國際中橡 (2104)-統一-新竹券商分點個股進出

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
17.40
漲跌
▲0.15
漲幅
+0.87%
成交量
775張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:13:30

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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/06/06	0.5	17.40	0	0.00	17.40	0.5	1,455	0.03%
2024/06/03	2.1	17.80	0	0.00	17.80	2.1	1,517	0.14%
2024/05/30	0.1	17.60	0	0.00	17.45	0.1	1,560	0.01%
2024/05/29	1	17.70	0	0.00	17.70	1	1,585	0.06%
2024/05/24	0.1	17.50	12	17.40	17.40	-11.9	1,615	-0.74%
2024/05/23	2.1	17.65	0	0.00	17.65	2.1	1,603	0.13%
2024/05/22	0	0.00	5	17.85	17.75	-5	1,611	-0.31%
2024/05/16	4	18.05	0	0.00	18.05	4	1,592	0.25%
2024/05/15	4	18.10	2	18.15	18.10	2	1,586	0.13%
2024/05/13	1	18.00	0	0.00	18.00	1	1,566	0.06%
2024/05/10	0	0.00	10	17.70	17.85	-10	1,563	-0.64%
2024/05/09	0.1	17.65	0	17.65	17.70	0.1	1,580	0.00%
2024/05/07	0	0.00	1	17.85	17.95	-1	1,605	-0.06%
2024/05/03	0	0.00	4	17.94	17.75	-4	1,591	-0.25%
2024/05/02	0.2	17.85	10	17.90	17.85	-9.8	1,586	-0.62%
2024/04/26	0.1	17.60	0	0.00	17.55	0.1	1,535	0.01%
2024/04/25	0.1	17.70	0	0.00	17.80	0.1	1,532	0.01%
2024/04/22	0	0.00	1.3	17.34	17.60	-1.3	1,586	-0.08%
2024/04/18	4	17.45	10	17.35	17.50	-6	1,558	-0.39%
2024/04/10	0	0.00	5	17.60	17.60	-5	1,509	-0.33%
2024/04/09	0.1	17.55	2	17.50	17.50	-1.9	1,503	-0.13%
2024/04/08	0	17.10	0	0.00	17.15	0	1,478	0.00%
2024/04/03	0	0.00	4	17.10	17.15	-4	1,468	-0.27%
2024/04/01	0	0.00	2	17.25	17.30	-2	1,464	-0.14%
2024/03/28	4	17.36	0	0.00	17.30	4	1,451	0.28%
2024/03/26	0	0.00	9	17.18	17.10	-9	1,451	-0.62%
2024/03/22	0	0.00	0.2	17.05	17.00	-0.2	1,446	-0.02%
2024/03/21	0.2	16.90	0	0.00	17.00	0.2	1,450	0.02%
2024/03/19	0	0.00	0.1	17.20	17.10	-0.1	1,407	-0.01%
2024/03/18	0.1	17.15	0	0.00	17.15	0.1	1,395	0.01%
2024/03/15	3	17.45	0	0.00	17.35	3	1,353	0.22%
2024/03/13	1	17.70	0	0.00	17.65	1	1,320	0.08%
2024/03/12	0	0.00	5	17.60	17.60	-5	1,305	-0.38%
2024/03/07	0.1	17.50	1	17.80	17.75	-0.9	1,234	-0.07%
2024/03/06	0.1	17.55	0.4	17.75	17.60	-0.3	1,194	-0.03%
2024/03/05	0	0.00	0	17.95	17.85	0	1,143	0.00%
2024/03/04	0.4	17.98	0	0.00	17.95	0.4	1,125	0.04%
2024/02/01	0.1	18.70	0	0.00	18.70	0.1	1,030	0.01%
2024/01/22	0	0.00	0.1	18.25	18.20	-0.1	970	-0.01%
2024/01/19	0.1	18.30	0	0.00	18.25	0.1	953	0.01%
2024/01/17	2	18.30	0	0.00	18.30	2	944	0.21%
2024/01/12	0	19.00	0	0.00	18.95	0	917	0.00%
2024/01/03	0	0.00	5	19.40	19.35	-5	959	-0.52%
2023/12/27	0	0.00	0.1	19.45	19.45	-0.1	1,020	-0.01%
2023/12/26	0.1	19.35	0	0.00	19.40	0.1	1,029	0.01%
2023/12/19	0	0.00	6	19.35	19.35	-6	1,066	-0.56%
2023/12/18	0	0.00	0.6	19.60	19.45	-0.6	1,079	-0.05%
2023/12/15	0.6	19.55	0	0.00	19.65	0.6	1,091	0.05%
2023/12/11	2	19.68	0	0.00	19.70	2	1,098	0.18%
2023/12/05	0	0.00	1	19.80	19.85	-1	1,105	-0.09%
2023/11/28	0	0.00	1	19.95	19.95	-1	1,122	-0.09%
2023/11/23	0	0.00	1	19.95	20.00	-1	1,155	-0.09%
2023/11/21	2	19.93	0	0.00	19.90	2	1,157	0.17%
2023/11/20	1	19.80	0	0.00	19.80	1	1,142	0.09%
2023/11/17	1	19.80	0	0.00	19.75	1	1,140	0.09%
2023/10/25	0.7	19.45	0	0.00	19.55	0.7	1,896	0.04%
2023/10/24	0	0.00	1	19.40	19.55	-1	1,912	-0.05%
2023/10/23	3	19.30	0	0.00	19.30	3	1,923	0.16%
2023/10/20	1	19.05	0	0.00	19.25	1	1,929	0.05%
2023/10/18	0	0.00	42	19.35	19.35	-42	1,929	-2.18%
2023/10/04	0.1	19.70	18	19.60	19.75	-17.9	2,061	-0.87%
2023/10/02	2	20.20	0	0.00	20.05	2	2,061	0.10%
2023/09/25	0	0.00	1	20.35	20.35	-1	2,211	-0.05%
2023/09/21	2	20.10	0	0.00	20.15	2	2,308	0.09%
2023/09/19	2	20.50	0	0.00	20.50	2	2,477	0.08%
2023/09/18	0	0.00	15	20.05	20.05	-15	2,544	-0.59%
2023/09/11	5	19.95	0	0.00	19.90	5	3,919	0.13%
2023/09/05	1	20.45	0	20.25	20.25	1	4,021	0.02%
2023/09/04	0	0.00	6	20.50	20.50	-6	4,035	-0.15%
2023/09/01	0	20.25	5	20.35	20.25	-5	4,052	-0.12%
2023/08/21	1	19.80	5	19.75	19.75	-4	4,234	-0.09%
2023/08/17	5	19.45	0	0.00	19.40	5	4,275	0.12%
2023/08/16	1.1	19.36	1	19.35	19.45	0.1	4,339	0.00%
2023/08/14	0.1	19.90	6.1	19.72	19.60	-6	4,307	-0.14%
2023/08/11	1.1	20.29	4	20.25	20.10	-2.9	4,272	-0.07%
2023/08/09	0	0.00	1	20.90	20.70	-1	4,239	-0.02%
2023/08/04	2	21.33	0	0.00	21.30	2	4,278	0.05%
2023/08/02	4	21.33	5	21.45	21.40	-1	4,266	-0.02%
2023/08/01	2	20.95	9	20.90	20.95	-7	4,211	-0.17%
2023/07/31	1	20.85	0	0.00	20.80	1	4,215	0.02%
2023/07/28	1	21.00	0	0.00	20.65	1	4,152	0.02%
2023/07/25	1	20.00	2	20.00	20.00	-1	4,045	-0.02%
2023/07/24	0	0.00	1	19.90	19.90	-1	4,040	-0.02%
2023/07/21	0	0.00	1	20.10	20.10	-1	4,032	-0.02%
2023/07/19	10	20.50	20	20.01	20.05	-10	4,035	-0.25%
2023/07/18	20	20.50	0	0.00	20.40	20	4,034	0.50%
2023/07/14	3.1	20.30	0	0.00	20.25	3.1	4,036	0.08%
2023/07/13	0.1	20.45	0	0.00	20.25	0.1	4,034	0.00%
2023/07/11	1.1	20.64	0	0.00	20.60	1.1	4,025	0.03%
2023/07/07	0.1	20.60	0	0.00	20.60	0.1	4,070	0.00%
2023/07/06	0.2	20.80	0	0.00	20.75	0.2	4,060	0.00%
2023/07/05	10	21.40	0	0.00	21.10	10	4,007	0.25%
2023/07/04	0.1	21.35	0	0.00	21.30	0.1	3,975	0.00%
2023/07/03	0	0.00	12	21.65	21.45	-12	3,973	-0.30%
2023/06/30	12	21.55	0	0.00	21.50	12	3,943	0.30%
2023/06/29	2	21.20	0	0.00	21.30	2	3,953	0.05%
2023/06/28	0	0.00	8.1	21.90	21.60	-8.1	3,889	-0.21%
2023/06/27	0.1	21.65	20	21.65	21.70	-19.9	3,773	-0.53%
2023/06/26	1	21.95	8	22.19	22.10	-7	3,712	-0.19%
2023/06/21	1.1	22.03	0	0.00	21.90	1.1	3,667	0.03%
2023/06/20	9	21.92	0	0.00	21.85	9	3,601	0.25%
2023/06/19	83	23.54	7	22.90	22.95	76	3,350	2.27%
2023/06/16	5	20.80	9	21.82	22.40	-4	2,625	-0.15%
2023/06/14	0.1	20.20	0	0.00	20.40	0.1	2,381	0.00%
2023/06/13	0.1	20.25	0	0.00	20.25	0.1	2,385	0.00%
2023/06/09	0.3	20.34	0	0.00	20.50	0.3	2,374	0.01%
2023/06/08	0.2	20.53	0	0.00	20.50	0.2	2,379	0.01%
2023/06/05	2	20.60	0	0.00	20.60	2	2,386	0.08%
2023/06/02	1	20.35	0	0.00	20.35	1	2,345	0.04%
2023/05/30	1	20.35	0	0.00	20.30	1	2,344	0.04%
2023/05/26	3	20.22	0	0.00	20.15	3	2,317	0.13%
2023/05/24	8	20.50	3	20.50	20.55	5	2,290	0.22%
2023/05/23	3	20.50	0	0.00	20.55	3	2,262	0.13%
