國際中橡 (2104)-第一金-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
17.20
漲跌
▼0.10
漲幅
-0.58%
成交量
781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

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－第一金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/19	0	0.00	0	17.35	17.35	0	1,275	0.00%
2024/06/17	0	0.00	1	17.30	17.40	-1	1,322	-0.08%
2024/06/13	1	17.20	0	0.00	17.20	1	1,387	0.07%
2024/05/30	1	17.50	1	17.50	17.45	0	1,560	0.00%
2024/05/29	1	17.70	0	0.00	17.70	1	1,585	0.06%
2024/05/28	1	17.60	0	0.00	17.85	1	1,594	0.06%
2024/05/24	0	0.00	7	17.50	17.40	-7	1,615	-0.43%
2024/05/07	0	0.00	1	18.00	17.95	-1	1,605	-0.06%
2024/04/30	0	0.00	2	18.25	17.95	-2	1,586	-0.13%
2024/04/26	0	0.00	0.5	17.50	17.55	-0.5	1,535	-0.03%
2024/04/25	0	0.00	0.2	17.75	17.80	-0.2	1,532	-0.02%
2024/04/22	1	17.50	0	0.00	17.60	1	1,586	0.06%
2024/04/19	2	17.20	0	0.00	17.15	2	1,571	0.13%
2024/04/09	3	17.55	0	0.00	17.50	3	1,503	0.20%
2024/03/29	0	0.00	4	17.15	17.25	-4	1,466	-0.27%
2024/03/28	1	17.30	1	17.20	17.30	0	1,451	0.00%
2024/03/25	0	17.10	1.8	17.02	17.05	-1.8	1,439	-0.13%
2024/03/22	0	16.95	0	0.00	17.00	0	1,446	0.00%
2024/03/21	0	16.95	0	0.00	17.00	0	1,450	0.00%
2024/03/20	0	16.90	11	16.87	16.85	-11	1,439	-0.76%
2024/03/18	1	17.00	0	0.00	17.15	1	1,395	0.07%
2024/03/15	1	17.50	0	0.00	17.35	1	1,353	0.07%
2024/03/14	0.1	17.70	0	0.00	17.60	0.1	1,327	0.01%
2024/03/12	0	0.00	2	17.60	17.60	-2	1,305	-0.15%
2024/03/11	2	17.60	0	0.00	17.60	2	1,264	0.16%
2024/03/08	1	17.65	0	0.00	17.60	1	1,248	0.08%
2024/03/07	1	17.75	0	0.00	17.75	1	1,234	0.08%
2024/03/06	1.1	17.66	5	17.70	17.60	-3.9	1,194	-0.33%
2024/03/05	4	17.88	0	0.00	17.85	4	1,143	0.35%
2024/03/01	0	18.20	0	0.00	18.15	0	1,104	0.00%
2024/02/29	0	0.00	1	18.15	18.20	-1	1,096	-0.09%
2024/02/27	2.2	18.16	0	0.00	18.20	2.2	1,080	0.20%
2024/02/23	0	0.00	5	18.30	18.25	-5	1,059	-0.47%
2024/02/22	1	18.30	0	0.00	18.30	1	1,065	0.09%
2024/02/05	0	0.00	0.2	18.20	18.30	-0.2	1,040	-0.02%
2024/02/01	1	18.70	0	0.00	18.70	1	1,030	0.10%
2024/01/31	0	0.00	4	18.25	18.80	-4	1,011	-0.40%
2024/01/24	1	18.50	0	0.00	18.35	1	988	0.10%
2024/01/22	1	18.20	0	0.00	18.20	1	970	0.10%
2024/01/18	2	18.20	0	0.00	18.20	2	949	0.21%
2024/01/17	6	18.31	5	18.30	18.30	1	944	0.11%
2024/01/16	0	18.70	0	0.00	18.60	0	915	0.00%
2024/01/11	3	19.02	0	0.00	19.00	3	920	0.33%
2024/01/10	1	19.05	2	19.00	19.05	-1	927	-0.11%
2024/01/05	1	19.30	0	0.00	19.40	1	944	0.11%
2023/12/29	1	19.50	0	0.00	19.50	1	967	0.10%
2023/12/27	1	19.50	0	0.00	19.45	1	1,020	0.10%
2023/12/20	1	19.45	0	0.00	19.40	1	1,049	0.10%
2023/12/18	4	19.63	0	0.00	19.45	4	1,079	0.37%
2023/12/11	1	19.70	0	0.00	19.70	1	1,098	0.09%
2023/12/06	8	19.85	0	0.00	19.80	8	1,106	0.72%
2023/12/04	15	19.85	0	0.00	19.90	15	1,102	1.36%
2023/11/27	0	20.00	0	0.00	19.85	0	1,147	0.00%
2023/11/23	0	0.00	3	19.95	20.00	-3	1,155	-0.26%
2023/11/21	0	0.00	0	19.85	19.90	0	1,157	0.00%
2023/11/16	1	19.75	0	0.00	19.80	1	1,158	0.09%
2023/11/10	5	19.20	0	0.00	19.30	5	1,213	0.41%
2023/11/03	0	0.00	1	19.40	19.40	-1	1,377	-0.07%
2023/10/25	1	19.50	0	0.00	19.55	1	1,896	0.05%
2023/10/18	0	0.00	0.1	19.50	19.35	-0.1	1,929	-0.01%
2023/10/17	1	19.80	0	0.00	19.60	1	1,936	0.05%
2023/10/12	0	0.00	1	20.00	20.05	-1	1,984	-0.05%
2023/10/04	0	19.70	1	19.70	19.75	-1	2,061	-0.05%
2023/10/03	0	0.00	5	19.90	19.90	-5	2,061	-0.24%
2023/09/19	0	0.00	1	20.45	20.50	-1	2,477	-0.04%
2023/09/12	1	20.00	0	0.00	20.00	1	3,890	0.03%
2023/09/08	0	0.00	2.4	20.05	20.05	-2.4	3,956	-0.06%
2023/09/07	0	0.00	0.5	20.10	20.00	-0.5	3,978	-0.01%
2023/08/31	2.4	20.28	0	0.00	20.15	2.4	4,060	0.06%
2023/08/30	0	0.00	8	20.07	20.10	-8	4,083	-0.20%
2023/08/29	0	0.00	6	19.90	19.90	-6	4,098	-0.15%
2023/08/28	0	0.00	1	19.75	19.75	-1	4,098	-0.02%
2023/08/25	0	0.00	2	19.70	19.65	-2	4,129	-0.05%
2023/08/18	0	0.00	100	19.70	19.75	-100	4,256	-2.35%
2023/08/15	0	0.00	10	19.65	19.60	-10	4,329	-0.23%
2023/08/14	0	19.72	7	19.75	19.60	-7	4,307	-0.16%
2023/08/11	110	20.29	2	20.10	20.10	108	4,272	2.53%	大買/鉅額交易
2023/08/09	0	0.00	1	20.85	20.70	-1	4,239	-0.02%
2023/08/02	7	21.49	5	21.46	21.40	2	4,266	0.05%
2023/08/01	2	20.95	4	20.90	20.95	-2	4,211	-0.05%
2023/07/28	13	20.88	0	0.00	20.65	13	4,152	0.31%
2023/07/25	0	0.00	1.2	19.96	20.00	-1.2	4,045	-0.03%
2023/07/24	1	19.90	0	0.00	19.90	1	4,040	0.02%
2023/07/21	1	20.10	0	0.00	20.10	1	4,032	0.02%
2023/07/19	2	20.20	10	20.45	20.05	-8	4,035	-0.20%
2023/07/18	2	20.38	5	20.30	20.40	-3	4,034	-0.07%
2023/07/17	1	20.30	0	0.00	20.35	1	4,028	0.02%
2023/07/13	1	20.45	1	20.50	20.25	0	4,034	0.00%
2023/07/11	1	20.55	0	0.00	20.60	1	4,025	0.02%
2023/07/06	0	0.00	0.1	20.75	20.75	-0.1	4,060	0.00%
2023/07/05	0	0.00	2	21.25	21.10	-2	4,007	-0.05%
2023/07/03	1	21.60	0	0.00	21.45	1	3,973	0.03%
2023/06/30	1	21.60	0	0.00	21.50	1	3,943	0.03%
2023/06/29	1	21.25	0	0.00	21.30	1	3,953	0.03%
2023/06/28	1	21.60	0	0.00	21.60	1	3,889	0.03%
2023/06/27	1	22.20	1	21.65	21.70	0	3,773	0.00%
2023/06/26	0	0.00	1	22.20	22.10	-1	3,712	-0.03%
2023/06/21	0	0.00	10	21.85	21.90	-10	3,667	-0.27%
2023/06/20	4	22.31	0	0.00	21.85	4	3,601	0.11%
2023/06/19	18	23.50	3	23.60	22.95	15	3,350	0.45%
2023/06/16	2	21.33	5	22.12	22.40	-3	2,625	-0.11%
2023/06/15	0	0.00	0	20.35	20.40	0	2,380	0.00%
2023/06/12	0	0.00	1	20.35	20.35	-1	2,379	-0.04%
2023/06/08	7	20.65	0	0.00	20.50	7	2,379	0.29%
2023/06/06	1	20.55	0	0.00	20.60	1	2,379	0.04%
2023/06/05	1	20.65	1	20.35	20.60	0	2,386	0.00%
2023/06/02	0	0.00	4	20.30	20.35	-4	2,345	-0.17%
2023/06/01	0	0.00	3	20.25	20.20	-3	2,341	-0.13%
2023/05/26	0	20.20	0	0.00	20.15	0	2,317	0.00%
2023/05/23	0	0.00	6	20.50	20.55	-6	2,262	-0.27%
2023/05/22	0	0.00	37	20.50	20.50	-37	2,255	-1.64%
2023/05/18	0	0.00	14	20.00	20.05	-14	2,158	-0.65%
2023/05/12	22	19.93	0	0.00	19.75	22	2,096	1.05%
2023/05/11	22	19.93	0	0.00	19.80	22	2,065	1.07%
2023/05/10	10	20.32	0	0.00	20.30	10	2,009	0.50%
2023/05/09	23	20.59	7.8	20.35	20.35	15.2	2,005	0.76%
2023/05/08	85	20.60	0	20.60	20.70	85	1,966	4.32%
2023/05/04	1	20.25	0	0.00	20.20	1	1,893	0.05%
2023/05/03	0	20.25	5	20.30	20.35	-5	1,912	-0.26%
2023/05/02	0	0.00	1	20.00	20.15	-1	1,896	-0.05%
2023/04/21	23	19.81	0	0.00	19.70	23	1,835	1.25%
2023/04/19	2	20.00	40	20.05	19.95	-38	1,793	-2.12%
2023/04/13	0	0.00	2	20.10	20.00	-2	1,712	-0.12%
2023/04/06	2	19.65	0	0.00	19.75	2	1,595	0.13%
