國際中橡 (2104)-安泰券商分點個股進出

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
17.25
漲跌
▲0.05
漲幅
+0.29%
成交量
583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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/14	0	0.00	0	17.20	17.25	0	1,334	0.00%
2024/06/12	0.1	17.30	0	0.00	17.30	0.1	1,400	0.00%
2024/06/05	0	17.50	0.5	17.50	17.50	-0.5	1,457	-0.03%
2024/05/28	1	17.75	0	0.00	17.85	1	1,594	0.06%
2024/05/24	0	0.00	1	17.40	17.40	-1	1,615	-0.06%
2024/05/23	1	17.70	0	0.00	17.65	1	1,603	0.06%
2024/05/22	0	0.00	1	17.75	17.75	-1	1,611	-0.06%
2024/05/20	1	18.20	0	0.00	18.00	1	1,604	0.06%
2024/05/17	0	0.00	1	18.00	18.05	-1	1,589	-0.06%
2024/05/13	1	18.05	1	17.85	18.00	0	1,566	0.00%
2024/04/25	2	17.80	0	0.00	17.80	2	1,532	0.13%
2024/04/19	0	0.00	5	17.10	17.15	-5	1,571	-0.32%
2024/04/18	1	17.50	0	0.00	17.50	1	1,558	0.06%
2024/04/16	0	0.00	2	17.15	17.05	-2	1,549	-0.13%
2024/03/22	1	16.95	0	0.00	17.00	1	1,446	0.07%
2024/03/06	2	17.60	0	0.00	17.60	2	1,194	0.17%
2024/03/05	9	17.85	1	17.95	17.85	8	1,143	0.70%
2024/03/01	0	0.00	4	18.10	18.15	-4	1,104	-0.36%
2024/02/27	2	18.18	1	18.20	18.20	1	1,080	0.09%
2024/02/22	6	18.30	0	0.00	18.30	6	1,065	0.56%
2024/02/20	0.1	18.50	0	0.00	18.45	0.1	1,049	0.01%
2024/02/05	3	18.30	0	0.00	18.30	3	1,040	0.29%
2024/02/02	3	18.50	0	0.00	18.45	3	1,039	0.29%
2024/02/01	0	0.00	5	18.65	18.70	-5	1,030	-0.49%
2024/01/29	1	18.45	0	0.00	18.45	1	989	0.10%
2024/01/24	5	18.40	1	18.40	18.35	4	988	0.40%
2024/01/23	1	18.30	0	0.00	18.25	1	980	0.10%
2024/01/19	0	0.00	10	18.25	18.25	-10	953	-1.05%
2024/01/16	0	0.00	1	18.60	18.60	-1	915	-0.11%
2024/01/12	1	18.95	0	0.00	18.95	1	917	0.11%
2024/01/11	3	19.02	1	19.05	19.00	2	920	0.22%
2024/01/03	10	19.45	0	0.00	19.35	10	959	1.04%
2023/12/22	10	19.45	0	0.00	19.30	10	1,050	0.95%
2023/12/20	4	19.46	0	0.00	19.40	4	1,049	0.38%
2023/12/19	20	19.35	0	0.00	19.35	20	1,066	1.88%
2023/12/18	1	19.60	1	19.60	19.45	0	1,079	0.00%
2023/12/15	1	19.70	0	0.00	19.65	1	1,091	0.09%
2023/12/12	0	0.00	1	19.65	19.45	-1	1,108	-0.09%
2023/12/08	0	0.00	5	19.75	19.75	-5	1,108	-0.45%
2023/12/06	6	19.81	2	19.85	19.80	4	1,106	0.36%
2023/12/05	5	19.85	0	0.00	19.85	5	1,105	0.45%
2023/12/04	15	19.85	0	0.00	19.90	15	1,102	1.36%
2023/11/21	0	0.00	20	19.90	19.90	-20	1,157	-1.73%
2023/11/13	1	19.35	0	0.00	19.30	1	1,187	0.08%
2023/11/10	0	0.00	1	19.25	19.30	-1	1,213	-0.08%
2023/10/26	2	19.45	0	0.00	19.35	2	1,750	0.11%
2023/10/23	20	19.35	0	0.00	19.30	20	1,923	1.04%
2023/10/20	1	18.95	0	0.00	19.25	1	1,929	0.05%