2023/05/19	1	20.10	0	0.00	20.15	1	2,172	0.05%
2023/05/16	0	0.00	1	20.00	19.95	-1	2,123	-0.05%
2023/05/12	0.1	19.85	0	0.00	19.75	0.1	2,096	0.00%
2023/05/11	0.1	19.85	0	0.00	19.80	0.1	2,065	0.00%
2023/05/10	0.1	20.25	0	0.00	20.30	0.1	2,009	0.00%
2023/05/09	2	20.70	3	20.50	20.35	-1	2,005	-0.05%
2023/05/08	0	0.00	2	20.65	20.70	-2	1,966	-0.10%
2023/05/04	2	20.25	0	0.00	20.20	2	1,893	0.11%
2023/05/03	10	20.30	1	20.35	20.35	9	1,912	0.47%
2023/05/02	0	0.00	0.2	20.00	20.15	-0.2	1,896	-0.01%
2023/04/28	0.2	19.97	0	0.00	20.00	0.2	1,877	0.01%
2023/04/27	12	20.00	0	0.00	20.05	12	1,871	0.64%
2023/04/24	0	0.00	0.9	19.95	19.95	-0.9	1,845	-0.05%
2023/04/18	3	20.15	10	20.20	20.15	-7	1,761	-0.40%
2023/04/17	5	20.25	0	0.00	20.15	5	1,743	0.29%
2023/04/11	0	0.00	5	19.90	19.90	-5	1,624	-0.31%
2023/04/10	5	19.75	0	0.00	19.85	5	1,611	0.31%
2023/03/31	0	0.00	9	19.70	19.75	-9	1,576	-0.57%
2023/03/29	1	20.10	0	0.00	20.15	1	1,501	0.07%
2023/03/27	0	0.00	0.8	20.30	20.25	-0.8	1,494	-0.05%
2023/03/10	3	20.05	0	0.00	20.05	3	1,535	0.20%
2023/03/09	16	20.61	0	0.00	20.55	16	1,517	1.05%
2023/03/07	3	20.82	26	20.80	20.80	-23	1,539	-1.49%
2023/03/06	11	20.81	0	0.00	20.85	11	1,541	0.71%
2023/03/03	2	20.50	0	0.00	20.75	2	1,546	0.13%
2023/03/02	1	20.45	0	0.00	20.40	1	1,583	0.06%
2023/02/23	1	21.10	0	0.00	21.00	1	1,566	0.06%
2023/02/21	1	20.85	0	0.00	20.90	1	1,663	0.06%
2023/02/15	1	20.40	0	0.00	20.20	1	1,735	0.06%
2023/02/13	1	20.20	0	0.00	20.20	1	1,755	0.06%
2023/02/09	1	20.50	0	0.00	20.50	1	1,748	0.06%
2023/02/08	1	20.55	0	0.00	20.50	1	1,746	0.06%
2023/02/06	1	20.75	1	20.70	20.70	0	1,712	0.00%
2023/02/01	0	0.00	4.6	20.24	20.20	-4.6	1,634	-0.28%
2023/01/31	2	19.95	1	19.90	19.80	1	1,601	0.06%
2023/01/12	1	19.80	1	19.75	19.80	0	1,577	0.00%
2022/12/23	0	0.00	0.1	19.50	19.60	-0.1	1,650	0.00%
2022/12/21	1	19.35	0	0.00	19.25	1	1,665	0.06%
2022/12/19	1	19.40	0	0.00	19.45	1	1,677	0.06%
2022/12/15	0	0.00	5	20.00	19.95	-5	1,637	-0.31%
2022/12/09	1	20.80	2	20.55	20.75	-1	1,658	-0.06%
2022/12/07	3	20.50	1	20.50	20.55	2	1,694	0.12%
2022/12/05	1	21.00	0	0.00	21.10	1	1,648	0.06%
2022/11/28	0	0.00	1	20.70	20.65	-1	1,524	-0.07%
2022/11/18	26	20.81	0	0.00	20.75	26	1,419	1.83%
2022/11/17	5	21.00	0	0.00	20.90	5	1,406	0.36%
2022/11/14	1	20.90	0	0.00	20.60	1	1,282	0.08%
2022/11/09	0	0.00	1	19.75	19.90	-1	1,292	-0.08%
2022/10/28	1	19.05	0	0.00	18.70	1	1,396	0.07%
2022/10/27	0	0.00	0.1	18.95	19.05	-0.1	1,416	-0.01%
2022/10/26	0.1	18.55	0	0.00	18.65	0.1	1,426	0.01%
2022/10/13	3	18.97	0	0.00	18.85	3	1,449	0.21%
2022/10/03	0	0.00	5	19.35	19.40	-5	1,433	-0.35%
2022/09/27	1	20.25	0	0.00	20.30	1	1,410	0.07%
2022/09/26	3	20.10	2	20.05	20.10	1	1,419	0.07%
2022/09/20	0	0.00	2	21.90	22.10	-2	1,400	-0.14%
2022/09/15	0	0.00	1	21.15	21.45	-1	1,340	-0.07%
2022/09/14	1	21.05	0	0.00	21.00	1	1,314	0.08%
2022/09/02	1	20.70	0	0.00	20.50	1	1,583	0.06%
2022/09/01	0	0.00	25	20.57	20.60	-25	1,619	-1.54%
2022/08/31	0	0.00	15	20.78	20.85	-15	1,637	-0.92%
2022/08/29	15	20.64	0	0.00	20.55	15	1,639	0.91%
2022/08/12	8	20.40	0	0.00	20.45	8	1,643	0.49%
2022/08/11	1	20.35	0	0.00	20.35	1	1,641	0.06%
2022/07/29	0	0.00	1	20.40	20.40	-1	2,011	-0.05%
2022/07/22	1	19.95	0	0.00	19.95	1	2,047	0.05%
2022/07/19	1	20.10	0	0.00	20.00	1	2,115	0.05%
2022/07/13	0	0.00	20	19.45	19.45	-20	2,199	-0.91%
2022/07/01	1	19.25	0	0.00	19.05	1	2,819	0.04%
2022/06/24	0	0.00	1	19.80	19.85	-1	2,838	-0.04%
2022/06/23	1	19.40	0	0.00	19.50	1	2,859	0.03%
2022/06/20	1	19.60	0	0.00	19.30	1	2,944	0.03%
2022/06/13	4	20.63	0	0.00	20.55	4	3,032	0.13%
2022/06/10	1	21.15	0	0.00	21.15	1	3,022	0.03%
2022/05/26	1	20.95	0	0.00	20.85	1	3,523	0.03%
2022/05/23	0	0.00	5	21.20	21.15	-5	3,529	-0.14%
2022/05/19	0	0.00	1	20.80	21.05	-1	3,539	-0.03%
2022/05/18	1	21.65	5	21.40	21.55	-4	3,542	-0.11%
2022/05/17	0	0.00	10	21.11	21.20	-10	3,552	-0.28%
2022/05/16	0	0.00	15	20.75	20.75	-15	3,535	-0.42%
2022/05/12	1	21.30	5.1	20.81	20.55	-4.1	3,380	-0.12%
2022/05/11	0.1	22.05	0	0.00	21.70	0.1	3,285	0.00%
2022/05/09	14	22.46	5	22.40	22.40	9	3,239	0.28%
2022/05/06	1	23.00	1	23.10	23.00	0	3,216	0.00%
2022/04/28	0	0.00	5	23.25	23.30	-5	3,261	-0.15%
2022/04/26	0	0.00	1	23.25	23.35	-1	3,224	-0.03%
2022/04/22	1	23.95	0	0.00	23.85	1	3,213	0.03%
2022/04/21	5	23.90	2	23.60	23.60	3	3,232	0.09%
2022/04/19	1	23.50	1	23.40	23.35	0	3,225	0.00%
2022/04/18	0	0.00	27	23.14	23.10	-27	3,337	-0.81%
2022/04/15	17	23.42	25	23.41	23.35	-8	3,323	-0.24%
2022/04/14	2	23.95	0	0.00	23.90	2	3,280	0.06%
2022/04/13	70	24.28	32	24.06	24.10	38	3,230	1.18%
2022/04/12	4	26.00	0	0.00	26.25	4	2,933	0.14%
2022/04/11	0	0.00	10	26.10	26.00	-10	2,961	-0.34%
2022/04/08	4	26.68	0	0.00	26.60	4	2,974	0.13%
2022/04/06	28	27.71	1	27.60	27.75	27	3,096	0.87%
2022/04/01	0	0.00	10	27.75	27.75	-10	3,115	-0.32%
2022/03/28	0	0.00	2	27.55	27.70	-2	3,292	-0.06%
2022/03/25	7	27.95	0	0.00	27.85	7	3,405	0.21%
2022/03/22	2	28.05	0	0.00	28.05	2	3,544	0.06%
2022/03/18	4	27.90	9	27.99	27.85	-5	3,532	-0.14%
2022/03/17	1	27.70	1	27.35	27.70	0	3,494	0.00%
2022/03/16	11	27.32	0	0.00	27.05	11	3,448	0.32%
2022/03/14	3	27.60	0	0.00	27.65	3	3,421	0.09%
2022/03/11	1	27.15	0	0.00	27.15	1	3,384	0.03%
2022/03/10	0	0.00	2	27.00	27.15	-2	3,385	-0.06%
2022/03/09	2	26.60	0	0.00	27.00	2	3,369	0.06%
2022/03/04	0	27.15	1	27.15	27.00	-1	3,322	-0.03%
2022/03/02	3	26.73	0	0.00	26.80	3	3,330	0.09%
2022/03/01	1	26.20	18	26.44	27.10	-17	3,312	-0.51%
2022/02/23	3	25.70	0	0.00	25.65	3	3,180	0.09%
2022/02/22	0	0.00	10	25.85	25.60	-10	3,233	-0.31%
2022/02/16	4	25.64	0	0.00	25.75	4	4,366	0.09%
2022/02/10	1	25.70	0.3	25.70	25.70	0.7	4,458	0.02%
2022/02/07	3	24.95	0	0.00	25.20	3	4,488	0.07%
2022/01/26	5	24.80	5	24.60	24.65	0	4,542	0.00%
2022/01/24	0.8	24.80	0	0.00	24.90	0.8	4,576	0.02%
2022/01/21	5	25.45	10	25.10	25.05	-5	4,585	-0.11%
2022/01/20	0.1	25.50	0	0.00	25.70	0.1	4,619	0.00%