2023/03/31	1	19.75	0	0.00	19.75	1	1,576	0.06%
2023/03/30	10	19.85	0	0.00	19.80	10	1,561	0.64%
2023/03/29	0	20.20	0	0.00	20.15	0	1,501	0.00%
2023/03/28	30	20.25	0	0.00	20.10	30	1,500	2.00%
2023/03/27	1	20.30	0	0.00	20.25	1	1,494	0.07%
2023/03/24	1	20.30	1	20.20	20.35	0	1,531	0.00%
2023/03/17	0	19.75	0	0.00	19.70	0	1,538	0.00%
2023/03/16	0	0.00	5	19.75	19.60	-5	1,527	-0.33%
2023/03/14	0	0.00	0.1	20.45	19.90	-0.1	1,530	-0.01%
2023/03/13	1	19.95	0	0.00	20.00	1	1,545	0.06%
2023/03/10	0	0.00	2	20.00	20.05	-2	1,535	-0.13%
2023/03/07	0	20.80	0	0.00	20.80	0	1,539	0.00%
2023/03/06	0.2	20.85	0	0.00	20.85	0.2	1,541	0.01%
2023/03/02	1	20.50	0	0.00	20.40	1	1,583	0.06%
2023/03/01	5	20.60	0	0.00	20.60	5	1,573	0.32%
2023/02/23	0	0.00	22	21.10	21.00	-22	1,566	-1.40%
2023/02/22	1	20.80	0	0.00	20.85	1	1,570	0.06%
2023/02/21	4	20.91	2	20.95	20.90	2	1,663	0.12%
2023/02/20	1	20.95	1	20.95	20.95	0	1,676	0.00%
2023/02/17	2	20.45	0	0.00	20.60	2	1,669	0.12%
2023/02/15	1	20.35	0	0.00	20.20	1	1,735	0.06%
2023/02/14	3	20.27	0	0.00	20.35	3	1,743	0.17%
2023/02/09	5	20.50	2.4	20.45	20.50	2.6	1,748	0.15%
2023/02/08	5	20.55	0	0.00	20.50	5	1,746	0.29%
2023/02/03	0	20.50	0	0.00	20.60	0	1,695	0.00%
2023/02/02	2.4	20.40	0	0.00	20.50	2.4	1,672	0.14%
2023/02/01	0	0.00	28	20.15	20.20	-28	1,634	-1.71%
2022/12/16	3	19.57	0	0.00	19.45	3	1,682	0.18%
2022/12/12	2	20.63	0	0.00	20.70	2	1,642	0.12%
2022/12/08	1	20.35	0	0.00	20.35	1	1,689	0.06%
2022/12/07	8	20.65	0	0.00	20.55	8	1,694	0.47%
2022/12/05	22	21.00	0.6	21.00	21.10	21.4	1,648	1.30%
2022/11/30	2	21.00	2	21.10	20.90	0	1,582	0.00%
2022/11/29	1	20.70	0	0.00	20.80	1	1,539	0.06%
2022/11/24	4	20.95	17	20.96	20.90	-13	1,495	-0.87%
2022/11/21	3	20.48	1	20.50	20.55	2	1,429	0.14%
2022/11/18	0	0.00	3	20.75	20.75	-3	1,419	-0.21%
2022/11/17	13	20.72	13	20.98	20.90	0	1,406	0.00%
2022/11/15	1	20.30	0	0.00	20.40	1	1,288	0.08%
2022/11/11	8	20.21	0	0.00	20.10	8	1,261	0.63%
2022/11/04	0	0.00	2	19.25	19.35	-2	1,342	-0.15%
2022/10/31	0	0.00	2	18.90	18.90	-2	1,378	-0.15%
2022/10/25	0	0.00	10	18.60	18.50	-10	1,443	-0.69%
2022/10/24	1	18.70	0	0.00	18.60	1	1,464	0.07%
2022/10/04	2	19.65	0	0.00	19.60	2	1,438	0.14%
2022/09/30	1	19.40	0	0.00	19.40	1	1,433	0.07%
2022/09/29	1	19.85	0	0.00	19.85	1	1,408	0.07%
2022/09/28	0	0.00	6	19.60	19.55	-6	1,418	-0.42%
2022/09/21	0	0.00	3	21.95	21.45	-3	1,420	-0.21%
2022/09/20	0	0.00	2	22.00	22.10	-2	1,400	-0.14%
2022/09/16	1	21.50	0	0.00	21.50	1	1,355	0.07%
2022/09/15	2	21.50	0	0.00	21.45	2	1,340	0.15%
2022/09/14	2	20.90	0	0.00	21.00	2	1,314	0.15%
2022/09/06	1	20.15	0	0.00	20.15	1	1,478	0.07%
2022/09/05	0	0.00	1	20.30	20.30	-1	1,528	-0.07%
2022/09/01	1	20.60	0	0.00	20.60	1	1,619	0.06%
2022/08/30	1	20.65	0	0.00	20.70	1	1,633	0.06%
2022/08/29	1	20.65	0	0.00	20.55	1	1,639	0.06%
2022/08/26	3	21.05	0	0.00	21.00	3	1,634	0.18%
2022/08/24	3	20.90	0	0.00	20.90	3	1,654	0.18%
2022/08/23	0	0.00	4	20.60	20.60	-4	1,648	-0.24%
2022/08/22	0	0.00	15	20.80	20.75	-15	1,666	-0.90%
2022/08/19	2	20.95	0	0.00	20.95	2	1,672	0.12%
2022/08/18	0	0.00	1	20.90	20.80	-1	1,673	-0.06%
2022/08/17	1	21.10	0	0.00	21.05	1	1,686	0.06%
2022/08/15	0	0.00	6	20.35	20.40	-6	1,657	-0.36%
2022/08/09	1	20.15	0	0.00	20.10	1	1,676	0.06%
2022/08/08	1	19.85	0	0.00	19.85	1	1,753	0.06%
2022/08/05	5	20.05	0	0.00	20.05	5	1,850	0.27%
2022/08/03	8	20.05	0	0.00	20.00	8	1,983	0.40%
2022/07/29	3	20.10	8	20.40	20.40	-5	2,011	-0.25%
2022/07/25	4	20.00	10	20.05	20.00	-6	2,032	-0.30%
2022/07/19	0	0.00	1	19.85	20.00	-1	2,115	-0.05%
2022/07/12	0	0.00	1	19.15	19.20	-1	2,230	-0.04%
2022/07/08	3	19.90	0	0.00	19.80	3	2,395	0.13%
2022/07/06	1	19.70	0	0.00	19.25	1	2,725	0.04%
2022/07/05	1	19.70	0	0.00	19.85	1	2,761	0.04%
2022/07/04	0	0.00	20	19.00	19.15	-20	2,793	-0.72%
2022/07/01	0	0.00	10	19.35	19.05	-10	2,819	-0.35%
2022/06/30	2	19.35	0	0.00	19.35	2	2,815	0.07%
2022/06/27	0	0.00	70	19.93	19.95	-70	2,842	-2.46%
2022/06/24	20	19.80	0	0.00	19.85	20	2,838	0.70%
2022/06/23	0	0.00	4	19.41	19.50	-4	2,859	-0.14%
2022/06/22	0	0.00	30	19.58	19.50	-30	2,890	-1.04%
2022/06/20	10	19.45	0	0.00	19.30	10	2,944	0.34%
2022/06/17	0	19.95	2	19.88	19.90	-2	2,929	-0.07%
2022/06/15	0	0.00	20	20.30	20.30	-20	3,023	-0.66%
2022/06/13	1	20.50	0	0.00	20.55	1	3,032	0.03%
2022/06/08	0	0.00	2	21.40	21.40	-2	3,066	-0.07%
2022/06/07	0	0.00	2	21.33	21.30	-2	3,112	-0.06%
2022/06/06	0	0.00	3	21.30	21.30	-3	3,153	-0.10%
2022/06/01	0	21.30	10	21.40	21.30	-10	3,256	-0.31%
2022/05/30	2	21.30	0	0.00	21.30	2	3,314	0.06%
2022/05/27	0	0.00	1	21.05	21.00	-1	3,340	-0.03%
2022/05/26	0	0.00	10	21.10	20.85	-10	3,523	-0.28%
2022/05/24	0	20.95	0	0.00	20.80	0	3,535	0.00%
2022/05/23	1	21.30	0	0.00	21.15	1	3,529	0.03%
2022/05/20	0	0.00	6	21.22	21.15	-6	3,531	-0.17%
2022/05/19	1	21.10	0	0.00	21.05	1	3,539	0.03%
2022/05/18	9	21.40	0	0.00	21.55	9	3,542	0.25%
2022/05/17	1	21.00	0	0.00	21.20	1	3,552	0.03%
2022/05/16	1	20.85	5	20.70	20.75	-4	3,535	-0.11%
2022/05/13	1	20.50	20	20.53	20.50	-19	3,464	-0.55%
2022/05/12	2	20.80	20	20.80	20.55	-18	3,380	-0.53%
2022/05/11	0	21.95	0	0.00	21.70	0	3,285	0.00%
2022/04/27	5	23.00	0	0.00	22.95	5	3,256	0.15%
2022/04/26	0	0.00	1	23.30	23.35	-1	3,224	-0.03%
2022/04/25	1	23.30	0	0.00	23.15	1	3,228	0.03%
2022/04/22	0	0.00	2	23.60	23.85	-2	3,213	-0.06%
2022/04/21	0	0.00	1	23.70	23.60	-1	3,232	-0.03%
2022/04/20	21	23.59	0	0.00	23.60	21	3,225	0.65%
2022/04/19	0	0.00	1	23.50	23.35	-1	3,225	-0.03%
2022/04/18	1	23.10	0	0.00	23.10	1	3,337	0.03%
2022/04/15	1	23.40	1	23.70	23.35	0	3,323	0.00%
2022/04/14	45	23.94	47.2	23.90	23.90	-2.2	3,280	-0.07%
2022/04/13	14	24.15	24	24.22	24.10	-10	3,230	-0.31%
2022/04/11	1	26.30	0	0.00	26.00	1	2,961	0.03%
2022/04/08	20	26.55	0	0.00	26.60	20	2,974	0.67%
2022/04/07	20	27.55	10	27.60	26.85	10	2,972	0.34%
2022/04/06	10	27.65	0	0.00	27.75	10	3,096	0.32%
2022/03/31	0	0.00	20	27.95	28.00	-20	3,179	-0.63%
2022/03/30	15	27.73	1	27.80	27.75	14	3,226	0.43%
2022/03/28	60	27.46	0	0.00	27.70	60	3,292	1.82%
2022/03/25	7	28.04	2	27.90	27.85	5	3,405	0.15%
2022/03/24	2	28.00	2	28.20	28.25	0	3,569	0.00%
2022/03/23	1	28.00	22	27.92	28.00	-21	3,550	-0.59%
2022/03/21	2	28.05	24	27.91	27.90	-22	3,517	-0.63%
2022/03/18	1	28.20	0	0.00	27.85	1	3,532	0.03%
2022/03/17	0	0.00	2	27.40	27.70	-2	3,494	-0.06%
2022/03/16	8	27.20	4	27.05	27.05	4	3,448	0.12%