2023/10/19	3	19.32	0	0.00	19.25	3	1,919	0.16%
2023/10/17	2	19.60	0	0.00	19.60	2	1,936	0.10%
2023/10/06	0	0.00	7.5	19.70	19.75	-7.5	2,026	-0.37%
2023/10/05	0	0.00	0.2	19.70	19.75	-0.2	2,042	-0.01%
2023/10/04	3.1	19.70	0	0.00	19.75	3.1	2,061	0.15%
2023/10/03	1	19.90	0	0.00	19.90	1	2,061	0.05%
2023/09/28	0	0.00	23	20.30	20.15	-23	2,114	-1.09%
2023/09/27	0	0.00	2	20.30	20.25	-2	2,146	-0.09%
2023/09/21	1	20.00	0	0.00	20.15	1	2,308	0.04%
2023/09/20	11	20.50	0	0.00	20.35	11	2,417	0.46%
2023/09/19	0	20.30	0	0.00	20.50	0	2,477	0.00%
2023/09/13	0	0.00	6	20.20	20.25	-6	3,638	-0.16%
2023/09/07	1	20.10	0	0.00	20.00	1	3,978	0.03%
2023/09/01	1	20.20	0	0.00	20.25	1	4,052	0.02%
2023/08/31	1	20.15	2.3	20.24	20.15	-1.3	4,060	-0.03%
2023/08/30	19	20.00	1	20.10	20.10	18	4,083	0.44%
2023/08/29	0	0.00	1	19.95	19.90	-1	4,098	-0.02%
2023/08/24	0.5	19.70	6	19.80	19.70	-5.5	4,165	-0.13%
2023/08/17	0.5	19.40	5	19.45	19.40	-4.5	4,275	-0.11%
2023/08/15	7	19.66	0	0.00	19.60	7	4,329	0.16%
2023/08/14	9	19.63	0	0.00	19.60	9	4,307	0.21%
2023/08/11	5	20.15	0	0.00	20.10	5	4,272	0.12%
2023/08/10	2	20.28	1	20.50	20.20	1	4,277	0.02%
2023/08/04	7.4	21.42	0	0.00	21.30	7.4	4,278	0.17%
2023/08/02	25	21.50	42	21.51	21.40	-17	4,266	-0.40%
2023/07/28	1	20.85	0	0.00	20.65	1	4,152	0.02%
2023/07/26	10	20.00	0	0.00	20.00	10	4,051	0.25%
2023/07/20	0	0.00	8	20.23	20.20	-8	4,039	-0.20%
2023/07/17	1	20.30	2	20.35	20.35	-1	4,028	-0.02%
2023/07/11	0	0.00	160	20.55	20.60	-160	4,025	-3.97%	大賣/鉅額交易
2023/07/10	1	20.70	0	0.00	20.60	1	4,048	0.02%
2023/07/07	10	20.60	0	0.00	20.60	10	4,070	0.25%
2023/07/06	132	20.75	5	20.85	20.75	127	4,060	3.13%	大買/鉅額交易
2023/06/29	50	21.54	5	21.30	21.30	45	3,953	1.14%
2023/06/28	0	0.00	10	21.95	21.60	-10	3,889	-0.26%
2023/06/27	0	0.00	41	21.81	21.70	-41	3,773	-1.09%
2023/06/26	0	0.00	58	22.10	22.10	-58	3,712	-1.56%
2023/06/21	99	21.85	10	22.04	21.90	89	3,667	2.43%
2023/06/19	28	23.10	5	23.52	22.95	23	3,350	0.69%
2023/06/16	2	20.83	46.2	21.94	22.40	-44.2	2,625	-1.68%
2023/06/15	0	0.00	1	20.40	20.40	-1	2,380	-0.04%
2023/06/09	0	0.00	1	20.40	20.50	-1	2,374	-0.04%
2023/06/07	0	0.00	2	20.60	20.60	-2	2,404	-0.08%
2023/06/06	0	0.00	5	20.55	20.60	-5	2,379	-0.21%
2023/06/05	0	0.00	1	20.60	20.60	-1	2,386	-0.04%
2023/06/02	0	0.00	20	20.30	20.35	-20	2,345	-0.85%
2023/05/26	1	20.20	0	0.00	20.15	1	2,317	0.04%
2023/05/22	0	0.00	2	20.40	20.50	-2	2,255	-0.09%
2023/05/15	1	19.55	0	0.00	19.80	1	2,103	0.05%
2023/05/12	42	20.13	1	20.00	19.75	41	2,096	1.96%
2023/05/11	42	20.13	1	20.00	19.80	41	2,065	1.98%