2022/01/14	13	25.74	0	0.00	25.65	13	4,956	0.26%
2022/01/12	1	26.15	15	26.35	26.25	-14	4,900	-0.29%
2022/01/11	19	26.42	6	26.13	26.10	13	4,887	0.27%
2022/01/10	10	27.40	0	27.45	27.35	10	4,752	0.21%
2022/01/06	0	0.00	0.1	27.45	27.40	-0.1	4,712	0.00%
2022/01/03	0	0.00	6	27.98	27.80	-6	4,644	-0.13%
2021/12/30	0	0.00	2	28.15	28.20	-2	4,595	-0.04%
2021/12/29	0	0.00	40.3	28.10	28.25	-40.3	4,561	-0.88%
2021/12/24	0	0.00	13	27.47	27.50	-13	4,348	-0.30%
2021/12/23	0	0.00	8	27.50	27.55	-8	4,297	-0.19%
2021/12/21	13	27.22	0	0.00	27.25	13	4,222	0.31%
2021/12/20	0	0.00	2	27.25	27.60	-2	4,084	-0.05%
2021/12/17	3	27.05	0	0.00	26.85	3	3,884	0.08%
2021/12/16	20	26.85	20	26.85	26.90	0	3,852	0.00%
2021/12/13	7	27.22	3	27.15	27.15	4	3,803	0.11%
2021/12/08	2	26.45	0	0.00	26.50	2	3,692	0.05%
2021/12/03	3	26.00	3	25.60	25.60	0	3,628	0.00%
2021/12/02	2	25.50	0	0.00	25.40	2	3,611	0.06%
2021/11/29	0	0.00	5	25.65	25.70	-5	3,555	-0.14%
2021/11/25	6	26.80	0	0.00	26.70	6	3,501	0.17%
2021/11/23	1	26.75	10	26.70	26.80	-9	3,505	-0.26%
2021/11/22	1	26.70	10	26.74	26.75	-9	3,487	-0.26%
2021/11/19	0	0.00	6	26.60	26.60	-6	3,453	-0.17%
2021/11/18	20	26.35	0.2	26.50	26.35	19.8	3,426	0.58%
2021/11/16	15	26.85	19	26.96	26.80	-4	3,302	-0.12%
2021/11/15	102	29.05	10	29.02	28.45	92	3,102	2.96%	大買/
2021/11/12	0	0.00	11	27.00	27.00	-11	2,383	-0.46%
2021/11/05	1	24.45	0	0.00	24.40	1	2,645	0.04%
2021/11/04	2	24.70	2	24.45	24.45	0	2,660	0.00%
2021/11/03	5	24.45	1	24.30	24.55	4	2,653	0.15%
2021/11/02	1	24.90	3	24.67	24.10	-2	2,644	-0.08%
2021/11/01	0	0.00	2.8	24.01	24.15	-2.8	2,584	-0.11%
2021/10/28	0	0.00	1	24.30	24.30	-1	2,545	-0.04%
2021/10/27	2	24.48	1	24.70	24.40	1	2,544	0.04%
2021/10/26	0	0.00	1	25.20	24.55	-1	2,506	-0.04%
2021/10/25	2	24.95	38	23.65	25.00	-36	2,326	-1.55%
2021/10/21	0	0.00	22	23.48	23.35	-22	2,235	-0.98%
2021/10/20	5	23.15	0	0.00	23.20	5	2,304	0.22%
2021/10/18	1	23.10	0	0.00	23.10	1	2,456	0.04%
2021/10/13	0	0.00	14	22.53	22.55	-14	2,536	-0.55%
2021/10/12	0.2	22.80	0	0.00	22.80	0.2	2,560	0.01%
2021/10/08	5	23.10	0	0.00	23.05	5	2,611	0.19%
2021/10/06	3	22.53	2	22.60	22.50	1	2,671	0.04%
2021/10/04	4	22.60	0	0.00	22.55	4	2,724	0.15%
2021/09/28	5	23.60	0	0.00	23.60	5	2,976	0.17%
2021/09/24	9	23.34	0	0.00	23.30	9	3,253	0.28%
2021/09/23	1	23.20	0	0.00	23.20	1	3,296	0.03%
2021/09/17	1	23.85	0	0.00	23.60	1	3,591	0.03%
2021/09/16	7	23.92	0	0.00	24.00	7	3,778	0.19%
2021/09/15	10	23.80	5	23.90	23.75	5	3,821	0.13%
2021/09/14	0	0.00	1	23.80	23.85	-1	3,865	-0.03%
2021/09/06	5	23.50	0	0.00	23.25	5	4,053	0.12%
2021/09/03	0	0.00	3	23.45	23.50	-3	4,054	-0.07%
2021/09/02	0	0.00	10	23.05	23.00	-10	4,044	-0.25%
2021/08/31	0	0.00	12	23.30	23.40	-12	4,064	-0.30%
2021/08/30	9	23.07	0	0.00	23.25	9	4,112	0.22%
2021/08/26	10	22.80	0	0.00	22.80	10	4,216	0.24%
2021/08/24	8	22.75	0	0.00	22.70	8	4,773	0.17%
2021/08/19	12	22.75	1	22.80	22.45	11	4,956	0.22%
2021/08/18	2	22.55	0	0.00	23.30	2	4,944	0.04%
2021/08/16	1	22.70	12	22.85	22.75	-11	4,960	-0.22%
2021/08/13	2	23.40	3	23.70	23.70	-1	4,889	-0.02%
2021/08/11	0	0.00	2	25.50	25.30	-2	4,796	-0.04%
2021/08/09	3	26.48	0	0.00	26.40	3	4,927	0.06%
2021/08/04	2	26.90	0	0.00	27.00	2	5,446	0.04%
2021/08/03	3	26.83	1	26.90	26.90	2	5,587	0.04%
2021/07/30	1	26.80	0	0.00	26.80	1	5,714	0.02%
2021/07/29	3	26.92	0	0.00	27.00	3	5,834	0.05%
2021/07/26	20	27.31	0	0.00	27.15	20	6,121	0.33%
2021/07/23	6	26.85	0	0.00	27.25	6	6,201	0.10%
2021/07/22	0	0.00	1	26.30	26.10	-1	6,194	-0.02%
2021/07/21	1	25.80	0	0.00	25.65	1	6,281	0.02%
2021/07/19	2	26.80	2	26.70	26.70	0	6,465	0.00%
2021/07/16	16	26.98	0	0.00	26.90	16	6,793	0.24%
2021/07/15	0	0.00	1	27.15	27.15	-1	6,934	-0.01%
2021/07/13	1	26.55	20	26.50	26.40	-19	7,633	-0.25%
2021/07/12	1	26.70	0	0.00	26.55	1	7,685	0.01%
2021/07/08	0	0.00	15	26.85	27.00	-15	7,973	-0.19%
2021/07/07	20	27.50	0	0.00	27.15	20	8,035	0.25%
2021/07/06	1	27.70	7	27.68	27.90	-6	8,279	-0.07%
2021/07/05	5	27.48	2	27.45	27.30	3	8,248	0.04%
2021/07/02	14	27.67	8	27.90	27.40	6	8,289	0.07%
2021/07/01	2	27.23	8	27.25	27.20	-6	8,232	-0.07%
2021/06/30	2	26.80	14	26.90	26.85	-12	8,230	-0.15%
2021/06/29	31	26.95	9	26.85	26.75	22	8,224	0.27%
2021/06/28	15	27.19	9	27.49	27.35	6	8,191	0.07%
2021/06/25	11	26.53	2	26.50	26.60	9	8,008	0.11%
2021/06/24	12	25.86	1	26.00	25.90	11	7,837	0.14%
2021/06/23	3	25.63	0	0.00	25.80	3	7,820	0.04%
2021/06/22	0	0.00	9	25.05	24.95	-9	7,799	-0.12%
2021/06/21	1	24.85	0	0.00	24.55	1	7,785	0.01%
2021/06/18	1	25.45	1	25.45	25.40	0	7,781	0.00%
2021/06/17	0	0.00	1	25.45	25.55	-1	7,861	-0.01%
2021/06/15	8	25.48	25	25.39	25.40	-17	7,827	-0.22%
2021/06/08	2	25.85	15	25.90	25.95	-13	7,898	-0.16%
2021/06/03	38	26.58	0	0.00	26.60	38	7,892	0.48%
2021/06/02	10	26.35	26	26.42	26.65	-16	7,854	-0.20%
2021/06/01	34	26.44	7	26.29	26.25	27	7,845	0.34%
2021/05/31	0	0.00	3	27.20	27.20	-3	7,429	-0.04%
2021/05/28	0	0.00	2	25.00	24.90	-2	7,279	-0.03%
2021/05/27	2	24.50	0	0.00	24.45	2	7,308	0.03%
2021/05/26	2	24.45	2	24.75	24.80	0	7,378	0.00%
2021/05/25	0	0.00	4	24.80	24.60	-4	7,398	-0.05%
2021/05/24	9	24.38	0	0.00	24.30	9	7,485	0.12%
2021/05/21	1	23.90	2	24.35	24.30	-1	7,672	-0.01%
2021/05/20	4	23.93	2	24.35	23.75	2	7,710	0.03%
2021/05/19	9	24.01	2	24.20	24.20	7	7,722	0.09%
2021/05/18	1	22.65	1	23.25	23.50	0	7,790	0.00%
2021/05/17	2	22.25	3	22.45	22.45	-1	7,820	-0.01%
2021/05/14	8	23.98	16	23.94	23.85	-8	7,719	-0.10%
2021/05/13	3	23.88	0	0.00	23.95	3	7,591	0.04%
2021/05/12	5	27.20	2	25.88	25.40	3	7,447	0.04%
2021/05/11	0	0.00	6	28.32	28.20	-6	7,199	-0.08%
2021/05/10	4	29.55	3	29.65	29.65	1	7,058	0.01%
2021/05/05	1	29.25	0	0.00	28.85	1	6,810	0.01%
2021/05/03	0	0.00	4	29.40	29.40	-4	6,560	-0.06%
2021/04/29	0	0.00	13	30.23	30.35	-13	6,462	-0.20%
2021/04/26	11	30.85	0	0.00	30.90	11	6,210	0.18%
2021/04/23	1	31.00	7	30.46	31.00	-6	6,162	-0.10%
2021/04/22	25	32.40	21.6	31.62	30.85	3.4	6,064	0.06%