2022/03/14	16	27.46	3	27.40	27.65	13	3,421	0.38%
2022/03/11	3	27.20	1	27.10	27.15	2	3,384	0.06%
2022/03/10	15	27.20	1	27.10	27.15	14	3,385	0.41%
2022/03/09	4	26.75	22	26.85	27.00	-18	3,369	-0.53%
2022/03/08	20	26.35	20	26.60	26.30	0	3,351	0.00%
2022/03/07	22	26.34	0	0.00	26.45	22	3,332	0.66%
2022/03/04	0	27.05	0	0.00	27.00	0	3,322	0.00%
2022/03/03	1	26.95	22	27.02	26.95	-21	3,327	-0.63%
2022/03/02	0	0.00	21	26.80	26.80	-21	3,330	-0.63%
2022/03/01	30	26.37	4.1	26.66	27.10	26	3,312	0.78%
2022/02/25	10	25.35	0	0.00	25.50	10	3,145	0.32%
2022/02/24	1	25.65	0	0.00	25.25	1	3,158	0.03%
2022/02/23	0	0.00	0.1	25.70	25.65	-0.1	3,180	0.00%
2022/02/21	0	0.00	0.2	26.10	26.15	-0.2	3,285	-0.01%
2022/02/18	1	26.15	0.1	26.00	26.05	0.9	3,397	0.03%
2022/02/14	0	0.00	5	25.35	25.40	-5	4,396	-0.11%
2022/02/09	0	0.00	21	25.70	25.80	-21	4,458	-0.47%
2022/02/08	40	25.48	0	0.00	25.55	40	4,470	0.89%
2022/02/07	0.1	24.95	0	0.00	25.20	0.1	4,488	0.00%
2022/01/25	2.1	24.58	0	0.00	24.50	2.1	4,553	0.05%
2022/01/24	0.1	24.90	0	0.00	24.90	0.1	4,576	0.00%
2022/01/21	0.1	25.43	0	0.00	25.05	0.1	4,585	0.00%
2022/01/18	10	26.10	0	0.00	26.05	10	4,974	0.20%
2022/01/17	0.1	25.60	2	25.70	25.70	-1.9	4,967	-0.04%
2022/01/14	2	25.75	0	0.00	25.65	2	4,956	0.04%
2022/01/11	1	26.30	5	26.20	26.10	-4	4,887	-0.08%
2022/01/07	10	27.60	0.2	27.55	27.40	9.8	4,739	0.21%
2022/01/05	11	27.35	0	0.00	27.35	11	4,695	0.23%
2022/01/04	11	27.60	10	27.40	27.45	1	4,670	0.02%
2022/01/03	11	27.80	0	0.00	27.80	11	4,644	0.24%
2021/12/30	0	0.00	1.1	28.20	28.20	-1.1	4,595	-0.02%
2021/12/29	2	28.35	20	28.26	28.25	-18	4,561	-0.39%
2021/12/28	10	27.80	0	0.00	27.60	10	4,427	0.23%
2021/12/27	3	27.50	0	0.00	27.70	3	4,414	0.07%
2021/12/24	0	0.00	1	27.65	27.50	-1	4,348	-0.02%
2021/12/23	1	27.50	2	27.53	27.55	-1	4,297	-0.02%
2021/12/22	21	27.32	0	0.00	27.20	21	4,240	0.50%
2021/12/21	5	27.20	0	0.00	27.25	5	4,222	0.12%
2021/12/20	10	27.66	14	27.52	27.60	-4	4,084	-0.10%
2021/12/17	0	0.00	5	26.95	26.85	-5	3,884	-0.13%
2021/12/16	2	27.00	0	0.00	26.90	2	3,852	0.05%
2021/12/15	1	26.85	0.1	26.80	26.85	0.9	3,853	0.02%
2021/12/13	1	27.15	11	27.12	27.15	-10	3,803	-0.26%
2021/12/10	0	0.00	1	26.20	26.15	-1	3,697	-0.03%
2021/12/09	2	26.50	0	0.00	26.25	2	3,716	0.05%
2021/12/08	0	0.00	1	26.60	26.50	-1	3,692	-0.03%
2021/12/06	4	25.80	0	0.00	25.85	4	3,641	0.11%
2021/12/02	0	25.50	2	25.70	25.40	-2	3,611	-0.05%
2021/11/30	0	0.00	1	26.15	25.60	-1	3,594	-0.03%
2021/11/29	11	25.83	0	0.00	25.70	11	3,555	0.31%
2021/11/26	0	0.00	7	26.40	26.30	-7	3,520	-0.20%
2021/11/25	2	26.70	0	0.00	26.70	2	3,501	0.06%
2021/11/23	1	26.65	0	0.00	26.80	1	3,505	0.03%
2021/11/22	2	26.80	1	26.75	26.75	1	3,487	0.03%
2021/11/19	0.7	26.55	7	26.81	26.60	-6.3	3,453	-0.18%
2021/11/18	0.1	26.50	0	0.00	26.35	0.1	3,426	0.00%
2021/11/17	4	26.49	33	26.51	26.45	-29	3,379	-0.86%
2021/11/16	2	27.40	8	27.19	26.80	-6	3,302	-0.18%
2021/11/15	29	29.09	20	28.98	28.45	9	3,102	0.29%
2021/11/12	0	0.00	3	27.00	27.00	-3	2,383	-0.13%
2021/11/10	0	0.00	9	24.60	24.55	-9	2,470	-0.36%
2021/11/09	4	24.60	0	0.00	24.65	4	2,650	0.15%
2021/11/08	1	24.60	4	24.80	24.90	-3	2,628	-0.11%
2021/11/04	5	24.60	14	24.53	24.45	-9	2,660	-0.34%
2021/11/03	0	0.00	2	24.25	24.55	-2	2,653	-0.08%
2021/11/02	0	0.00	0	24.60	24.10	0	2,644	0.00%
2021/11/01	4	24.12	1.1	24.06	24.15	2.9	2,584	0.11%
2021/10/29	22	24.08	1	24.20	24.00	21	2,579	0.81%
2021/10/28	20	24.53	1	24.30	24.30	19	2,545	0.75%
2021/10/27	0	0.00	31	24.32	24.40	-31	2,544	-1.22%
2021/10/26	10	24.99	18.1	24.77	24.55	-8.1	2,506	-0.32%
2021/10/25	17	24.47	11	24.68	25.00	6	2,326	0.26%
2021/10/22	20	23.25	0	0.00	23.15	20	2,204	0.91%
2021/10/21	0	0.00	29	23.50	23.35	-29	2,235	-1.30%
2021/10/15	20	22.70	0	0.00	22.80	20	2,484	0.81%
2021/10/14	1	22.50	0	0.00	22.55	1	2,521	0.04%
2021/10/13	4	22.65	0	0.00	22.55	4	2,536	0.16%
2021/10/12	0	0.00	3.4	23.05	22.80	-3.4	2,560	-0.13%
2021/10/06	2	22.65	0	0.00	22.50	2	2,671	0.07%
2021/10/05	2	22.50	0	0.00	22.65	2	2,699	0.07%
2021/10/01	0.1	23.00	0	0.00	22.95	0.1	2,764	0.00%
2021/09/28	20	23.63	0	0.00	23.60	20	2,976	0.67%
2021/09/27	0	23.80	0	0.00	23.80	0	3,134	0.00%
2021/09/24	1	23.30	1	23.30	23.30	0	3,253	0.00%
2021/09/23	0	0.00	2	23.15	23.20	-2	3,296	-0.06%
2021/09/22	0	0.00	1	23.10	23.05	-1	3,379	-0.03%
2021/09/15	3	23.90	4	23.80	23.75	-1	3,821	-0.03%
2021/09/03	0	0.00	2	23.50	23.50	-2	4,054	-0.05%
2021/08/31	0	0.00	1	23.10	23.40	-1	4,064	-0.02%
2021/08/30	10	23.15	0	0.00	23.25	10	4,112	0.24%
2021/08/26	0	22.70	0	0.00	22.80	0	4,216	0.00%
2021/08/25	10	22.65	1	22.70	22.80	9	4,340	0.21%
2021/08/24	1	22.80	0	0.00	22.70	1	4,773	0.02%
2021/08/20	0	0.00	1	22.60	22.40	-1	4,957	-0.02%
2021/08/18	10	23.02	0	0.00	23.30	10	4,944	0.20%
2021/08/17	6	22.79	0	0.00	22.65	6	4,959	0.12%
2021/08/16	5	22.67	1	22.70	22.75	4	4,960	0.08%
2021/08/13	2	24.20	0	0.00	23.70	2	4,889	0.04%
2021/08/09	0	0.00	1	26.65	26.40	-1	4,927	-0.02%
2021/08/05	0	0.00	0.7	26.73	26.70	-0.7	5,202	-0.01%
2021/08/04	5	27.05	3	26.90	27.00	2	5,446	0.04%
2021/08/02	0	0.00	1	26.75	26.75	-1	5,642	-0.02%
2021/07/30	1	27.00	0	0.00	26.80	1	5,714	0.02%
2021/07/29	0	0.00	2	27.00	27.00	-2	5,834	-0.03%
2021/07/28	2.1	26.27	1	26.30	26.40	1.1	5,891	0.02%
2021/07/23	1	26.35	3.5	27.02	27.25	-2.5	6,201	-0.04%
2021/07/22	0	0.00	3	26.37	26.10	-3	6,194	-0.05%
2021/07/21	3	25.83	0	0.00	25.65	3	6,281	0.05%
2021/07/20	1	26.30	0	0.00	26.15	1	6,343	0.02%
2021/07/19	0	0.00	1	26.75	26.70	-1	6,465	-0.02%
2021/07/16	0	0.00	13	27.32	26.90	-13	6,793	-0.19%
2021/07/15	3	26.93	2	27.13	27.15	1	6,934	0.01%
2021/07/14	0	0.00	5	26.15	26.30	-5	7,418	-0.07%
2021/07/13	0	0.00	1	26.55	26.40	-1	7,633	-0.01%
2021/07/12	4.1	26.53	0	0.00	26.55	4.1	7,685	0.05%
2021/07/08	2	26.95	0	0.00	27.00	2	7,973	0.03%
2021/07/07	3	27.67	0	0.00	27.15	3	8,035	0.04%
2021/07/06	0	0.00	29	27.78	27.90	-29	8,279	-0.35%
2021/07/05	7	27.71	0.5	27.40	27.30	6.5	8,248	0.08%
2021/07/02	6	27.53	16	27.94	27.40	-10	8,289	-0.12%
2021/07/01	7	27.49	7	27.28	27.20	0	8,232	0.00%
2021/06/30	0	0.00	1	27.10	26.85	-1	8,230	-0.01%
2021/06/29	1	26.80	18	26.99	26.75	-17	8,224	-0.21%
2021/06/28	13.2	27.23	1	27.20	27.35	12.2	8,191	0.15%
2021/06/25	18.3	26.76	2	26.50	26.60	16.3	8,008	0.20%
2021/06/23	0	0.00	2	25.60	25.80	-2	7,820	-0.03%
2021/06/22	1	25.25	0	0.00	24.95	1	7,799	0.01%