2023/05/08	239	20.63	4	20.56	20.70	235	1,966	11.95%	大買/鉅額交易
2023/05/05	24	20.20	1	20.35	20.30	23	1,882	1.22%
2023/05/03	65	20.38	5	20.25	20.35	60	1,912	3.14%
2023/04/27	0	0.00	2	20.00	20.05	-2	1,871	-0.11%
2023/04/25	1	20.05	0	0.00	19.80	1	1,866	0.05%
2023/04/20	3	19.93	1	19.95	19.85	2	1,800	0.11%
2023/04/18	0	0.00	5	20.25	20.15	-5	1,761	-0.28%
2023/04/17	30	20.15	0	0.00	20.15	30	1,743	1.72%
2023/04/14	74	20.10	0	0.00	20.15	74	1,732	4.27%
2023/04/13	16	20.10	1	20.15	20.00	15	1,712	0.88%
2023/04/12	50	20.09	0	0.00	20.10	50	1,665	3.00%
2023/04/11	1	19.85	0	0.00	19.90	1	1,624	0.06%
2023/03/30	0	0.00	18	19.72	19.80	-18	1,561	-1.15%
2023/03/28	17	20.25	0	0.00	20.10	17	1,500	1.13%
2023/03/27	30	20.34	7.3	20.30	20.25	22.7	1,494	1.52%
2023/03/24	0	0.00	1	20.30	20.35	-1	1,531	-0.07%
2023/03/16	2	19.50	0	0.00	19.60	2	1,527	0.13%
2023/03/13	2	19.80	0	0.00	20.00	2	1,545	0.13%
2023/03/10	3	20.00	0	0.00	20.05	3	1,535	0.20%
2023/03/08	0	20.85	0	0.00	20.75	0	1,547	0.00%
2023/03/03	5	20.75	0	0.00	20.75	5	1,546	0.32%
2023/02/24	1	20.80	1	20.85	20.80	0	1,575	0.00%
2023/02/20	0	0.00	1	20.95	20.95	-1	1,676	-0.06%
2023/02/17	0	0.00	1	20.50	20.60	-1	1,669	-0.06%
2023/02/10	1	20.30	0	0.00	20.30	1	1,754	0.06%
2023/02/09	1	20.45	1	20.55	20.50	0	1,748	0.00%
2023/02/08	5	20.55	0	0.00	20.50	5	1,746	0.29%
2023/02/02	0	0.00	2	20.53	20.50	-2	1,672	-0.12%
2023/02/01	10	20.20	6	20.23	20.20	4	1,634	0.24%
2023/01/31	0	0.00	1	19.95	19.80	-1	1,601	-0.06%
2023/01/11	0	0.00	10	19.80	19.80	-10	1,586	-0.63%
2023/01/09	0	0.00	0.1	19.90	19.90	-0.1	1,589	-0.01%
2023/01/04	0	0.00	2	19.78	19.70	-2	1,609	-0.12%
2022/12/21	1	19.30	0	0.00	19.25	1	1,665	0.06%
2022/12/19	11	19.45	0	0.00	19.45	11	1,677	0.66%
2022/12/16	3	19.53	6	19.47	19.45	-3	1,682	-0.18%
2022/12/15	0	0.00	20	19.96	19.95	-20	1,637	-1.22%
2022/12/14	9	20.05	10	20.08	20.05	-1	1,645	-0.06%
2022/12/13	2	20.10	0	0.00	20.05	2	1,679	0.12%
2022/12/05	0.2	21.00	1	21.05	21.10	-0.8	1,648	-0.05%
2022/11/24	0	0.00	5	21.05	20.90	-5	1,495	-0.33%
2022/11/17	5	20.65	0	0.00	20.90	5	1,406	0.36%
2022/11/16	0	0.00	2	20.35	20.25	-2	1,301	-0.15%
2022/11/15	10	20.35	0	0.00	20.40	10	1,288	0.78%
2022/11/14	0	0.00	22	20.89	20.60	-22	1,282	-1.72%
2022/11/11	0	0.00	1	20.15	20.10	-1	1,261	-0.08%
2022/11/10	0	0.00	5	20.00	20.05	-5	1,280	-0.39%
2022/11/08	20	19.73	0	0.00	19.60	20	1,306	1.53%
2022/11/02	0	0.00	1	19.30	19.10	-1	1,352	-0.07%
2022/10/31	2	18.90	0	0.00	18.90	2	1,378	0.15%
2022/10/21	0.1	18.65	0	0.00	18.50	0.1	1,467	0.01%
2022/10/14	0	0.00	5	19.20	19.10	-5	1,433	-0.35%