2021/04/21	0	0.00	30	31.60	31.60	-30	5,742	-0.52%
2021/04/20	24	31.44	16.8	31.44	31.30	7.2	5,590	0.13%
2021/04/19	59	29.65	40	30.00	30.50	19	5,129	0.37%
2021/04/16	2	28.85	0	0.00	29.00	2	4,918	0.04%
2021/04/15	11	29.08	35	28.54	29.00	-24	4,857	-0.49%
2021/04/14	0	0.00	5	27.30	27.95	-5	4,665	-0.11%
2021/04/13	2	28.15	5	28.55	27.90	-3	4,745	-0.06%
2021/04/12	1	27.85	7	28.48	28.60	-6	4,710	-0.13%
2021/04/09	3	27.40	0	0.00	27.40	3	4,484	0.07%
2021/04/08	6	27.83	17	27.98	27.80	-11	4,667	-0.24%
2021/04/07	0	0.00	2	27.50	27.55	-2	4,676	-0.04%
2021/04/06	1	26.80	0	0.00	27.15	1	4,616	0.02%
2021/04/01	1	26.45	0	0.00	26.50	1	4,535	0.02%
2021/03/31	1	26.55	0	0.00	26.45	1	4,523	0.02%
2021/03/30	1	26.20	0	0.00	26.25	1	4,548	0.02%
2021/03/29	0	0.00	1	26.25	26.15	-1	4,560	-0.02%
2021/03/26	1	25.95	0	0.00	25.85	1	4,652	0.02%
2021/03/25	0	0.00	2	25.80	25.50	-2	4,813	-0.04%
2021/03/23	0	0.00	18.4	26.27	26.20	-18.4	4,866	-0.38%
2021/03/22	0	0.00	5.6	25.38	26.20	-5.6	4,855	-0.12%
2021/03/19	0	0.00	3	25.45	25.60	-3	4,806	-0.06%
2021/03/18	11	25.85	0	0.00	25.85	11	4,804	0.23%
2021/03/10	1	26.80	0	0.00	26.85	1	5,109	0.02%
2021/03/09	2	26.60	0	0.00	26.85	2	5,157	0.04%
2021/03/08	1	26.70	1	26.40	26.45	0	5,159	0.00%
2021/03/05	0	0.00	1	26.45	26.40	-1	5,187	-0.02%
2021/03/03	2	26.35	13	26.14	26.30	-11	5,179	-0.21%
2021/03/02	1	26.80	10	26.85	26.00	-9	5,244	-0.17%
2021/02/26	1	26.00	0	0.00	26.40	1	5,353	0.02%
2021/02/25	0	0.00	4	26.30	26.35	-4	5,335	-0.07%
2021/02/24	4	26.48	0	0.00	26.10	4	5,359	0.07%
2021/02/23	26	26.55	14	26.95	27.15	12	5,300	0.23%
2021/02/22	0	0.00	21	26.00	25.70	-21	5,112	-0.41%
2021/02/19	1	25.45	1	25.75	25.50	0	5,208	0.00%
2021/02/18	13	25.53	2	25.33	25.50	11	5,250	0.21%
2021/02/17	0	0.00	2	24.50	24.85	-2	5,232	-0.04%
2021/02/05	1	23.85	18.8	24.13	23.85	-17.8	5,229	-0.34%
2021/02/04	0	0.00	10	23.85	23.80	-10	5,700	-0.18%
2021/02/03	1	23.95	0	0.00	23.80	1	6,137	0.02%
2021/02/02	1	23.50	1	23.60	23.65	0	6,169	0.00%
2021/02/01	0	0.00	1	23.25	23.50	-1	6,162	-0.02%
2021/01/29	1	23.80	0	0.00	23.15	1	6,153	0.02%
2021/01/27	0	0.00	2	23.55	23.45	-2	6,114	-0.03%
2021/01/22	0	0.00	6	22.70	22.95	-6	6,122	-0.10%
2021/01/20	1	23.05	0.3	23.30	22.75	0.7	6,077	0.01%
2021/01/19	5	23.74	0	0.00	23.70	5	6,022	0.08%
2021/01/15	1	23.70	0	0.00	23.50	1	5,988	0.02%
2021/01/14	1	24.05	0	0.00	24.05	1	5,978	0.02%
2021/01/13	0	0.00	6	24.45	24.30	-6	5,956	-0.10%
2021/01/12	7	24.24	1	24.25	24.30	6	5,919	0.10%
2021/01/11	4	23.90	0	0.00	24.00	4	5,845	0.07%
2021/01/08	0.2	23.70	0	0.00	23.75	0.2	5,828	0.00%
2021/01/06	0	0.00	14	23.70	23.75	-14	5,766	-0.24%
2021/01/05	2	24.90	6	24.87	24.90	-4	5,570	-0.07%
2021/01/04	5	25.36	5	25.45	25.50	0	5,485	0.00%
2020/12/31	30	26.11	14	25.88	25.90	16	5,408	0.30%
2020/12/30	14	25.34	3	25.45	25.40	11	5,182	0.21%
2020/12/28	4	25.00	0	0.00	25.00	4	5,049	0.08%
2020/12/24	3	24.87	10.9	24.87	24.85	-7.9	4,977	-0.16%
2020/12/23	0	0.00	1	24.00	24.15	-1	4,901	-0.02%
2020/12/21	7	24.81	2.1	24.82	25.15	4.9	4,813	0.10%
2020/12/18	27	24.29	8	24.45	24.50	19	4,674	0.41%
2020/12/15	0	0.00	27	23.90	23.85	-27	4,658	-0.58%
2020/12/11	3	23.73	37	23.54	23.65	-34	4,590	-0.74%
2020/12/10	1	24.20	10	24.13	24.05	-9	4,510	-0.20%
2020/12/09	1	24.00	0	0.00	24.10	1	4,488	0.02%
2020/12/08	4	24.26	0	0.00	24.25	4	4,516	0.09%
2020/12/07	23	24.52	60	24.58	24.35	-37	4,496	-0.82%
2020/12/04	52	23.50	11	23.55	23.55	41	4,339	0.94%
2020/12/03	4	23.43	24	23.48	23.50	-20	4,314	-0.46%
2020/12/02	0	0.00	3	23.30	23.35	-3	4,328	-0.07%
2020/12/01	6	22.83	2	23.10	23.40	4	4,320	0.09%
2020/11/30	2	23.40	2	23.80	23.20	0	4,324	0.00%
2020/11/26	1	22.95	0	0.00	23.15	1	4,204	0.02%
2020/11/25	3	22.83	0	0.00	22.75	3	4,216	0.07%
2020/11/24	8	22.32	2	22.30	21.85	6	4,111	0.15%
2020/11/23	1	22.35	0	0.00	22.20	1	4,054	0.02%
2020/11/20	1	21.85	1	22.10	22.15	0	3,996	0.00%
2020/11/18	2	21.70	0	0.00	21.80	2	3,888	0.05%
2020/11/17	1	22.30	0	0.00	22.40	1	3,741	0.03%
2020/11/16	8	22.14	8	21.90	21.90	0	3,678	0.00%
2020/11/13	7	21.99	0	0.00	22.00	7	3,583	0.20%
2020/11/12	39	22.32	32	22.60	22.20	7	3,502	0.20%
2020/11/11	4	21.13	54.5	22.25	22.35	-50.5	3,055	-1.65%
2020/11/10	2	20.08	0	0.00	20.35	2	2,650	0.08%
2020/11/06	2	20.03	0	0.00	19.85	2	2,587	0.08%
2020/11/05	4	20.15	0	0.00	20.05	4	2,602	0.15%
2020/11/04	2	20.03	0	0.00	20.05	2	2,611	0.08%
2020/11/03	1	19.70	0	0.00	20.10	1	2,610	0.04%
2020/10/27	0	19.95	0	0.00	19.95	0	2,641	0.00%
2020/10/14	1	19.90	0	0.00	19.80	1	2,789	0.04%
2020/10/07	3	20.37	4	20.60	20.50	-1	2,848	-0.04%
2020/10/05	1	19.70	0	0.00	19.80	1	2,835	0.04%
2020/09/28	0	0.00	10	19.35	19.25	-10	2,913	-0.34%
2020/09/25	10	19.00	50	18.95	19.15	-40	2,955	-1.35%
2020/09/24	17	19.09	0	0.00	19.00	17	2,949	0.58%
2020/09/23	0	0.00	10	19.75	19.75	-10	2,898	-0.34%
2020/09/22	5	20.10	0	0.00	20.10	5	2,857	0.17%
2020/09/18	22	20.52	0	0.00	20.75	22	2,835	0.78%
2020/09/17	0.2	20.35	0	0.00	20.35	0.2	2,780	0.01%
2020/09/16	1	20.25	0	0.00	20.25	1	2,772	0.04%
2020/09/14	1	20.35	0	0.00	20.25	1	2,849	0.04%
2020/09/11	14	20.66	0	0.00	20.60	14	2,839	0.49%
2020/09/10	10	20.90	1	20.90	20.75	9	2,802	0.32%
2020/09/09	1	20.95	0	0.00	20.95	1	2,777	0.04%
2020/09/08	10	20.70	0	0.00	20.75	10	2,772	0.36%
2020/09/07	7	21.03	0	0.00	20.90	7	2,849	0.25%
2020/09/04	0	0.00	10	20.50	20.50	-10	2,833	-0.35%
2020/09/03	9	20.73	15	20.77	20.75	-6	2,872	-0.21%
2020/09/02	2	20.45	0	0.00	20.40	2	2,850	0.07%
2020/09/01	6	20.24	0	0.00	20.35	6	2,989	0.20%
2020/08/31	13	20.70	0	0.00	20.60	13	3,093	0.42%
2020/08/28	1	20.40	60	20.39	20.45	-59	3,073	-1.92%
2020/08/27	5	20.05	8	20.03	20.10	-3	3,165	-0.09%
2020/08/26	10	20.20	0	0.00	20.20	10	3,201	0.31%
2020/08/25	5	20.05	0	0.00	20.10	5	3,226	0.15%
2020/08/21	0	0.00	1	20.05	20.10	-1	3,270	-0.03%
2020/08/19	0	0.00	5	20.20	20.20	-5	3,318	-0.15%
2020/08/17	3	20.30	0	0.00	20.25	3	3,357	0.09%
2020/08/13	15	19.27	7	19.25	19.25	8	3,372	0.24%