2021/06/21	2	24.73	0	0.00	24.55	2	7,785	0.03%
2021/06/17	0	0.00	1	25.45	25.55	-1	7,861	-0.01%
2021/06/11	0	0.00	1	25.55	25.55	-1	7,864	-0.01%
2021/06/10	9	25.55	0	0.00	25.65	9	7,869	0.11%
2021/06/09	13	25.73	0	0.00	25.50	13	7,875	0.17%
2021/06/08	1	25.75	0	0.00	25.95	1	7,898	0.01%
2021/06/07	1	25.85	2	25.50	25.70	-1	7,940	-0.01%
2021/06/04	7	26.41	0	0.00	26.30	7	7,903	0.09%
2021/06/03	1	26.55	1	26.65	26.60	0	7,892	0.00%
2021/06/02	6	26.39	2	26.45	26.65	4	7,854	0.05%
2021/06/01	26	26.39	48	26.25	26.25	-22	7,845	-0.28%
2021/05/31	36	25.29	23	26.51	27.20	13	7,429	0.17%
2021/05/28	0	0.00	3.1	24.80	24.90	-3.1	7,279	-0.04%
2021/05/27	2	24.70	35	24.60	24.45	-33	7,308	-0.45%
2021/05/26	1	24.60	10	24.30	24.80	-9	7,378	-0.12%
2021/05/25	37	24.69	0	0.00	24.60	37	7,398	0.50%
2021/05/21	1	24.00	0	0.00	24.30	1	7,672	0.01%
2021/05/20	3	23.82	0	0.00	23.75	3	7,710	0.04%
2021/05/19	1	24.20	3	24.35	24.20	-2	7,722	-0.03%
2021/05/18	10	23.10	2.4	23.39	23.50	7.6	7,790	0.10%
2021/05/17	2.1	22.87	3	22.55	22.45	-0.9	7,820	-0.01%
2021/05/14	10	23.82	2	23.45	23.85	8	7,719	0.10%
2021/05/13	1.1	23.91	0	0.00	23.95	1.1	7,591	0.01%
2021/05/12	5.2	26.30	0.2	26.22	25.40	5.1	7,447	0.07%
2021/05/11	13.1	29.97	12	29.08	28.20	1.1	7,199	0.02%
2021/05/10	1	29.60	3	29.57	29.65	-2	7,058	-0.03%
2021/05/07	0.1	28.50	0	0.00	29.20	0.1	7,022	0.00%
2021/05/06	7	29.49	9	29.74	29.25	-2	6,948	-0.03%
2021/05/05	11	29.04	11.1	28.90	28.85	-0.1	6,810	0.00%
2021/05/04	5.1	29.57	6.1	28.71	28.45	-1.1	6,730	-0.02%
2021/05/03	7	29.54	0.1	29.80	29.40	6.9	6,560	0.11%
2021/04/29	4	30.09	6	30.22	30.35	-2	6,462	-0.03%
2021/04/28	14	30.81	7	30.51	30.55	7	6,347	0.11%
2021/04/27	3	30.37	13	30.36	30.35	-10	6,304	-0.16%
2021/04/26	10	30.88	13.1	30.98	30.90	-3.1	6,210	-0.05%
2021/04/23	3	30.42	8	30.48	31.00	-5	6,162	-0.08%
2021/04/22	13.1	32.07	6	31.73	30.85	7.1	6,064	0.12%
2021/04/21	13	31.15	6	31.58	31.60	7	5,742	0.12%
2021/04/20	25.8	31.64	28	32.19	31.30	-2.2	5,590	-0.04%
2021/04/19	0	0.00	43	30.20	30.50	-43	5,129	-0.84%
2021/04/16	5.2	28.93	0	0.00	29.00	5.2	4,918	0.11%
2021/04/15	4	28.46	11	29.35	29.00	-7	4,857	-0.14%
2021/04/14	0	0.00	6	27.60	27.95	-6	4,665	-0.13%
2021/04/13	23	28.26	5	28.75	27.90	18	4,745	0.38%
2021/04/12	19	28.29	15.2	28.88	28.60	3.8	4,710	0.08%
2021/04/09	7.2	27.46	3	28.00	27.40	4.2	4,484	0.09%
2021/04/08	3	27.75	13.2	27.95	27.80	-10.2	4,667	-0.22%
2021/04/07	3.2	27.34	7	27.47	27.55	-3.8	4,676	-0.08%
2021/04/06	0	0.00	17	27.03	27.15	-17	4,616	-0.37%
2021/04/01	1	26.45	1	26.45	26.50	0	4,535	0.00%
2021/03/31	0	0.00	1	26.45	26.45	-1	4,523	-0.02%
2021/03/30	0	0.00	5	26.19	26.25	-5	4,548	-0.11%
2021/03/29	0	0.00	0.3	26.00	26.15	-0.3	4,560	-0.01%
2021/03/25	0	26.00	1	25.75	25.50	-1	4,813	-0.02%
2021/03/24	1	25.90	2	26.05	25.85	-1	4,837	-0.02%
2021/03/23	2	26.10	3	26.23	26.20	-1	4,866	-0.02%
2021/03/22	11	25.19	14	25.43	26.20	-3	4,855	-0.06%
2021/03/19	5	25.50	1	25.55	25.60	4	4,806	0.08%
2021/03/18	1	25.80	3	25.87	25.85	-2	4,804	-0.04%
2021/03/17	9	25.93	4	25.80	25.90	5	4,877	0.10%
2021/03/16	0	0.00	1	26.15	26.10	-1	4,887	-0.02%
2021/03/15	0	0.00	1	26.05	26.10	-1	4,923	-0.02%
2021/03/12	4	26.11	3	26.30	26.20	1	4,963	0.02%
2021/03/11	1	26.70	1	26.80	26.45	0	5,104	0.00%
2021/03/10	1	26.85	1	26.80	26.85	0	5,109	0.00%
2021/03/09	2	26.63	15	26.75	26.85	-13	5,157	-0.25%
2021/03/08	1	26.50	4	26.88	26.45	-3	5,159	-0.06%
2021/03/05	4	26.53	3	26.67	26.40	1	5,187	0.02%
2021/03/04	1	26.05	0	0.00	26.25	1	5,162	0.02%
2021/03/03	1	25.85	3	26.27	26.30	-2	5,179	-0.04%
2021/03/02	2	26.25	0	0.00	26.00	2	5,244	0.04%
2021/02/26	2	26.25	3	26.20	26.40	-1	5,353	-0.02%
2021/02/25	4	26.29	13	26.32	26.35	-9	5,335	-0.17%
2021/02/24	10	26.44	10.2	26.79	26.10	-0.2	5,359	0.00%
2021/02/23	2.2	26.55	54	26.51	27.15	-51.8	5,300	-0.98%
2021/02/22	2	25.85	4	25.93	25.70	-2	5,112	-0.04%
2021/02/18	5	25.41	13	25.50	25.50	-8	5,250	-0.15%
2021/02/17	30	24.75	35	24.65	24.85	-5	5,232	-0.10%
2021/02/05	0	0.00	14	23.99	23.85	-14	5,229	-0.27%
2021/02/03	16	23.89	13	23.98	23.80	3	6,137	0.05%
2021/02/02	5	23.65	1	23.70	23.65	4	6,169	0.06%
2021/02/01	0	0.00	6	23.54	23.50	-6	6,162	-0.10%
2021/01/28	0	0.00	6	23.70	23.65	-6	6,129	-0.10%
2021/01/27	0	0.00	0.5	23.40	23.45	-0.5	6,114	-0.01%
2021/01/26	0	0.00	0.1	23.20	23.40	-0.1	6,142	0.00%
2021/01/25	0	0.00	3	23.42	23.45	-3	6,134	-0.05%
2021/01/22	5	22.65	0	0.00	22.95	5	6,122	0.08%
2021/01/21	2	22.65	0	0.00	22.55	2	6,111	0.03%
2021/01/20	10	22.95	5	22.90	22.75	5	6,077	0.08%
2021/01/19	1	23.80	3	23.82	23.70	-2	6,022	-0.03%
2021/01/18	3	22.87	1	23.65	23.30	2	6,016	0.03%
2021/01/15	17	23.84	5	23.53	23.50	12	5,988	0.20%
2021/01/14	1	24.10	4	24.13	24.05	-3	5,978	-0.05%
2021/01/13	10	24.40	11	24.40	24.30	-1	5,956	-0.02%
2021/01/12	5	24.28	1	24.40	24.30	4	5,919	0.07%
2021/01/11	0	0.00	10	23.90	24.00	-10	5,845	-0.17%
2021/01/08	9	24.32	8	24.00	23.75	1	5,828	0.02%
2021/01/07	12	24.10	4	24.04	24.20	8	5,804	0.14%
2021/01/06	10	24.34	3	24.15	23.75	7	5,766	0.12%
2021/01/05	7	24.94	6	24.97	24.90	1	5,570	0.02%
2021/01/04	6	25.48	2	25.45	25.50	4	5,485	0.07%
2020/12/31	11	25.91	32	25.76	25.90	-21	5,408	-0.39%
2020/12/30	1.4	25.30	0.6	24.85	25.40	0.8	5,182	0.02%
2020/12/29	2	24.88	10	24.60	24.80	-8	5,092	-0.16%
2020/12/28	0	0.00	1	24.60	25.00	-1	5,049	-0.02%
2020/12/25	0	0.00	1	24.75	24.80	-1	5,003	-0.02%
2020/12/24	1	24.90	22	24.85	24.85	-21	4,977	-0.42%
2020/12/23	0	0.00	1	24.15	24.15	-1	4,901	-0.02%
2020/12/22	14	24.10	10	24.20	23.90	4	4,867	0.08%
2020/12/21	14	25.03	9	24.75	25.15	5	4,813	0.10%
2020/12/18	2	24.45	13	24.30	24.50	-11	4,674	-0.24%
2020/12/17	0	0.00	1	24.45	24.20	-1	4,656	-0.02%
2020/12/16	0	0.00	10	24.10	24.20	-10	4,620	-0.22%
2020/12/15	10	23.95	0.4	24.00	23.85	9.6	4,658	0.21%
2020/12/14	1	23.55	0	0.00	24.15	1	4,629	0.02%
2020/12/11	13	23.60	3	24.15	23.65	10	4,590	0.22%
2020/12/10	0	0.00	3	24.23	24.05	-3	4,510	-0.07%
2020/12/09	1	23.95	0	0.00	24.10	1	4,488	0.02%
2020/12/08	2	24.28	2	24.25	24.25	0	4,516	0.00%
2020/12/07	24	24.42	6.3	24.43	24.35	17.7	4,496	0.39%
2020/12/04	5	23.43	2	23.60	23.55	3	4,339	0.07%
2020/12/03	0	0.00	15	23.67	23.50	-15	4,314	-0.35%
2020/12/02	13	23.42	10	23.35	23.35	3	4,328	0.07%
2020/12/01	4	23.10	2	22.80	23.40	2	4,320	0.05%
2020/11/30	14	23.39	11	23.57	23.20	3	4,324	0.07%
2020/11/27	1	23.00	0	0.00	23.15	1	4,226	0.02%
