	46.85	2	46.98	47.20	1	2,759	0.04%
2018/05/22	20	47.00	1	46.65	46.90	19	2,774	0.68%
2018/05/21	16	46.75	11	47.00	46.80	5	2,801	0.18%
2018/05/18	2	46.85	1	47.10	47.00	1	2,795	0.04%
2018/05/17	3	46.93	2	47.23	47.10	1	2,778	0.04%
2018/05/16	27	46.10	0	0.00	46.00	27	2,682	1.01%
2018/05/14	2	44.68	3	44.72	44.65	-1	2,733	-0.04%
2018/05/11	17	44.41	5.3	44.49	44.20	11.8	2,732	0.43%
2018/05/10	2	42.95	0	0.00	42.80	2	2,675	0.07%
2018/05/07	2	42.40	0	0.00	42.60	2	2,780	0.07%
2018/04/30	0	0.00	1	42.45	42.60	-1	2,913	-0.03%
2018/04/26	5	42.40	1	42.35	42.00	4	3,010	0.13%
2018/04/25	0	0.00	1	42.50	42.25	-1	3,173	-0.03%
2018/04/19	0	43.40	0	0.00	43.40	0	3,523	0.00%
2018/04/18	3	43.10	0	0.00	43.50	3	3,618	0.08%
2018/04/16	1	43.65	5	44.00	44.10	-4	4,081	-0.10%
2018/04/12	0	0.00	14	44.32	44.40	-14	4,521	-0.31%
2018/04/11	0	0.00	15	44.35	44.40	-15	4,643	-0.32%
2018/04/10	4	43.55	0	0.00	43.70	4	4,737	0.08%
2018/04/09	15	43.43	0	0.00	43.40	15	4,896	0.31%
2018/04/03	6	43.41	0	0.00	43.00	6	5,123	0.12%
2018/04/02	2	45.95	3	45.80	45.65	-1	5,005	-0.02%
2018/03/31	3	46.80	0	0.00	46.70	3	4,963	0.06%
2018/03/30	0	0.00	5	48.40	48.30	-5	4,888	-0.10%
2018/03/28	0	48.00	0	0.00	48.00	0	4,942	0.00%
2018/03/22	5	47.30	0	0.00	47.75	5	5,075	0.10%
2018/03/20	5	48.16	0	0.00	48.25	5	5,063	0.10%
2018/03/13	0	0.00	1	49.60	49.80	-1	5,113	-0.02%
2018/03/12	10	49.95	0	0.00	49.90	10	5,113	0.20%
2018/03/09	0	0.00	2	49.40	49.65	-2	5,154	-0.04%
2018/03/07	0	0.00	3	48.85	49.00	-3	5,191	-0.06%
2018/03/06	5	49.20	0	0.00	49.20	5	5,236	0.10%
2018/03/05	2	48.50	0	0.00	49.00	2	5,287	0.04%
2018/03/02	1	48.65	6	48.57	49.00	-5	5,333	-0.09%
2018/02/27	1	49.50	2	50.15	50.00	-1	5,477	-0.02%
2018/02/23	4	49.83	1	49.20	49.90	3	5,452	0.06%
2018/02/22	1	47.85	0	0.00	49.00	1	5,493	0.02%
2018/02/21	0	0.00	2	47.23	48.05	-2	5,595	-0.04%
2018/02/12	0	0.00	1	46.50	46.20	-1	5,700	-0.02%
2018/02/07	0	0.00	1	46.40	46.00	-1	6,914	-0.01%
2018/02/06	3	45.07	0	0.00	45.00	3	6,896	0.04%
2018/02/05	2	47.33	0	0.00	47.70	2	6,899	0.03%
2018/02/02	0.5	48.30	0	0.00	48.35	0.5	6,893	0.01%
2018/01/30	0	0.00	5	49.35	49.15	-5	6,975	-0.07%
2018/01/29	1	49.25	3	48.93	49.25	-2	7,000	-0.03%
2018/01/26	7	49.20	0	0.00	49.25	7	7,162	0.10%
2018/01/24	20	49.90	2	49.55	49.75	18	7,334	0.25%
2018/01/23	21	49.85	0	0.00	49.05	21	7,383	0.28%
2018/01/22	10	49.45	0	0.00	49.65	10	7,431	0.13%
2018/01/19	1	48.35	19	49.00	48.80	-18	7,448	-0.24%
2018/01/18	1	51.60	2	51.80	49.80	-1	7,338	-0.01%
2018/01/17	1	50.50	66.1	50.94	51.30	-65.1	7,320	-0.89%
2018/01/16	0	0.00	1	51.20	51.20	-1	7,271	-0.01%
2018/01/15	4	52.30	72	52.13	52.10	-68	7,246	-0.94%
2018/01/12	2	51.65	11	51.06	51.00	-9	7,130	-0.13%
2018/01/11	6	50.58	1	49.75	50.60	5	7,076	0.07%
2018/01/10	26	50.99	38.7	50.87	51.00	-12.7	6,986	-0.18%
2018/01/09	3	49.23	0	0.00	49.80	3	6,664	0.05%
2018/01/08	47	49.56	44.2	50.05	49.35	2.8	6,553	0.04%
2018/01/05	0	0.00	11	47.41	47.80	-11	6,289	-0.17%
2018/01/04	10	47.05	13	47.82	46.95	-3	6,194	-0.05%
2018/01/03	14	46.75	3	47.80	46.70	11	6,255	0.18%
2018/01/02	3	46.00	11	45.37	47.00	-8	6,158	-0.13%