2020/08/12	1	19.35	10	19.35	19.35	-9	3,411	-0.26%
2020/08/10	5	19.25	0	0.00	19.20	5	3,439	0.15%
2020/08/07	5.6	19.07	0	0.00	19.20	5.6	3,488	0.16%
2020/08/06	1	19.10	2	19.40	19.30	-1	3,526	-0.03%
2020/08/05	1	19.00	0	0.00	18.95	1	3,564	0.03%
2020/08/04	0	0.00	1	19.05	19.15	-1	3,611	-0.03%
2020/08/03	10	18.65	0	0.00	18.70	10	3,631	0.28%
2020/07/31	2	18.63	0	0.00	18.50	2	3,648	0.05%
2020/07/29	11	18.39	0.8	18.40	18.35	10.2	3,711	0.28%
2020/07/28	12	18.36	0	0.00	18.35	12	3,745	0.32%
2020/07/27	23	18.97	0	0.00	18.80	23	3,802	0.60%
2020/07/24	15	19.64	0	0.00	19.50	15	3,857	0.39%
2020/07/23	0	0.00	1	20.20	20.00	-1	3,961	-0.03%
2020/07/21	2	19.75	0	0.00	19.70	2	4,052	0.05%
2020/07/20	7	19.68	45	19.65	19.70	-38	4,062	-0.94%
2020/07/17	1	19.90	0	0.00	20.05	1	4,050	0.02%
2020/07/14	3	19.98	0	0.00	19.95	3	4,244	0.07%
2020/07/13	7	20.05	2	20.05	20.05	5	4,298	0.12%
2020/07/09	0	0.00	2	20.55	20.30	-2	4,386	-0.05%
2020/07/01	0.9	20.30	0	0.00	20.35	0.9	4,739	0.02%
2020/06/29	0	0.00	2	20.05	20.20	-2	4,837	-0.04%
2020/06/24	0	0.00	2	20.45	20.30	-2	4,965	-0.04%
2020/06/23	0	0.00	2	20.40	20.40	-2	5,151	-0.04%
2020/06/18	1	20.60	2	20.50	20.60	-1	5,439	-0.02%
2020/06/17	0	0.00	10	20.45	20.70	-10	5,517	-0.18%
2020/06/15	11	20.00	0	0.00	20.00	11	5,660	0.19%
2020/06/12	74	19.89	0.1	20.00	19.95	73.9	5,675	1.30%
2020/06/11	4	20.43	6	20.37	20.35	-2	5,656	-0.04%
2020/06/10	4.1	20.85	2	21.05	20.80	2.1	5,643	0.04%
2020/06/09	0	0.00	5	21.20	21.20	-5	5,684	-0.09%
2020/06/08	5	21.60	5	21.75	21.60	0	5,705	0.00%
2020/06/05	3	22.10	22	21.96	22.05	-19	5,566	-0.34%
2020/06/01	1	20.30	0	0.00	20.30	1	5,257	0.02%
2020/05/29	1	20.20	0	0.00	20.15	1	5,235	0.02%
2020/05/26	0	0.00	1	20.45	20.40	-1	5,341	-0.02%
2020/05/20	4	19.90	5	19.90	19.90	-1	5,335	-0.02%
2020/05/19	0	0.00	0.4	20.05	20.10	-0.4	5,362	-0.01%
2020/05/18	5	19.95	0	0.00	19.90	5	5,376	0.09%
2020/05/15	3	19.80	0	0.00	19.90	3	5,451	0.06%
2020/05/14	7	19.96	7	20.02	19.90	0	5,659	0.00%
2020/05/13	8	20.30	2	20.50	20.45	6	5,717	0.10%
2020/05/12	3	20.65	0	0.00	20.65	3	6,075	0.05%
2020/05/11	0	0.00	5	21.35	21.30	-5	6,023	-0.08%
2020/05/08	0	0.00	1	21.10	21.00	-1	6,010	-0.02%
2020/05/07	7	20.77	0	0.00	20.90	7	6,004	0.12%
2020/05/05	2	20.55	0	0.00	20.55	2	5,946	0.03%
2020/05/04	21	20.53	6.6	20.53	20.50	14.4	5,924	0.24%
2020/04/30	22	21.13	92	21.39	21.10	-70	5,924	-1.18%
2020/04/29	15	21.26	1	21.65	21.25	14	5,843	0.24%
2020/04/28	4	21.11	0	0.00	21.25	4	5,805	0.07%
2020/04/24	21	19.40	0	0.00	19.50	21	5,579	0.38%
2020/04/23	1	19.50	0	0.00	19.55	1	5,542	0.02%
2020/04/20	2	20.53	1	20.35	20.35	1	5,398	0.02%
2020/04/17	1	20.10	0	0.00	20.30	1	5,343	0.02%
2020/04/15	3	20.55	0	0.00	20.35	3	5,220	0.06%
2020/04/14	1	20.60	0	0.00	20.60	1	5,183	0.02%
2020/04/10	0	0.00	5	20.45	20.45	-5	5,104	-0.10%
2020/04/08	6	19.96	1.8	19.90	19.90	4.2	5,005	0.08%
2020/04/07	0.1	18.95	5	18.90	18.95	-4.9	4,891	-0.10%
2020/04/06	14.1	18.51	0	0.00	18.65	14.1	4,803	0.29%
2020/04/01	12	19.44	0	0.00	19.25	12	4,724	0.25%
2020/03/31	0.1	19.40	8	19.31	19.40	-7.9	4,670	-0.17%
2020/03/27	17	18.84	18	19.38	19.85	-1	4,463	-0.02%
2020/03/26	1	18.30	4	18.43	18.05	-3	4,280	-0.07%
2020/03/25	24.1	18.55	54.5	18.67	18.45	-30.4	4,219	-0.72%
2020/03/24	26	18.40	70	18.23	18.10	-44	4,116	-1.07%
2020/03/23	20	18.75	0	0.00	18.75	20	3,945	0.51%
2020/03/20	0	0.00	71	20.40	20.80	-71	3,850	-1.84%
2020/03/19	3.1	19.30	0	0.00	19.25	3.1	3,772	0.08%
2020/03/18	0.3	21.15	0	0.00	21.15	0.3	3,652	0.01%
2020/03/17	4	21.38	47	21.29	21.20	-43	3,617	-1.19%
2020/03/16	0.1	22.20	1	22.25	22.10	-0.9	3,529	-0.03%
2020/03/13	0	0.00	2	22.45	22.80	-2	3,501	-0.06%
2020/03/12	8.1	24.49	0	0.00	24.35	8.1	3,375	0.24%
2020/03/11	0	0.00	7	25.76	25.60	-7	3,294	-0.21%
2020/03/10	0	0.00	2	25.00	25.60	-2	3,275	-0.06%
2020/03/09	61	26.15	1	26.05	26.00	60	3,213	1.87%
2020/03/06	5	26.95	0	0.00	26.80	5	3,165	0.16%
2020/03/05	2	26.75	0	0.00	26.90	2	3,162	0.06%
2020/03/04	0	0.00	3	26.60	26.50	-3	3,135	-0.10%
2020/03/03	3	26.70	1	27.15	26.80	2	3,112	0.06%
2020/03/02	1	27.05	0	0.00	26.80	1	3,106	0.03%
2020/02/27	4	27.35	5	27.21	27.10	-1	3,075	-0.03%
2020/02/26	0.3	26.60	5	26.70	26.60	-4.7	2,931	-0.16%
2020/02/25	0	0.00	2	26.35	26.35	-2	2,905	-0.07%
2020/02/24	4	26.53	0	0.00	26.50	4	2,896	0.14%
2020/02/21	1	26.70	0	0.00	26.70	1	2,894	0.03%
2020/02/20	2	26.40	0	0.00	26.35	2	2,808	0.07%
2020/02/19	2	26.15	0	0.00	26.20	2	2,774	0.07%
2020/02/18	2	26.03	0	0.00	26.20	2	2,777	0.07%
2020/02/17	7	26.09	2	26.50	25.75	5	2,729	0.18%
2020/02/14	8	27.15	0	0.00	26.95	8	2,527	0.32%
2020/02/13	5	27.02	122	26.60	27.00	-117	2,429	-4.82%	大賣/鉅額交易
2020/02/11	4	29.08	0	0.00	29.20	4	2,033	0.20%
2020/02/10	0	0.00	1	29.20	29.00	-1	2,029	-0.05%
2020/02/06	1	30.10	0	0.00	30.15	1	1,965	0.05%
2020/02/05	1	30.10	3	30.00	30.10	-2	1,967	-0.10%
2020/02/04	6	30.25	2	30.15	30.10	4	1,954	0.20%
2020/02/03	1	29.15	0.7	30.30	30.20	0.4	1,940	0.02%
2020/01/31	2	30.50	2	30.40	30.50	0	1,889	0.00%
2020/01/30	10	30.13	11	30.23	30.00	-1	1,871	-0.05%
2020/01/20	10	31.85	0	0.00	31.75	10	1,797	0.56%
2020/01/15	2	31.60	0	0.00	31.50	2	1,798	0.11%
2020/01/08	1	31.50	22	31.94	31.55	-21	1,839	-1.14%
2020/01/07	4	31.93	0	0.00	32.05	4	1,859	0.22%
2020/01/03	3	31.65	0	0.00	31.70	3	1,850	0.16%
2020/01/02	1	31.80	0	0.00	31.85	1	1,830	0.05%
2019/12/31	5	31.45	1	31.40	31.40	4	1,802	0.22%
2019/12/30	10	30.90	0	0.00	30.95	10	1,773	0.56%
2019/12/27	1.4	30.84	0	30.95	30.95	1.3	1,779	0.07%
2019/12/26	3	31.10	9	30.90	30.90	-6	1,782	-0.34%
2019/12/23	0	0.00	5	31.05	31.05	-5	1,842	-0.27%
2019/12/20	3	30.65	0	0.00	30.75	3	1,836	0.16%
2019/12/18	6	30.75	0	0.00	30.90	6	1,805	0.33%
2019/12/16	0	0.00	100	30.85	30.95	-100	1,776	-5.63%
2019/12/13	0	0.00	0.8	30.85	30.85	-0.8	1,766	-0.04%
2019/12/11	10	30.78	0	0.00	30.65	10	1,772	0.56%
2019/12/10	6	31.14	0	0.00	31.10	6	1,777	0.34%
2019/12/09	0	0.00	4	31.20	31.10	-4	1,778	-0.22%