2020/11/26	10	22.90	1.5	23.04	23.15	8.5	4,204	0.20%
2020/11/25	2	22.68	6	22.63	22.75	-4	4,216	-0.09%
2020/11/24	30	22.16	1	22.45	21.85	29	4,111	0.71%
2020/11/23	5	22.25	0	0.00	22.20	5	4,054	0.12%
2020/11/19	0	0.00	6	21.73	21.70	-6	3,912	-0.15%
2020/11/18	1	21.70	11	21.65	21.80	-10	3,888	-0.26%
2020/11/17	14	22.14	32.4	21.70	22.40	-18.4	3,741	-0.49%
2020/11/16	11	21.91	5	22.25	21.90	6	3,678	0.16%
2020/11/13	26	21.61	4	21.83	22.00	22	3,583	0.61%
2020/11/12	12	22.84	6	22.33	22.20	6	3,502	0.17%
2020/11/11	17	22.09	14	21.72	22.35	3	3,055	0.10%
2020/11/10	10.1	20.45	5	20.45	20.35	5.1	2,650	0.19%
2020/11/09	0	0.00	2	20.05	19.95	-2	2,594	-0.08%
2020/11/06	0.1	19.90	0.1	20.00	19.85	0	2,587	0.00%
2020/11/03	5	20.15	3	20.02	20.10	2	2,610	0.08%
2020/10/30	1	19.70	0	0.00	19.60	1	2,605	0.04%
2020/10/28	1	20.00	0	0.00	20.00	1	2,619	0.04%
2020/10/26	0	0.00	10	20.10	20.10	-10	2,643	-0.38%
2020/10/23	0	0.00	7	19.93	20.00	-7	2,638	-0.27%
2020/10/22	2	19.50	4.3	19.57	19.50	-2.3	2,660	-0.09%
2020/10/15	2	19.55	0	0.00	19.50	2	2,763	0.07%
2020/10/13	1	19.80	4.1	19.86	19.90	-3.1	2,814	-0.11%
2020/10/06	0	0.00	12	20.00	20.20	-12	2,813	-0.43%
2020/09/28	0	0.00	3	19.20	19.25	-3	2,913	-0.10%
2020/09/25	1	19.00	0	0.00	19.15	1	2,955	0.03%
2020/09/24	27	19.11	0	0.00	19.00	27	2,949	0.92%
2020/09/23	5	19.82	0	0.00	19.75	5	2,898	0.17%
2020/09/21	1	20.70	1	20.55	20.65	0	2,839	0.00%
2020/09/18	0	0.00	10	20.60	20.75	-10	2,835	-0.35%
2020/09/17	0	0.00	1	20.35	20.35	-1	2,780	-0.04%
2020/09/14	1	20.30	0	0.00	20.25	1	2,849	0.04%
2020/09/11	5.2	20.88	0	0.00	20.60	5.2	2,839	0.18%
2020/09/09	1	20.50	0	0.00	20.95	1	2,777	0.04%
2020/09/08	2	20.95	0	0.00	20.75	2	2,772	0.07%
2020/09/07	0.2	20.90	0	0.00	20.90	0.2	2,849	0.01%
2020/09/03	0	0.00	11	20.83	20.75	-11	2,872	-0.38%
2020/09/02	2	20.25	0	0.00	20.40	2	2,850	0.07%
2020/09/01	3	20.30	3	20.30	20.35	0	2,989	0.00%
2020/08/31	2	20.60	0	0.00	20.60	2	3,093	0.06%
2020/08/28	1	20.40	0	0.00	20.45	1	3,073	0.03%
2020/08/27	1	20.05	0	0.00	20.10	1	3,165	0.03%
2020/08/24	0	0.00	1	20.00	19.95	-1	3,251	-0.03%
2020/08/21	1	20.20	0	0.00	20.10	1	3,270	0.03%
2020/08/20	2	19.38	3	19.85	19.35	-1	3,301	-0.03%
2020/08/19	5	20.20	2	20.15	20.20	3	3,318	0.09%
2020/08/17	2.9	19.89	7	20.22	20.25	-4.1	3,357	-0.12%
2020/08/12	0	0.00	2	19.30	19.35	-2	3,411	-0.06%
2020/08/11	0	19.45	4	19.45	19.45	-4	3,430	-0.12%
2020/08/10	0	0.00	2	19.20	19.20	-2	3,439	-0.06%
2020/08/06	4	19.48	1	19.35	19.30	3	3,526	0.09%
2020/08/05	4	19.05	1	18.95	18.95	3	3,564	0.08%
2020/08/03	1.6	18.68	0	0.00	18.70	1.6	3,631	0.04%
2020/07/31	3	18.73	2	18.63	18.50	1	3,648	0.03%
2020/07/30	2	18.43	0	0.00	18.40	2	3,682	0.05%
2020/07/28	9	18.49	0	0.00	18.35	9	3,745	0.24%
2020/07/27	13	18.83	0.3	18.80	18.80	12.7	3,802	0.33%
2020/07/24	8	19.59	0	0.00	19.50	8	3,857	0.21%
2020/07/22	0	0.00	7	19.85	19.90	-7	4,021	-0.17%
2020/07/20	3	19.65	2.3	19.66	19.70	0.7	4,062	0.02%
2020/07/17	0	0.00	1	19.90	20.05	-1	4,050	-0.02%
2020/07/16	2	20.08	6	20.02	19.95	-4	4,119	-0.10%
2020/07/14	6	19.98	0	0.00	19.95	6	4,244	0.14%
2020/07/10	3	20.05	1	20.25	20.00	2	4,372	0.05%
2020/07/09	0	0.00	0.2	20.30	20.30	-0.2	4,386	-0.01%
2020/07/08	0	0.00	5	20.70	20.60	-5	4,415	-0.11%
2020/07/07	2	20.58	4	20.50	20.40	-2	4,432	-0.05%
2020/07/03	5	20.30	0	0.00	20.40	5	4,600	0.11%
2020/07/02	1	20.30	0	0.00	20.45	1	4,675	0.02%
2020/07/01	0	0.00	10	20.25	20.35	-10	4,739	-0.21%
2020/06/29	5	20.05	0	0.00	20.20	5	4,837	0.10%
2020/06/24	0.8	20.30	1	20.55	20.30	-0.2	4,965	0.00%
2020/06/23	1	20.35	5	20.68	20.40	-4	5,151	-0.08%
2020/06/22	0	0.00	3	20.65	20.65	-3	5,213	-0.06%
2020/06/19	0	0.00	1	20.80	20.75	-1	5,313	-0.02%
2020/06/18	1	20.55	4	20.56	20.60	-3	5,439	-0.06%
2020/06/17	13	20.56	3	20.43	20.70	10	5,517	0.18%
2020/06/16	0	0.00	3	20.10	20.25	-3	5,556	-0.05%
2020/06/15	3	20.07	1	20.15	20.00	2	5,660	0.04%
2020/06/12	10	19.88	2	19.75	19.95	8	5,675	0.14%
2020/06/11	2	20.75	10	20.75	20.35	-8	5,656	-0.14%
2020/06/10	1	21.05	0	0.00	20.80	1	5,643	0.02%
2020/06/09	0	0.00	6	21.30	21.20	-6	5,684	-0.11%
2020/06/08	7	21.67	10.4	21.70	21.60	-3.4	5,705	-0.06%
2020/06/05	1	22.10	13	22.05	22.05	-12	5,566	-0.22%
2020/06/04	0.2	21.45	3	21.40	21.50	-2.8	5,495	-0.05%
2020/06/03	16	21.13	9	21.17	21.35	7	5,445	0.13%
2020/06/02	1	20.60	4	20.53	20.50	-3	5,285	-0.06%
2020/06/01	1	20.40	0	0.00	20.30	1	5,257	0.02%
2020/05/29	10	20.15	3	20.20	20.15	7	5,235	0.13%
2020/05/28	6	20.23	5	20.45	20.25	1	5,235	0.02%
2020/05/27	3	20.75	0	0.00	20.30	3	5,247	0.06%
2020/05/26	0	0.00	1	20.40	20.40	-1	5,341	-0.02%
2020/05/25	3	19.82	0	0.00	20.05	3	5,324	0.06%
2020/05/22	6	19.99	10	20.05	19.90	-4	5,317	-0.08%
2020/05/20	8	19.98	0	0.00	19.90	8	5,335	0.15%
2020/05/19	0	0.00	6	20.00	20.10	-6	5,362	-0.11%
2020/05/15	6	19.87	0	0.00	19.90	6	5,451	0.11%
2020/05/14	4	20.18	6	20.02	19.90	-2	5,659	-0.04%
2020/05/13	1	20.25	1	20.45	20.45	0	5,717	0.00%
2020/05/12	2	20.78	4	20.66	20.65	-2	6,075	-0.03%
2020/05/11	4	21.38	0	0.00	21.30	4	6,023	0.07%
2020/05/08	11	21.00	23	21.13	21.00	-12	6,010	-0.20%
2020/05/07	2	20.65	0	0.00	20.90	2	6,004	0.03%
2020/05/06	2.5	20.61	10	20.85	20.65	-7.5	5,996	-0.13%
2020/05/05	11	20.53	5	20.50	20.55	6	5,946	0.10%
2020/05/04	22	20.60	0	0.00	20.50	22	5,924	0.37%
2020/04/30	5	21.35	0	0.00	21.10	5	5,924	0.08%
2020/04/29	6	21.37	0	0.00	21.25	6	5,843	0.10%
2020/04/28	5	21.06	10	21.15	21.25	-5	5,805	-0.09%
2020/04/27	1	20.45	1	19.80	20.10	0	5,659	0.00%
2020/04/24	1	19.55	0	0.00	19.50	1	5,579	0.02%
2020/04/21	1.4	19.47	1	19.60	19.35	0.4	5,495	0.01%
2020/04/20	1	20.30	1	20.55	20.35	0	5,398	0.00%
2020/04/17	3	20.45	3.4	20.61	20.30	-0.4	5,343	-0.01%
2020/04/16	2	20.00	2	20.00	20.00	0	5,251	0.00%
2020/04/15	1.1	20.68	6	20.55	20.35	-4.9	5,220	-0.09%
2020/04/14	0	0.00	2	20.60	20.60	-2	5,183	-0.04%
2020/04/13	7	20.73	0	0.00	20.45	7	5,146	0.14%
2020/04/10	11.2	20.30	0	0.00	20.45	11.2	5,104	0.22%
2020/04/09	23	20.70	7	20.36	20.50	16	5,094	0.31%
2020/04/08	3.9	19.86	1	19.85	19.90	2.9	5,005	0.06%
2020/04/06	8	18.67	8	19.25	18.65	0	4,803	0.00%
2020/03/31	0	0.00	10	19.20	19.40	-10	4,670	-0.21%
2020/03/30	15	19.17	0	0.00	19.40	15	4,595	0.33%
2020/03/26	1	18.05	1	18.45	18.05	0	4,280	0.00%
2020/03/25	5	18.45	20	18.68	18.45	-15	4,219	-0.36%
2020/03/24	10.2	18.39	3	18.50	18.10	7.2	4,116	0.18%