2019/12/06	5	30.45	0	0.00	30.40	5	1,760	0.28%
2019/12/05	4	30.50	0	0.00	30.50	4	1,807	0.22%
2019/12/04	1	30.40	0	0.00	30.45	1	1,839	0.05%
2019/11/28	1	30.55	0	0.00	30.70	1	1,884	0.05%
2019/11/26	4	30.55	1	30.75	30.70	3	1,977	0.15%
2019/11/25	0	0.00	0.3	30.80	30.70	-0.3	2,127	-0.01%
2019/11/20	1	30.20	4	30.20	30.20	-3	2,358	-0.13%
2019/11/19	11	30.27	1	30.50	30.40	10	2,419	0.41%
2019/11/18	3	30.33	1	30.35	30.75	2	2,531	0.08%
2019/11/14	2	30.50	11	30.50	30.45	-9	2,555	-0.35%
2019/11/13	0	0.00	15	31.25	31.10	-15	2,582	-0.58%
2019/11/12	4	31.75	6	31.63	31.65	-2	2,665	-0.08%
2019/11/11	2	32.00	5	32.10	31.95	-3	2,830	-0.11%
2019/11/08	1	32.20	0	0.00	32.25	1	2,845	0.04%
2019/11/07	2.4	32.27	0	0.00	32.25	2.4	2,874	0.08%
2019/11/05	0	0.00	57	32.45	32.50	-57	2,913	-1.96%
2019/11/01	3	32.85	0	0.00	32.50	3	2,931	0.10%
2019/10/31	2	32.75	5	32.70	32.75	-3	3,000	-0.10%
2019/10/30	1	32.35	0	0.00	32.50	1	3,019	0.03%
2019/10/29	2	32.50	0	0.00	32.35	2	3,069	0.07%
2019/10/25	0	0.00	1	32.80	32.65	-1	3,121	-0.03%
2019/10/24	0.9	32.90	6	32.65	32.90	-5.1	3,175	-0.16%
2019/10/23	121	32.69	30	32.60	32.65	91	3,271	2.78%	大買/
2019/10/22	1	32.70	0	0.00	32.75	1	3,280	0.03%
2019/10/21	22	32.85	0	0.00	32.95	22	3,274	0.67%
2019/10/18	3.3	32.37	5	32.35	32.70	-1.7	3,291	-0.05%
2019/10/17	10	32.20	2	32.30	32.30	8	3,363	0.24%
2019/10/16	2	31.90	0	0.00	31.95	2	3,402	0.06%
2019/10/15	2	31.93	0	0.00	31.70	2	3,392	0.06%
2019/10/09	0.5	32.75	0	0.00	32.60	0.5	3,332	0.02%
2019/10/04	2	32.60	0	0.00	32.60	2	3,402	0.06%
2019/10/03	0	0.00	1	32.65	32.70	-1	3,445	-0.03%
2019/10/02	2	32.83	0	0.00	32.80	2	3,458	0.06%
2019/10/01	1	32.75	2	32.85	32.90	-1	3,487	-0.03%
2019/09/27	6	32.47	0	0.00	32.55	6	3,491	0.17%
2019/09/26	6	33.18	0	0.00	33.05	6	3,496	0.17%
2019/09/24	1	33.15	0	0.00	33.15	1	3,583	0.03%
2019/09/20	2	33.20	2	33.30	33.20	0	3,722	0.00%
2019/09/17	1	33.30	1	33.20	33.20	0	3,816	0.00%
2019/09/16	10	33.40	0	0.00	33.40	10	3,872	0.26%
2019/09/12	2	33.45	0	0.00	33.40	2	3,960	0.05%
2019/09/11	0	0.00	3	33.60	33.50	-3	3,993	-0.08%
2019/09/10	2	33.35	0	0.00	33.40	2	4,025	0.05%
2019/09/09	0	0.00	3	33.73	33.60	-3	4,025	-0.07%
2019/09/06	3	33.00	1	33.10	33.15	2	4,019	0.05%
2019/09/04	1	32.40	0	0.00	32.45	1	4,067	0.02%
2019/09/03	0	0.00	2	32.30	32.40	-2	4,118	-0.05%
2019/08/30	1	32.20	0	0.00	32.15	1	4,340	0.02%
2019/08/29	4	32.25	0	0.00	32.30	4	4,581	0.09%
2019/08/28	23	32.08	3	32.50	32.10	20	4,642	0.43%
2019/08/27	3	37.13	31	37.40	37.00	-28	4,509	-0.62%
2019/08/26	3	37.30	0	0.00	37.25	3	4,401	0.07%
2019/08/23	22	37.20	1	37.20	37.20	21	4,345	0.48%
2019/08/22	2	37.35	0	0.00	37.40	2	4,337	0.05%
2019/08/21	1	36.00	24	36.96	37.05	-23	4,326	-0.53%
2019/08/19	18	35.43	3	35.55	35.60	15	4,194	0.36%
2019/08/16	12	34.88	10	35.16	35.70	2	4,194	0.05%
2019/08/15	17	35.39	2	35.40	35.15	15	4,162	0.36%
2019/08/14	18	36.70	0	0.00	36.20	18	4,096	0.44%
2019/08/13	3	37.65	0	0.00	37.55	3	3,994	0.08%
2019/08/08	5	37.30	0	0.00	37.40	5	4,027	0.12%
2019/08/02	5	37.75	3	38.10	37.75	2	4,318	0.05%
2019/08/01	0	0.00	4	38.45	38.30	-4	4,287	-0.09%
2019/07/31	0	0.00	1	38.85	38.10	-1	4,266	-0.02%
2019/07/30	20	38.70	10	38.65	38.60	10	4,232	0.24%
2019/07/29	0	0.00	1	38.95	39.05	-1	4,234	-0.02%
2019/07/26	26	39.35	0	0.00	39.20	26	4,219	0.62%
2019/07/25	3	38.47	1	38.90	39.00	2	4,182	0.05%
2019/07/24	5	38.05	3	38.10	38.05	2	4,131	0.05%
2019/07/23	2	37.85	8	37.94	37.95	-6	4,142	-0.14%
2019/07/22	3	37.80	29	37.74	37.90	-26	4,159	-0.63%
2019/07/19	3	37.97	0	0.00	38.00	3	4,214	0.07%
2019/07/18	0	0.00	11	38.19	38.60	-11	4,137	-0.27%
2019/07/17	2	38.40	0	0.00	38.40	2	4,101	0.05%
2019/07/16	0.1	38.55	1	38.55	38.50	-0.9	4,124	-0.02%
2019/07/15	6	38.71	5	38.68	38.70	1	4,130	0.02%
2019/07/12	6	38.39	0	0.00	38.35	6	4,156	0.14%
2019/07/10	17	38.16	0	0.00	38.25	17	4,171	0.41%
2019/07/08	4	38.03	0	0.00	38.00	4	4,201	0.10%
2019/07/05	3	38.20	1	38.25	38.25	2	4,234	0.05%
2019/07/04	1	38.15	1	38.55	38.20	0	4,264	0.00%
2019/07/03	1	38.20	5	38.62	38.25	-4	4,305	-0.09%
2019/07/02	14	38.05	1	38.10	38.35	13	4,336	0.30%
2019/07/01	10	37.60	0	0.00	37.65	10	4,344	0.23%
2019/06/27	6	37.67	3	37.58	37.55	3	4,340	0.07%
2019/06/26	8	37.43	1	37.65	37.65	7	4,381	0.16%
2019/06/25	2	37.30	4	37.53	37.45	-2	4,427	-0.05%
2019/06/24	0	0.00	1	37.20	37.20	-1	4,549	-0.02%
2019/06/21	3	37.30	0	0.00	37.20	3	4,633	0.06%
2019/06/20	1	37.50	1	37.60	37.65	0	4,715	0.00%
2019/06/17	3	35.95	0	0.00	36.15	3	4,766	0.06%
2019/06/13	0	0.00	7	35.65	36.15	-7	4,956	-0.14%
2019/06/11	4	35.01	0	0.00	34.85	4	4,956	0.08%
2019/06/10	2	35.20	2	35.13	35.25	0	4,917	0.00%
2019/06/06	8.1	34.72	4	35.06	35.05	4.1	4,915	0.08%
2019/06/05	21	36.36	0	0.00	35.95	21	4,743	0.44%
2019/06/03	3	37.25	0	0.00	37.55	3	4,429	0.07%
2019/05/30	10	37.50	0	0.00	37.65	10	4,442	0.23%
2019/05/28	10	37.90	0	0.00	37.60	10	4,671	0.21%
2019/05/24	0	0.00	3	37.15	37.15	-3	4,702	-0.06%
2019/05/23	4	37.04	1	37.00	37.00	3	4,742	0.06%
2019/05/22	4	37.73	3	37.55	37.55	1	4,740	0.02%
2019/05/21	1	37.80	0	0.00	37.80	1	4,768	0.02%
2019/05/20	0	0.00	2	37.30	37.35	-2	4,767	-0.04%
2019/05/17	1	38.00	0	0.00	37.85	1	4,724	0.02%
2019/05/16	2	38.20	0	0.00	38.00	2	4,760	0.04%
2019/05/15	14.1	37.97	2	38.25	38.25	12.1	4,763	0.25%
2019/05/14	19	38.05	0	0.00	38.35	19	4,743	0.40%
2019/05/13	13	39.51	10	39.45	39.45	3	4,729	0.06%
2019/05/10	4	40.84	3	40.78	40.50	1	4,832	0.02%
2019/05/09	1	41.00	0	0.00	41.00	1	4,828	0.02%
2019/05/08	1	41.40	0	0.00	41.45	1	4,865	0.02%
2019/05/06	4	41.66	0	0.00	41.50	4	5,009	0.08%
2019/05/03	1	42.10	0	0.00	42.15	1	5,016	0.02%
2019/04/29	0	0.00	2	41.40	41.40	-2	5,220	-0.04%
2019/04/26	6	41.50	2	41.65	41.65	4	5,426	0.07%
2019/04/25	1	40.95	2	41.75	42.00	-1	5,724	-0.02%
2019/04/24	2	41.05	0	0.00	40.95	2	5,664	0.04%
2019/04/23	6	41.06	0	0.00	41.05	6	5,659	0.11%
2019/04/22	1	41.20	0	0.00	41.15	1	5,650	0.02%
2019/04/19	2	41.05	0	0.00	41.10	2	5,643	0.04%
2019/04/18	13	41.33	3	40.85	40.85	10	5,634	0.18%
2019/04/17	2	41.60	2	41.60	41.60	0	5,639	0.00%
2019/04/15	2	41.05	0	0.00	41.10	2	5,614	0.04%
2019/04/12	1	40.90	0	0.00	40.90	1	5,622	0.02%
2019/04/11	3.2	41.37	2	41.25	41.25	1.2	5,562	0.02%
2019/04/10	1	41.60	1	41.80	41.70	0	5,509	0.00%
2019/04/09	1	41.55	2	41.75	41.85	-1	5,448	-0.02%
2019/04/08	0	0.00	2	41.05	41.10	-2	5,399	-0.04%
2019/04/03	5	41.18	2	41.15	41.15	3	5,327	0.06%
2019/04/02	3	41.60	0	0.00	41.55	3	5,259	0.06%
2019/04/01	1	42.00	0	0.00	41.80	1	5,216	0.02%
2019/03/29	3	41.83	1	41.85	41.80	2	5,177	0.04%
2019/03/28	3	42.03	0	0.00	42.00	3	5,149	0.06%
2019/03/27	11.2	42.09	13	41.98	41.80	-1.8	5,085	-0.03%
2019/03/26	11	42.88	3	42.80	42.80	8	4,930	0.16%
2019/03/25	16.2	42.28	5	42.67	43.20	11.2	4,864	0.23%
2019/03/22	1	42.70	0	0.00	42.70	1	4,771	0.02%
2019/03/21	2	43.00	0	0.00	43.00	2	4,752	0.04%
2019/03/20	1	43.25	0	0.00	43.15	1	4,710	0.02%
2019/03/19	0	0.00	2	42.73	42.55	-2	4,594	-0.04%
2019/03/18	6.1	43.48	3	43.30	43.30	3.1	4,471	0.07%
2019/03/15	2	44.10	2	44.15	44.15	0	4,393	0.00%
2019/03/12	6	44.55	0	0.00	44.60	6	4,432	0.14%
2019/03/07	2	44.70	3.8	44.53	44.50	-1.8	4,601	-0.04%
2019/03/05	2.9	44.94	5	44.92	44.80	-2.1	4,675	-0.04%
2019/03/04	2	44.88	0	0.00	45.30	2	4,714	0.04%
2019/02/27	0	0.00	2	44.65	44.65	-2	4,739	-0.04%
2019/02/26	2	43.40	7	43.39	43.60	-5	4,682	-0.11%
2019/02/25	4	43.58	3	44.25	43.35	1	4,701	0.02%
2019/02/22	0	0.00	10	43.50	43.70	-10	4,699	-0.21%
2019/02/21	3	43.95	0	0.00	44.00	3	4,791	0.06%
2019/02/20	1	43.65	0	0.00	43.80	1	4,860	0.02%
2019/02/18	10	44.05	2	44.40	43.95	8	4,975	0.16%
2019/02/15	3	43.45	12	43.72	43.55	-9	4,950	-0.18%
2019/02/14	2	44.50	2	44.10	44.10	0	4,891	0.00%
2019/02/13	2	44.50	2	44.15	44.40	0	4,869	0.00%
2019/02/12	6	44.46	0.2	44.50	44.65	5.8	4,810	0.12%
2019/02/11	0	0.00	26	44.03	44.10	-26	4,691	-0.55%
2019/01/30	0	0.00	2	43.15	43.00	-2	4,511	-0.04%
2019/01/29	5	42.94	0	0.00	42.90	5	4,473	0.11%
2019/01/28	20.4	42.19	19	42.95	42.95	1.4	4,402	0.03%
2019/01/25	28	43.35	30	43.07	43.05	-2	4,326	-0.05%
2019/01/24	9	43.15	3	43.20	43.20	6	4,321	0.14%
2019/01/23	35	43.30	35	43.15	43.15	0	4,306	0.00%
2019/01/22	1	43.15	3	43.15	43.15	-2	4,259	-0.05%
2019/01/21	25	43.22	30	43.00	42.90	-5	4,184	-0.12%
2019/01/18	2	42.55	5	42.73	42.85	-3	4,099	-0.07%
2019/01/17	3	41.78	5	41.44	41.60	-2	3,983	-0.05%
2019/01/16	1	39.95	0	0.00	39.85	1	3,705	0.03%
2019/01/15	0	0.00	2	39.95	39.80	-2	3,715	-0.05%
2019/01/11	3	40.05	3	39.85	39.85	0	3,821	0.00%
2019/01/09	3	39.35	3	39.95	39.95	0	3,890	0.00%
2019/01/04	0	0.00	1	37.70	37.75	-1	3,890	-0.03%
2019/01/03	0	0.00	1	38.70	38.55	-1	3,934	-0.03%
2019/01/02	8	39.01	3	38.90	38.90	5	3,994	0.13%
2018/12/28	0	0.00	1	39.10	38.95	-1	4,057	-0.02%
2018/12/25	2	39.40	0	0.00	39.35	2	4,241	0.05%
2018/12/24	1	40.15	1	40.15	40.05	0	4,255	0.00%
2018/12/22	0	0.00	51	39.55	39.60	-51	4,231	-1.21%
2018/12/21	3	39.00	2	39.30	39.30	1	4,264	0.02%
2018/12/20	1	39.30	1	39.35	39.05	0	4,238	0.00%
2018/12/19	3	39.35	2.1	39.49	39.25	0.9	4,272	0.02%
2018/12/17	2	39.00	1	38.85	38.85	1	4,346	0.02%
2018/12/11	2	39.20	0	0.00	39.20	2	4,292	0.05%
2018/12/10	2	39.20	2	39.00	39.00	0	4,324	0.00%
2018/12/03	1	40.80	0	0.00	41.10	1	4,290	0.02%
2018/11/29	0	0.00	5	41.68	41.40	-5	4,210	-0.12%
2018/11/27	0	0.00	3	40.60	40.55	-3	4,125	-0.07%
2018/11/26	0	0.00	0	40.35	40.50	0	4,104	0.00%
2018/11/22	0	0.00	1	40.00	39.75	-1	3,907	-0.03%
2018/11/21	3	40.05	1	40.05	39.95	2	3,906	0.05%
2018/11/20	1	40.40	47	40.35	40.40	-46	3,968	-1.16%
2018/11/19	0	0.00	2	39.60	39.70	-2	3,946	-0.05%
2018/11/16	0	0.00	2	38.45	38.50	-2	3,877	-0.05%
2018/11/15	0	0.00	2	38.38	38.90	-2	3,839	-0.05%
2018/11/14	2	36.18	2	36.70	36.45	0	3,722	0.00%
2018/11/12	3	36.35	3	36.45	36.45	0	3,741	0.00%
2018/11/08	0	0.00	1.3	36.46	36.80	-1.3	3,732	-0.04%
2018/11/07	1	36.15	0	0.00	36.20	1	3,740	0.03%
2018/11/06	0	0.00	2	35.90	35.80	-2	3,802	-0.05%
2018/11/05	1	35.90	0	0.00	35.80	1	3,815	0.03%
2018/11/02	1	35.85	0	0.00	35.90	1	3,818	0.03%
2018/11/01	1	36.00	4	35.33	35.90	-3	3,787	-0.08%
2018/10/31	6	34.67	0	0.00	34.60	6	3,811	0.16%
2018/10/30	3	33.83	0	0.00	34.15	3	3,787	0.08%
2018/10/25	2	33.30	0	0.00	33.30	2	3,806	0.05%
2018/10/24	1	35.80	0	0.00	35.15	1	3,716	0.03%
2018/10/23	1	35.90	0	0.00	35.80	1	3,722	0.03%
2018/10/22	5	35.94	0	0.00	36.15	5	3,700	0.14%
2018/10/19	4	37.05	11	36.73	36.60	-7	3,662	-0.19%
2018/10/18	11	37.81	3	37.80	37.80	8	3,631	0.22%
2018/10/17	0	0.00	5	38.40	38.25	-5	3,565	-0.14%
2018/10/15	12	37.20	8	37.33	37.20	4	3,495	0.11%
2018/10/12	2	37.10	1	37.40	37.55	1	3,469	0.03%
2018/10/11	3	36.93	4.5	37.28	37.00	-1.5	3,431	-0.04%
2018/10/09	4	38.66	0	0.00	38.50	4	3,351	0.12%
2018/10/08	5	38.55	7	39.00	39.10	-2	3,282	-0.06%
2018/10/05	7	38.26	0	0.00	38.30	7	3,221	0.22%
2018/10/04	3	38.55	0	0.00	38.50	3	3,122	0.10%
2018/10/03	1	38.85	0.1	38.85	38.70	0.9	3,071	0.03%
2018/10/01	5	39.40	1	39.45	39.45	4	3,007	0.13%
2018/09/28	3	39.10	2	39.40	39.40	1	3,004	0.03%
2018/09/27	0	0.00	0.5	39.50	39.50	-0.5	2,959	-0.02%
2018/09/21	1	39.15	1	38.95	39.60	0	2,861	0.00%
2018/09/20	3	38.85	5	38.69	38.80	-2	2,789	-0.07%
2018/09/19	2	38.95	0	0.00	38.90	2	2,769	0.07%
2018/09/18	2	38.80	0	0.00	38.90	2	2,760	0.07%
2018/09/17	0.2	39.20	0	0.00	39.10	0.2	2,765	0.01%
2018/09/14	1	39.00	0	0.00	39.15	1	2,766	0.04%
2018/09/10	1	38.40	0	0.00	38.40	1	2,725	0.04%
2018/09/07	26	40.03	5	40.00	39.80	21	2,660	0.79%
2018/09/06	13	40.02	0	0.00	40.15	13	2,619	0.50%
2018/09/05	4	40.69	0	0.00	40.80	4	2,579	0.16%
2018/09/04	53	41.00	5	40.80	41.10	48	2,526	1.90%
2018/09/03	9	41.72	0	0.00	41.50	9	2,499	0.36%
2018/08/31	5	42.70	2	42.65	42.50	3	2,451	0.12%
2018/08/30	1.2	41.99	5	42.22	42.25	-3.8	2,391	-0.16%
2018/08/29	3	41.92	0	0.00	41.95	3	2,383	0.13%
2018/08/27	52	41.95	1	41.90	42.05	51	2,321	2.20%
2018/08/24	7	48.39	0	0.00	48.60	7	2,226	0.31%