2020/03/23	4.1	18.75	22	18.75	18.75	-17.9	3,945	-0.45%
2020/03/20	1	20.45	3	20.85	20.80	-2	3,850	-0.05%
2020/03/19	31.2	19.51	5.7	19.81	19.25	25.5	3,772	0.68%
2020/03/18	4	21.26	0	0.00	21.15	4	3,652	0.11%
2020/03/17	3.7	20.79	72.6	22.09	21.20	-68.9	3,617	-1.91%
2020/03/13	20.1	22.26	4	22.20	22.80	16.1	3,501	0.46%
2020/03/12	18	24.45	0	0.00	24.35	18	3,375	0.53%
2020/03/11	0.2	25.60	0	0.00	25.60	0.2	3,294	0.01%
2020/03/10	2	25.25	0	0.00	25.60	2	3,275	0.06%
2020/03/09	20	26.25	0	0.00	26.00	20	3,213	0.62%
2020/03/05	0	0.00	0.2	26.90	26.90	-0.2	3,162	-0.01%
2020/03/04	1	26.50	2	26.65	26.50	-1	3,135	-0.03%
2020/03/02	1	26.80	0	0.00	26.80	1	3,106	0.03%
2020/02/27	0	0.00	1	27.45	27.10	-1	3,075	-0.03%
2020/02/25	2	26.48	0	0.00	26.35	2	2,905	0.07%
2020/02/21	2	26.55	2	26.70	26.70	0	2,894	0.00%
2020/02/20	2	26.35	11	26.40	26.35	-9	2,808	-0.32%
2020/02/19	0	0.00	2	26.15	26.20	-2	2,774	-0.07%
2020/02/18	2	26.08	0	0.00	26.20	2	2,777	0.07%
2020/02/17	42.4	25.97	0.1	25.75	25.75	42.2	2,729	1.55%
2020/02/14	3	27.02	5	27.00	26.95	-2	2,527	-0.08%
2020/02/13	7	26.96	0.3	27.00	27.00	6.7	2,429	0.28%
2020/02/10	34	29.10	0	0.00	29.00	34	2,029	1.68%
2020/02/07	3	29.80	0	0.00	29.75	3	1,996	0.15%
2020/02/06	1	30.15	0	0.00	30.15	1	1,965	0.05%
2020/02/03	30	29.50	2	28.80	30.20	28	1,940	1.44%
2020/01/31	8	30.41	0	0.00	30.50	8	1,889	0.42%
2020/01/30	25	30.29	0	0.00	30.00	25	1,871	1.34%
2020/01/17	2	31.70	0	0.00	31.65	2	1,790	0.11%
2020/01/16	0	0.00	1	31.55	31.50	-1	1,790	-0.06%
2020/01/14	2	31.63	0	0.00	31.65	2	1,813	0.11%
2020/01/10	2	31.30	0	0.00	31.30	2	1,828	0.11%
2020/01/09	11	31.44	1	31.40	31.40	10	1,836	0.54%
2020/01/08	2	31.95	20	31.84	31.55	-18	1,839	-0.98%
2020/01/07	0	0.00	4	32.00	32.05	-4	1,859	-0.22%
2020/01/06	0	0.00	2	31.60	31.60	-2	1,865	-0.11%
2020/01/03	10	31.79	10	31.60	31.70	0	1,850	0.00%
2020/01/02	0.2	31.85	1	31.90	31.85	-0.8	1,830	-0.04%
2019/12/31	10	31.35	3	31.35	31.40	7	1,802	0.39%
2019/12/23	0	0.00	1	30.95	31.05	-1	1,842	-0.05%
2019/12/19	2	30.65	0	0.00	30.75	2	1,819	0.11%
2019/12/18	11	30.89	0	0.00	30.90	11	1,805	0.61%
2019/12/16	0.2	30.95	2	30.88	30.95	-1.8	1,776	-0.10%
2019/12/13	5	30.74	11	30.80	30.85	-6	1,766	-0.34%
2019/12/12	5	30.82	0	0.00	30.65	5	1,764	0.28%
2019/12/10	1	31.15	0	0.00	31.10	1	1,777	0.06%
2019/12/05	0	0.00	2.1	30.50	30.50	-2.1	1,807	-0.12%
2019/12/04	2	30.45	0	0.00	30.45	2	1,839	0.11%
2019/12/02	1.2	30.38	0	0.00	30.35	1.2	1,868	0.07%
2019/11/26	1	30.40	0	0.00	30.70	1	1,977	0.05%
2019/11/21	1	30.10	0	0.00	30.10	1	2,328	0.04%
2019/11/20	4	30.19	0	0.00	30.20	4	2,358	0.17%
2019/11/19	1.2	30.24	0	0.00	30.40	1.2	2,419	0.05%
2019/11/15	5	30.25	0	0.00	30.45	5	2,541	0.20%
2019/11/14	5	30.56	11	30.50	30.45	-6	2,555	-0.23%
2019/11/13	2	31.10	0.1	31.30	31.10	1.9	2,582	0.07%
2019/11/12	64.4	31.70	0	0.00	31.65	64.4	2,665	2.42%
2019/11/08	0	0.00	1	32.25	32.25	-1	2,845	-0.04%
2019/11/07	20	32.25	0	0.00	32.25	20	2,874	0.70%
2019/11/06	2	32.25	0	0.00	32.30	2	2,899	0.07%
2019/11/05	0	0.00	1	32.45	32.50	-1	2,913	-0.03%
2019/11/04	1.2	32.37	2.3	32.41	32.40	-1.1	2,930	-0.04%
2019/11/01	0	0.00	1	32.60	32.50	-1	2,931	-0.03%
2019/10/31	0	32.75	1	32.75	32.75	-1	3,000	-0.03%
2019/10/30	0	0.00	0.9	32.50	32.50	-0.9	3,019	-0.03%
2019/10/28	0	0.00	4.3	32.39	32.40	-4.3	3,105	-0.14%
2019/10/25	1	32.50	0	0.00	32.65	1	3,121	0.03%
2019/10/24	0	0.00	1	32.70	32.90	-1	3,175	-0.03%
2019/10/21	0	32.95	3	32.70	32.95	-3	3,274	-0.09%
2019/10/18	0	0.00	2	32.70	32.70	-2	3,291	-0.06%
2019/10/17	2	32.30	3	32.45	32.30	-1	3,363	-0.03%
2019/10/16	1	31.80	3.3	31.95	31.95	-2.3	3,402	-0.07%
2019/10/15	4	31.75	0	0.00	31.70	4	3,392	0.12%
2019/10/14	61	32.20	30	32.15	32.15	31	3,346	0.93%
2019/10/09	2.1	32.61	0	0.00	32.60	2.1	3,332	0.06%
2019/10/08	2	32.75	0	0.00	32.75	2	3,356	0.06%
2019/10/04	7	32.53	0	0.00	32.60	7	3,402	0.21%
2019/10/03	0	0.00	0.1	32.80	32.70	-0.1	3,445	0.00%
2019/10/01	1.1	32.72	0	0.00	32.90	1.1	3,487	0.03%
2019/09/27	2	32.63	0	0.00	32.55	2	3,491	0.06%
2019/09/25	1	33.20	1	33.20	33.15	0	3,567	0.00%
2019/09/24	0.2	33.35	0	0.00	33.15	0.2	3,583	0.01%
2019/09/23	1	33.25	0	0.00	33.25	1	3,693	0.03%
2019/09/19	2	33.38	0	0.00	33.25	2	3,742	0.05%
2019/09/18	1	33.30	0	0.00	33.40	1	3,794	0.03%
2019/09/16	2	33.40	1	33.35	33.40	1	3,872	0.03%
2019/09/12	1	33.55	0	0.00	33.40	1	3,960	0.03%
2019/09/10	2	33.15	0	0.00	33.40	2	4,025	0.05%
2019/09/09	1	33.70	3	33.65	33.60	-2	4,025	-0.05%
2019/09/06	3	33.03	0	0.00	33.15	3	4,019	0.07%
2019/09/03	1	32.35	2	32.55	32.40	-1	4,118	-0.02%
2019/09/02	2	32.05	0.1	32.55	32.20	1.9	4,164	0.05%
2019/08/30	3	32.20	1	32.25	32.15	2	4,340	0.05%
2019/08/29	5	32.35	0	0.00	32.30	5	4,581	0.11%
2019/08/28	8.2	32.36	4	32.45	32.10	4.2	4,642	0.09%
2019/08/27	15	37.30	9	37.41	37.00	6	4,509	0.13%
2019/08/26	0	0.00	5	37.20	37.25	-5	4,401	-0.11%
2019/08/23	1	37.30	0	0.00	37.20	1	4,345	0.02%
2019/08/22	3	37.45	5	37.38	37.40	-2	4,337	-0.05%
2019/08/21	8	37.32	0	0.00	37.05	8	4,326	0.18%
2019/08/16	25	34.90	0	0.00	35.70	25	4,194	0.60%
2019/08/15	3	35.22	0	0.00	35.15	3	4,162	0.07%
2019/08/14	13	36.67	1	36.85	36.20	12	4,096	0.29%
2019/08/13	2	37.65	3	37.97	37.55	-1	3,994	-0.03%
2019/08/12	3	37.80	0	0.00	37.75	3	4,007	0.07%
2019/08/08	0	0.00	10	37.30	37.40	-10	4,027	-0.25%
2019/08/07	6	37.60	0	0.00	37.25	6	4,090	0.15%
2019/08/06	2	37.10	5	36.92	37.50	-3	4,234	-0.07%
2019/08/05	2	37.55	6	37.47	37.50	-4	4,287	-0.09%
2019/08/02	2	37.53	1	38.20	37.75	1	4,318	0.02%
2019/08/01	1	38.30	22	38.53	38.30	-21	4,287	-0.49%
2019/07/30	1	38.60	0	0.00	38.60	1	4,232	0.02%
2019/07/29	1	39.10	0	0.00	39.05	1	4,234	0.02%
2019/07/26	5	39.24	0	0.00	39.20	5	4,219	0.12%
2019/07/25	2	38.15	3	38.68	39.00	-1	4,182	-0.02%
2019/07/24	7	37.99	0	0.00	38.05	7	4,131	0.17%
2019/07/23	2	37.90	12	37.95	37.95	-10	4,142	-0.24%
2019/07/22	0	0.00	1	37.80	37.90	-1	4,159	-0.02%
2019/07/19	3	37.95	0	0.00	38.00	3	4,214	0.07%
2019/07/18	0	0.00	1	38.50	38.60	-1	4,137	-0.02%
2019/07/15	10	38.75	0	0.00	38.70	10	4,130	0.24%
2019/07/11	0	0.00	10	38.30	37.95	-10	4,163	-0.24%
2019/07/10	2	37.65	0	0.00	38.25	2	4,171	0.05%
2019/07/03	2	38.50	1	38.50	38.25	1	4,305	0.02%
2019/07/01	0	0.00	1	37.60	37.65	-1	4,344	-0.02%
2019/06/28	1	37.00	0	0.00	37.35	1	4,407	0.02%
2019/06/27	1	37.65	0	0.00	37.55	1	4,340	0.02%
2019/06/26	7	37.49	0	0.00	37.65	7	4,381	0.16%