2018/08/23	0	0.00	0	47.80	47.70	0	2,152	0.00%
2018/08/21	2	47.30	5	47.41	47.60	-3	2,083	-0.14%
2018/08/20	13	47.62	7	47.89	47.90	6	2,026	0.30%
2018/08/16	10	47.84	10	48.09	48.05	0	1,985	0.00%
2018/08/15	13	48.39	2	48.38	48.40	11	1,975	0.56%
2018/08/14	5	48.30	18	47.77	48.30	-13	1,978	-0.66%
2018/08/13	0	0.00	81	47.31	47.65	-81	1,967	-4.12%
2018/08/10	13	48.37	0	0.00	48.25	13	1,958	0.66%
2018/08/09	6	48.33	0	0.00	48.35	6	2,052	0.29%
2018/08/08	13	48.60	0	0.00	48.50	13	2,127	0.61%
2018/08/07	29	48.71	0	0.00	48.60	29	2,175	1.33%
2018/08/06	3	48.10	7	48.01	48.20	-4	2,143	-0.19%
2018/08/03	0	0.00	12	47.70	47.85	-12	2,223	-0.54%
2018/08/02	16	48.31	5	48.32	48.00	11	2,201	0.50%
2018/08/01	1	47.80	0	0.00	47.95	1	2,149	0.05%
2018/07/31	11	48.02	1	48.05	48.00	10	2,134	0.47%
2018/07/30	37	47.50	38	47.56	47.70	-1	2,108	-0.05%
2018/07/27	3	46.93	0	0.00	47.00	3	2,054	0.15%
2018/07/26	5	46.99	6	47.13	46.90	-1	2,041	-0.05%
2018/07/25	23	47.03	13	46.84	46.75	10	2,039	0.49%
2018/07/24	3	46.47	4	46.26	46.45	-1	1,991	-0.05%
2018/07/23	3	46.20	0	0.00	45.95	3	1,987	0.15%
2018/07/20	1	45.95	0	0.00	46.00	1	2,000	0.05%
2018/07/18	4	45.71	4	45.93	45.95	0	2,041	0.00%
2018/07/17	7	45.97	5	45.95	45.95	2	2,042	0.10%
2018/07/16	2	46.35	0	0.00	46.60	2	2,043	0.10%
2018/07/13	10	46.49	1	46.65	46.70	9	2,052	0.44%
2018/07/12	1	45.85	3	46.43	46.40	-2	2,068	-0.10%
2018/07/11	1	45.85	1	46.20	45.85	0	2,082	0.00%
2018/07/10	3	46.03	0	0.00	45.85	3	2,087	0.14%
2018/07/03	0	0.00	5	45.87	45.95	-5	2,209	-0.23%
2018/07/02	3	47.05	0	0.00	46.35	3	2,386	0.13%
2018/06/29	2	46.75	0	0.00	46.75	2	2,436	0.08%
2018/06/27	13	45.54	0	0.00	45.70	13	2,517	0.52%
2018/06/26	2	45.20	0	0.00	45.60	2	2,520	0.08%
2018/06/22	1	45.40	0	0.00	45.90	1	2,501	0.04%
2018/06/21	1	45.90	0	0.00	45.95	1	2,492	0.04%
2018/06/19	1	46.15	10	46.27	46.25	-9	2,518	-0.36%
2018/06/15	2	46.80	0	0.00	47.00	2	2,498	0.08%
2018/06/12	1	46.80	0	0.00	47.00	1	2,588	0.04%
2018/06/06	5	47.05	5	46.95	46.95	0	2,646	0.00%
2018/06/05	5	47.50	0	0.00	47.40	5	2,629	0.19%
2018/06/04	0	0.00	2	47.25	47.40	-2	2,622	-0.08%
2018/05/31	2	48.08	1	47.60	48.15	1	2,602	0.04%
2018/05/30	1	46.40	1	47.00	47.15	0	2,566	0.00%
2018/05/29	0	0.00	5	46.75	46.85	-5	2,569	-0.19%
2018/05/24	1	46.85	0	0.00	47.00	1	2,696	0.04%
2018/05/23	7	47.21	0	0.00	47.20	7	2,759	0.25%
2018/05/21	1	46.60	3	46.75	46.80	-2	2,801	-0.07%
2018/05/18	0	0.00	4.1	46.90	47.00	-4.1	2,795	-0.15%
2018/05/17	0	0.00	28	46.95	47.10	-28	2,778	-1.01%
2018/05/16	0	0.00	3	46.10	46.00	-3	2,682	-0.11%
2018/05/15	1	45.25	6	45.32	45.30	-5	2,661	-0.19%
2018/05/14	2	44.70	0	0.00	44.65	2	2,733	0.07%
2018/05/11	36	44.24	9	43.84	44.20	27	2,732	0.99%
2018/05/10	0	0.00	1	43.15	42.80	-1	2,675	-0.04%
2018/05/08	0	0.00	2	42.80	42.80	-2	2,754	-0.07%
2018/05/04	1	42.50	1	42.45	42.75	0	2,800	0.00%
2018/05/03	2	42.70	2	42.70	42.70	0	2,836	0.00%
2018/04/24	8	42.61	5	42.45	42.45	3	3,245	0.09%
2018/04/23	4	43.00	2	43.20	43.20	2	3,286	0.06%
2018/04/20	6	43.40	0	0.00	43.40	6	3,355	0.18%
2018/04/19	0	0.00	2	43.30	43.40	-2	3,523	-0.06%
2018/04/18	6	43.21	2	43.50	43.50	4	3,618	0.11%
2018/04/17	5	43.53	4	43.60	43.60	1	3,750	0.03%
2018/04/16	7	43.77	3	43.93	44.10	4	4,081	0.10%
2018/04/13	0	0.00	3	44.60	44.45	-3	4,213	-0.07%
2018/04/11	0	0.00	2	44.50	44.40	-2	4,643	-0.04%
2018/04/09	1	43.45	0	0.00	43.40	1	4,896	0.02%
2018/04/03	10	43.45	0	0.00	43.00	10	5,123	0.20%
2018/04/02	0	0.00	5	46.00	45.65	-5	5,005	-0.10%
2018/03/31	1	46.90	3	46.70	46.70	-2	4,963	-0.04%
2018/03/30	0	0.00	5	48.40	48.30	-5	4,888	-0.10%
2018/03/29	0	0.00	15	47.90	48.00	-15	4,894	-0.31%
2018/03/26	1	47.50	0	0.00	47.80	1	5,002	0.02%
2018/03/22	1	47.45	0	0.00	47.75	1	5,075	0.02%
2018/03/21	2	47.83	0	0.00	47.90	2	5,077	0.04%
2018/03/20	2	48.13	1	48.20	48.25	1	5,063	0.02%
2018/03/19	1	48.40	6	48.39	48.70	-5	5,084	-0.10%
2018/03/16	7	48.88	2	48.93	48.90	5	5,060	0.10%
2018/03/15	5	49.15	0	0.00	49.35	5	5,040	0.10%
2018/03/14	0.3	49.30	0	0.00	49.50	0.3	5,095	0.01%
2018/03/13	2	49.40	1	50.20	49.80	1	5,113	0.02%
2018/03/12	12	49.98	8	50.13	49.90	4	5,113	0.08%
2018/03/09	1	48.90	1	49.45	49.65	0	5,154	0.00%
2018/03/08	9	49.07	0.4	49.00	49.00	8.6	5,174	0.17%
2018/03/07	10	48.90	0	0.00	49.00	10	5,191	0.19%
2018/03/06	1	48.85	0	0.00	49.20	1	5,236	0.02%
2018/03/05	23	48.78	0	0.00	49.00	23	5,287	0.43%
2018/03/02	1	48.60	0	0.00	49.00	1	5,333	0.02%
2018/02/27	2	49.43	5	49.60	50.00	-3	5,477	-0.05%
2018/02/26	1	49.35	3	49.40	49.90	-2	5,460	-0.04%
2018/02/23	0	0.00	1	49.25	49.90	-1	5,452	-0.02%
2018/02/22	7	48.71	0	0.00	49.00	7	5,493	0.13%
2018/02/09	0	0.00	3	45.10	45.80	-3	6,226	-0.05%
2018/02/07	2	45.45	0	0.00	46.00	2	6,914	0.03%
2018/02/06	2	44.83	5	45.45	45.00	-3	6,896	-0.04%
2018/02/05	1	47.00	4	47.20	47.70	-3	6,899	-0.04%
2018/02/02	2	48.60	0	0.00	48.35	2	6,893	0.03%
2018/02/01	1	48.25	0.4	48.35	48.35	0.6	6,972	0.01%
2018/01/31	0	0.00	5	48.30	49.15	-5	6,969	-0.07%
2018/01/30	0	0.00	7	49.07	49.15	-7	6,975	-0.10%
2018/01/29	2	49.00	1	49.15	49.25	1	7,000	0.01%
2018/01/25	1	49.00	0	0.00	49.00	1	7,330	0.01%
2018/01/24	4	50.20	0	0.00	49.75	4	7,334	0.05%
2018/01/23	2	49.43	0	0.00	49.05	2	7,383	0.03%
2018/01/22	2	49.55	0	0.00	49.65	2	7,431	0.03%
2018/01/19	3	49.20	2	48.68	48.80	1	7,448	0.01%
2018/01/18	2	51.55	1	51.60	49.80	1	7,338	0.01%
2018/01/17	1	51.70	20	50.63	51.30	-19	7,320	-0.26%
2018/01/16	3	51.43	0.1	51.00	51.20	2.9	7,271	0.04%
2018/01/15	5	52.00	7	52.31	52.10	-2	7,246	-0.03%
2018/01/12	1	51.10	7	51.21	51.00	-6	7,130	-0.08%
2018/01/11	4	50.55	6	50.14	50.60	-2	7,076	-0.03%
2018/01/10	13	50.85	17	50.75	51.00	-4	6,986	-0.06%
2018/01/09	1	49.90	9	49.67	49.80	-8	6,664	-0.12%
2018/01/08	14	49.00	36	49.73	49.35	-22	6,553	-0.34%
2018/01/05	6	47.25	18	47.45	47.80	-12	6,289	-0.19%
2018/01/04	4	47.26	2	47.25	46.95	2	6,194	0.03%
2018/01/03	7	47.79	11	46.81	46.70	-4	6,255	-0.06%
2018/01/02	16	44.93	5	46.00	47.00	11	6,158	0.18%