2019/06/24	0	0.00	2	37.35	37.20	-2	4,549	-0.04%
2019/06/21	2	37.15	1	37.65	37.20	1	4,633	0.02%
2019/06/20	7	37.53	0	0.00	37.65	7	4,715	0.15%
2019/06/18	10	36.35	0	0.00	36.30	10	4,682	0.21%
2019/06/17	0	0.00	1	36.00	36.15	-1	4,766	-0.02%
2019/06/14	31	35.92	0	0.00	35.90	31	4,896	0.63%
2019/06/13	3	35.97	20	35.60	36.15	-17	4,956	-0.34%
2019/06/12	0	0.00	1	34.90	35.20	-1	4,951	-0.02%
2019/06/11	66	35.13	0	0.00	34.85	66	4,956	1.33%
2019/06/10	1	35.10	6	35.35	35.25	-5	4,917	-0.10%
2019/06/06	19	34.94	0	0.00	35.05	19	4,915	0.39%
2019/06/05	48.2	36.31	67	36.50	35.95	-18.9	4,743	-0.40%
2019/06/04	4	37.36	0	0.00	37.35	4	4,487	0.09%
2019/06/03	2	37.30	0	0.00	37.55	2	4,429	0.05%
2019/05/31	3	37.80	0	0.00	37.90	3	4,428	0.07%
2019/05/30	31	37.55	0	0.00	37.65	31	4,442	0.70%
2019/05/29	7	37.56	0	0.00	37.40	7	4,581	0.15%
2019/05/28	14	37.69	1	37.80	37.60	13	4,671	0.28%
2019/05/27	8	37.33	0	0.00	37.45	8	4,655	0.17%
2019/05/23	8	37.03	9	37.10	37.00	-1	4,742	-0.02%
2019/05/22	8	37.61	0	0.00	37.55	8	4,740	0.17%
2019/05/21	0	0.00	1	37.45	37.80	-1	4,768	-0.02%
2019/05/20	12	37.14	1	37.35	37.35	11	4,767	0.23%
2019/05/17	25	37.86	0	0.00	37.85	25	4,724	0.53%
2019/05/16	16	38.23	0	0.00	38.00	16	4,760	0.34%
2019/05/15	11	37.92	0	0.00	38.25	11	4,763	0.23%
2019/05/14	7	38.02	4	38.21	38.35	3	4,743	0.06%
2019/05/13	2	39.55	0	0.00	39.45	2	4,729	0.04%
2019/05/10	4	40.50	7	40.69	40.50	-3	4,832	-0.06%
2019/05/09	1	41.15	5	41.50	41.00	-4	4,828	-0.08%
2019/05/08	5	41.44	0.1	41.50	41.45	4.9	4,865	0.10%
2019/05/07	13	41.82	0	0.00	41.75	13	4,976	0.26%
2019/05/06	4	41.48	0	0.00	41.50	4	5,009	0.08%
2019/05/03	2	42.15	0	0.00	42.15	2	5,016	0.04%
2019/04/30	0	0.00	30	41.70	42.00	-30	5,143	-0.58%
2019/04/29	2.1	41.45	0	0.00	41.40	2.1	5,220	0.04%
2019/04/26	1	41.50	2	41.50	41.65	-1	5,426	-0.02%
2019/04/25	0	0.00	2	41.75	42.00	-2	5,724	-0.03%
2019/04/24	2	41.15	0	0.00	40.95	2	5,664	0.04%
2019/04/19	6	41.12	0	0.00	41.10	6	5,643	0.11%
2019/04/18	3	41.23	0	0.00	40.85	3	5,634	0.05%
2019/04/16	4	41.38	2	41.25	41.60	2	5,629	0.04%
2019/04/12	2	40.95	0	0.00	40.90	2	5,622	0.04%
2019/04/11	3	41.52	0	0.00	41.25	3	5,562	0.05%
2019/04/10	6	41.73	0	0.00	41.70	6	5,509	0.11%
2019/04/09	0	0.00	1	41.60	41.85	-1	5,448	-0.02%
2019/04/08	8	41.04	0	0.00	41.10	8	5,399	0.15%
2019/04/02	2.1	41.51	0	0.00	41.55	2.1	5,259	0.04%
2019/04/01	1	41.85	0	0.00	41.80	1	5,216	0.02%
2019/03/29	7	41.84	0	0.00	41.80	7	5,177	0.14%
2019/03/27	2	42.00	0	0.00	41.80	2	5,085	0.04%
2019/03/26	2	42.75	1	42.80	42.80	1	4,930	0.02%
2019/03/25	6	42.38	5	42.85	43.20	1	4,864	0.02%
2019/03/22	5	42.82	0	0.00	42.70	5	4,771	0.10%
2019/03/21	1	43.05	0	0.00	43.00	1	4,752	0.02%
2019/03/20	0	0.00	1	43.40	43.15	-1	4,710	-0.02%
2019/03/19	2	42.80	0	0.00	42.55	2	4,594	0.04%
2019/03/15	1	44.20	0	0.00	44.15	1	4,393	0.02%
2019/03/13	1	44.50	0	0.00	44.45	1	4,383	0.02%
2019/03/12	4	44.23	0	0.00	44.60	4	4,432	0.09%
2019/03/11	2	44.30	0	0.00	44.20	2	4,467	0.04%
2019/03/08	0	0.00	1	44.50	44.15	-1	4,558	-0.02%
2019/03/04	0	0.00	1	45.10	45.30	-1	4,714	-0.02%
2019/02/27	0	0.00	1	44.65	44.65	-1	4,739	-0.02%
2019/02/26	1	43.45	7	43.46	43.60	-6	4,682	-0.13%
2019/02/19	4	44.38	1	44.20	44.30	3	4,860	0.06%
2019/02/18	1	44.00	0	0.00	43.95	1	4,975	0.02%
2019/02/15	1	43.25	7	43.25	43.55	-6	4,950	-0.12%
2019/02/14	6	44.18	0	0.00	44.10	6	4,891	0.12%
2019/02/12	0	0.00	1	44.70	44.65	-1	4,810	-0.02%
2019/02/11	3	44.20	2	43.40	44.10	1	4,691	0.02%
2019/01/30	1	42.90	4	43.05	43.00	-3	4,511	-0.07%
2019/01/28	1	42.80	0	0.00	42.95	1	4,402	0.02%
2019/01/24	1	43.10	0.3	43.10	43.20	0.7	4,321	0.02%
2019/01/23	0	0.00	3	43.10	43.15	-3	4,306	-0.07%
2019/01/22	0	0.00	1	43.35	43.15	-1	4,259	-0.02%
2019/01/21	0	0.00	7	43.09	42.90	-7	4,184	-0.17%
2019/01/18	7	42.68	27	42.71	42.85	-20	4,099	-0.49%
2019/01/17	1	42.00	11	41.88	41.60	-10	3,983	-0.25%
2019/01/15	0	0.00	2	39.75	39.80	-2	3,715	-0.05%
2019/01/09	0	0.00	6	39.95	39.95	-6	3,890	-0.15%
2019/01/08	0	0.00	2	39.38	39.30	-2	3,855	-0.05%
2019/01/04	1	37.75	4	37.76	37.75	-3	3,890	-0.08%
2019/01/03	1	38.80	0	0.00	38.55	1	3,934	0.03%
2018/12/25	0	0.00	1	39.55	39.35	-1	4,241	-0.02%
2018/12/18	0	0.00	6	39.31	39.05	-6	4,304	-0.14%
2018/12/17	1	38.95	0	0.00	38.85	1	4,346	0.02%
2018/12/14	1	39.30	0	0.00	39.40	1	4,321	0.02%
2018/12/12	0	0.00	1	39.40	39.45	-1	4,295	-0.02%
2018/12/10	5	39.06	0	0.00	39.00	5	4,324	0.12%
2018/12/07	1	39.50	1	39.80	39.85	0	4,348	0.00%
2018/12/06	1	39.70	0	0.00	39.30	1	4,344	0.02%
2018/12/05	1	40.25	3	40.07	39.95	-2	4,327	-0.05%
2018/12/04	4	40.24	0	0.00	40.10	4	4,330	0.09%
2018/12/03	9.1	41.08	1	41.70	41.10	8.1	4,290	0.19%
2018/11/30	4	41.13	0	0.00	41.05	4	4,223	0.09%
2018/11/29	3	41.67	5	41.64	41.40	-2	4,210	-0.05%
2018/11/28	8	41.00	2.1	40.90	41.05	5.9	4,160	0.14%
2018/11/26	1	40.60	3	40.07	40.50	-2	4,104	-0.05%
2018/11/23	1	39.30	0	0.00	38.85	1	3,962	0.03%
2018/11/22	4	40.15	0	0.00	39.75	4	3,907	0.10%
2018/11/21	0	0.00	1	39.95	39.95	-1	3,906	-0.03%
2018/11/20	0	0.00	7	40.11	40.40	-7	3,968	-0.18%
2018/11/19	5	39.65	1	39.84	39.70	4	3,946	0.10%
2018/11/16	0	0.00	2	38.68	38.50	-2	3,877	-0.05%
2018/11/15	3	38.55	6	38.14	38.90	-3	3,839	-0.08%
2018/11/14	10	36.55	0	0.00	36.45	10	3,722	0.27%
2018/11/13	0	0.00	11	36.30	36.50	-11	3,729	-0.29%
2018/11/12	11	36.35	30	36.35	36.45	-19	3,741	-0.51%
2018/11/08	30	36.80	0	0.00	36.80	30	3,732	0.80%
2018/11/07	10	36.15	0	0.00	36.20	10	3,740	0.27%
2018/11/05	1	35.90	0	0.00	35.80	1	3,815	0.03%
2018/11/02	1	35.85	1	35.95	35.90	0	3,818	0.00%
2018/11/01	0	0.00	5	35.60	35.90	-5	3,787	-0.13%
2018/10/31	10	34.20	20	34.68	34.60	-10	3,811	-0.26%
2018/10/30	10	34.00	0	0.00	34.15	10	3,787	0.26%
2018/10/29	4	33.68	0	0.00	33.60	4	3,792	0.11%
2018/10/26	5	33.35	0	0.00	33.95	5	3,834	0.13%
2018/10/25	6	33.02	5	33.40	33.30	1	3,806	0.03%
2018/10/24	4	35.00	2.3	35.73	35.15	1.7	3,716	0.05%
2018/10/23	1	36.05	2	36.15	35.80	-1	3,722	-0.03%
2018/10/22	1	35.85	1	36.00	36.15	0	3,700	0.00%
2018/10/18	2	37.70	2	37.78	37.80	0	3,631	0.00%
2018/10/16	10	37.91	0	0.00	38.15	10	3,531	0.28%
2018/10/15	3	37.20	0	0.00	37.20	3	3,495	0.09%
2018/10/12	3	37.25	3	37.45	37.55	0	3,469	0.00%
2018/10/11	3	36.90	13	37.21	37.00	-10	3,431	-0.29%
2018/10/09	1	38.50	2	38.70	38.50	-1	3,351	-0.03%
2018/10/08	0	0.00	9	38.49	39.10	-9	3,282	-0.27%
2018/10/05	1	38.25	2	38.40	38.30	-1	3,221	-0.03%
2018/10/04	1	38.85	1	38.60	38.50	0	3,122	0.00%
2018/10/03	2	38.95	0	0.00	38.70	2	3,071	0.07%
2018/10/01	2	39.45	0	0.00	39.45	2	3,007	0.07%
2018/09/28	1.1	39.16	3	39.20	39.40	-2	3,004	-0.06%
2018/09/27	3	39.38	0	0.00	39.50	3	2,959	0.10%
2018/09/26	0	0.00	11	39.65	39.60	-11	2,943	-0.37%
2018/09/25	14.2	39.75	1	40.00	39.70	13.2	2,898	0.45%
2018/09/21	1	39.20	3	39.15	39.60	-2	2,861	-0.07%
2018/09/20	6	38.98	0	0.00	38.80	6	2,789	0.22%
2018/09/18	1	38.80	0	0.00	38.90	1	2,760	0.04%
2018/09/17	0	0.00	5	39.05	39.10	-5	2,765	-0.18%
2018/09/12	3	38.55	0	0.00	38.80	3	2,704	0.11%
2018/09/11	3	38.62	0	0.00	38.85	3	2,707	0.11%
2018/09/10	4	38.83	0	0.00	38.40	4	2,725	0.15%
2018/09/07	1	39.65	1	39.55	39.80	0	2,660	0.00%
2018/09/06	1	40.10	2.1	40.20	40.15	-1.1	2,619	-0.04%
2018/09/05	3	40.87	0.1	40.90	40.80	2.9	2,579	0.11%
2018/09/04	1	41.50	0	0.00	41.10	1	2,526	0.04%
2018/09/03	2	41.55	0	0.00	41.50	2	2,499	0.08%
2018/08/30	1	42.35	0	0.00	42.25	1	2,391	0.04%
2018/08/29	1.1	41.94	0	0.00	41.95	1.1	2,383	0.05%
2018/08/28	20	42.08	1	42.45	42.00	19	2,378	0.80%
2018/08/27	25	42.01	0	0.00	42.05	25	2,321	1.08%
2018/08/24	3	47.57	5	47.40	48.60	-2	2,226	-0.09%
2018/08/23	6	47.86	0	0.00	47.70	6	2,152	0.28%
2018/08/22	1	47.65	0	0.00	47.75	1	2,133	0.05%
2018/08/21	1	46.95	1	47.50	47.60	0	2,083	0.00%
2018/08/17	0	0.00	3	48.15	48.05	-3	1,994	-0.15%
2018/08/16	3	48.10	0	0.00	48.05	3	1,985	0.15%
2018/08/14	0	0.00	3	48.13	48.30	-3	1,978	-0.15%
2018/08/13	0	0.00	4	47.25	47.65	-4	1,967	-0.20%
2018/08/08	0	0.00	1	48.80	48.50	-1	2,127	-0.05%
2018/08/07	2	48.75	2	48.80	48.60	0	2,175	0.00%
2018/08/06	0	0.00	1	47.95	48.20	-1	2,143	-0.05%
2018/08/02	1	48.25	3	48.37	48.00	-2	2,201	-0.09%
2018/07/30	0.1	47.60	2.2	47.64	47.70	-2.1	2,108	-0.10%
2018/07/27	1	46.85	0	0.00	47.00	1	2,054	0.05%
2018/07/26	0	0.00	5	47.00	46.90	-5	2,041	-0.24%
2018/07/25	0	0.00	2	47.20	46.75	-2	2,039	-0.10%
2018/07/19	1	45.80	0	0.00	46.10	1	2,009	0.05%
2018/07/17	1	45.80	0	0.00	45.95	1	2,042	0.05%
2018/07/16	0	0.00	1	46.60	46.60	-1	2,043	-0.05%
2018/07/13	0	0.00	3	46.58	46.70	-3	2,052	-0.15%
2018/07/10	7	45.96	0	0.00	45.85	7	2,087	0.34%
2018/07/09	0	0.00	1	45.95	45.95	-1	2,093	-0.05%
2018/07/05	1	45.60	0	0.00	45.60	1	2,134	0.05%
2018/07/04	2	45.45	0	0.00	45.85	2	2,164	0.09%
2018/07/03	1	46.00	0	0.00	45.95	1	2,209	0.05%
2018/07/02	2.1	46.35	1	46.35	46.35	1.1	2,386	0.05%
2018/06/28	0	0.00	1	45.90	46.00	-1	2,509	-0.04%
2018/06/22	3	45.40	1	45.65	45.90	2	2,501	0.08%
2018/06/21	2	45.65	1	46.00	45.95	1	2,492	0.04%
2018/06/19	2	45.93	1	46.30	46.25	1	2,518	0.04%
2018/06/15	2	47.00	1	46.85	47.00	1	2,498	0.04%
2018/06/13	1	46.90	1	46.95	47.15	0	2,557	0.00%
2018/06/12	1.2	46.88	0	0.00	47.00	1.2	2,588	0.05%
2018/06/11	0	0.00	1	47.10	47.00	-1	2,591	-0.04%
2018/06/08	10	46.90	0	0.00	46.95	10	2,607	0.38%
2018/06/07	2	46.95	1	47.00	47.00	1	2,631	0.04%
2018/06/06	3	46.95	0	0.00	46.95	3	2,646	0.11%
2018/06/01	2	47.50	1	48.10	47.45	1	2,614	0.04%
2018/05/31	0	0.00	2	47.65	48.15	-2	2,602	-0.08%
2018/05/29	0	0.00	0.3	46.85	46.85	-0.3	2,569	-0.01%
2018/05/28	0	0.00	1	46.95	46.85	-1	2,597	-0.04%
2018/05/24	2	47.08	0	0.00	47.00	2	2,696	0.07%
2018/05/23	10	47.10	1	47.15	47.20	9	2,759	0.33%
2018/05/22	11	46.95	0	0.00	46.90	11	2,774	0.40%
2018/05/21	0	0.00	2	46.70	46.80	-2	2,801	-0.07%
2018/05/18	1	46.65	11	47.39	47.00	-10	2,795	-0.36%
2018/05/17	11	46.76	16	46.63	47.10	-5	2,778	-0.18%
2018/05/16	2	45.95	8.4	46.02	46.00	-6.4	2,682	-0.24%
2018/05/15	2	45.20	6	45.25	45.30	-4	2,661	-0.15%
2018/05/14	2	44.78	4	44.80	44.65	-2	2,733	-0.07%
2018/05/11	4	44.10	0	0.00	44.20	4	2,732	0.15%
2018/05/10	0	0.00	20	42.85	42.80	-20	2,675	-0.75%
2018/05/08	0	0.00	1	42.70	42.80	-1	2,754	-0.04%
2018/05/07	1	42.40	1	42.95	42.60	0	2,780	0.00%
2018/05/02	10	43.00	5	42.86	42.85	5	2,873	0.17%
2018/04/30	3.5	42.43	0	0.00	42.60	3.5	2,913	0.12%
2018/04/26	2.6	42.10	0	0.00	42.00	2.6	3,010	0.09%
2018/04/20	0	43.40	0	0.00	43.40	0	3,355	0.00%
2018/04/16	1	43.60	1	44.00	44.10	0	4,081	0.00%
2018/04/13	0	44.45	1	44.65	44.45	-1	4,213	-0.02%
2018/04/12	0	0.00	6	44.40	44.40	-6	4,521	-0.13%
2018/04/11	5	44.45	1	44.35	44.40	4	4,643	0.09%
2018/04/10	0.5	43.70	0	0.00	43.70	0.5	4,737	0.01%
2018/04/09	11	43.60	0	0.00	43.40	11	4,896	0.22%
2018/04/03	7	42.68	0	0.00	43.00	7	5,123	0.14%
2018/04/02	0	0.00	5	45.85	45.65	-5	5,005	-0.10%
2018/03/31	3	46.95	0	0.00	46.70	3	4,963	0.06%
2018/03/27	0	0.00	1	48.05	48.00	-1	4,975	-0.02%
2018/03/26	1	46.85	1	47.45	47.80	0	5,002	0.00%
2018/03/22	0	0.00	1	48.45	47.75	-1	5,075	-0.02%
2018/03/19	1	48.50	0	0.00	48.70	1	5,084	0.02%
2018/03/12	2	49.85	2	50.15	49.90	0	5,113	0.00%
2018/03/09	0	0.00	1	49.65	49.65	-1	5,154	-0.02%
2018/03/08	0	0.00	0.6	49.00	49.00	-0.6	5,174	-0.01%
2018/03/06	1	49.00	6	49.00	49.20	-5	5,236	-0.10%
2018/02/27	25	50.39	2	49.95	50.00	23	5,477	0.42%
2018/02/26	1	49.25	1	49.80	49.90	0	5,460	0.00%
2018/02/23	0	0.00	3	49.90	49.90	-3	5,452	-0.06%
2018/02/22	0	0.00	1	49.10	49.00	-1	5,493	-0.02%
2018/02/21	0	0.00	2	47.85	48.05	-2	5,595	-0.04%
2018/02/12	0	0.00	1	46.50	46.20	-1	5,700	-0.02%
2018/02/09	3	44.35	0	0.00	45.80	3	6,226	0.05%
2018/02/07	2	45.80	1	46.00	46.00	1	6,914	0.01%
2018/02/06	10	44.72	5	45.58	45.00	5	6,896	0.07%
2018/02/05	1	47.20	0	0.00	47.70	1	6,899	0.01%
2018/02/02	4	48.10	0	0.00	48.35	4	6,893	0.06%
2018/02/01	4	48.75	0	0.00	48.35	4	6,972	0.06%
2018/01/31	1	48.30	0	0.00	49.15	1	6,969	0.01%
2018/01/26	3	48.93	0	0.00	49.25	3	7,162	0.04%
2018/01/24	0	0.00	5	49.94	49.75	-5	7,334	-0.07%
2018/01/22	6	49.33	0	0.00	49.65	6	7,431	0.08%
2018/01/19	4	48.76	2	48.70	48.80	2	7,448	0.03%
2018/01/18	5	50.15	0	0.00	49.80	5	7,338	0.07%
2018/01/17	0	0.00	2	50.50	51.30	-2	7,320	-0.03%
2018/01/16	2	51.50	2	51.45	51.20	0	7,271	0.00%
2018/01/15	0	0.00	1	52.10	52.10	-1	7,246	-0.01%
2018/01/12	0	0.00	119	51.49	51.00	-119	7,130	-1.67%	大賣/鉅額交易
2018/01/11	60	50.50	0.2	50.40	50.60	59.8	7,076	0.84%
2018/01/10	7	51.90	64.4	50.69	51.00	-57.4	6,986	-0.82%
2018/01/09	20	49.80	2	49.50	49.80	18	6,664	0.27%
2018/01/08	2	49.53	51	50.28	49.35	-49	6,553	-0.75%
2018/01/05	3	47.27	52.1	47.55	47.80	-49.1	6,289	-0.78%
2018/01/04	3	46.68	3	47.22	46.95	0	6,194	0.00%
2018/01/03	6	46.82	1	47.50	46.70	5	6,255	0.08%
2018/01/02	27	46.57	26	45.96	47.00	1	6,158	0.02%