2022/10/13	2	18.85	0	0.00	18.85	2	1,449	0.14%
2022/10/12	1	19.20	0	0.00	19.40	1	1,441	0.07%
2022/09/30	15	19.55	0	0.00	19.40	15	1,433	1.05%
2022/09/26	2	20.38	0	0.00	20.10	2	1,419	0.14%
2022/09/21	2	21.45	0	0.00	21.45	2	1,420	0.14%
2022/09/20	0	0.00	1	22.10	22.10	-1	1,400	-0.07%
2022/09/15	0	0.00	1	21.50	21.45	-1	1,340	-0.07%
2022/09/07	10	20.05	0	0.00	20.05	10	1,445	0.69%
2022/08/24	0	0.00	1	21.15	20.90	-1	1,654	-0.06%
2022/08/19	1	20.75	0	0.00	20.95	1	1,672	0.06%
2022/08/18	1	20.80	0	0.00	20.80	1	1,673	0.06%
2022/08/17	1	21.10	32	21.04	21.05	-31	1,686	-1.84%
2022/08/10	2	19.95	2	19.90	19.90	0	1,645	0.00%
2022/08/05	30	20.09	0	0.00	20.05	30	1,850	1.62%
2022/07/29	0	0.00	1	20.40	20.40	-1	2,011	-0.05%
2022/07/22	0	0.00	0.9	19.85	19.95	-0.9	2,047	-0.04%
2022/07/21	0	0.00	2.3	19.99	20.00	-2.3	2,090	-0.11%
2022/07/18	11	19.65	0	0.00	19.75	11	2,127	0.52%
2022/07/15	0	0.00	1	19.55	19.60	-1	2,153	-0.05%
2022/07/14	1	19.50	1	19.70	19.75	0	2,173	0.00%
2022/07/08	0	0.00	1	19.80	19.80	-1	2,395	-0.04%
2022/07/06	2	19.40	2	19.50	19.25	0	2,725	0.00%
2022/07/05	0	0.00	4	19.75	19.85	-4	2,761	-0.14%
2022/07/04	5	19.00	1	19.15	19.15	4	2,793	0.14%
2022/06/17	5	19.85	0	0.00	19.90	5	2,929	0.17%
2022/06/16	1	20.10	0	0.00	20.05	1	2,933	0.03%
2022/06/14	24	20.19	0	0.00	20.25	24	3,042	0.79%
2022/06/13	2	20.55	2	20.55	20.55	0	3,032	0.00%
2022/06/07	1	21.40	0	0.00	21.30	1	3,112	0.03%
2022/05/25	20	20.85	0	0.00	20.95	20	3,538	0.57%
2022/05/24	0	0.00	1	20.80	20.80	-1	3,535	-0.03%
2022/05/23	1	21.30	0	0.00	21.15	1	3,529	0.03%
2022/05/20	0	0.00	3	21.25	21.15	-3	3,531	-0.08%
2022/05/19	2	21.05	0	0.00	21.05	2	3,539	0.06%
2022/05/17	1	20.90	0	0.00	21.20	1	3,552	0.03%
2022/05/16	20	20.68	0	0.00	20.75	20	3,535	0.57%
2022/05/13	3	20.60	0	0.00	20.50	3	3,464	0.09%
2022/05/12	0	0.00	1.4	21.19	20.55	-1.4	3,380	-0.04%
2022/05/11	21	21.90	1	21.95	21.70	20	3,285	0.61%
2022/05/09	3	22.50	0	0.00	22.40	3	3,239	0.09%
2022/05/06	15	23.07	0	0.00	23.00	15	3,216	0.47%
2022/05/03	2	23.15	0	0.00	23.20	2	3,234	0.06%
2022/04/27	8	22.99	0	0.00	22.95	8	3,256	0.25%
2022/04/25	1	23.20	0	0.00	23.15	1	3,228	0.03%
2022/04/22	8	23.79	0	0.00	23.85	8	3,213	0.25%
2022/04/21	2	23.85	2	23.80	23.60	0	3,232	0.00%
2022/04/20	10	23.40	0	0.00	23.60	10	3,225	0.31%
2022/04/19	2	23.50	2	23.35	23.35	0	3,225	0.00%
2022/04/18	0	0.00	6	23.05	23.10	-6	3,337	-0.18%
2022/04/15	0	0.00	10	23.60	23.35	-10	3,323	-0.30%
2022/04/14	5	23.90	0	0.00	23.90	5	3,280	0.15%
2022/04/13	15	24.22	22	24.09	24.10	-7	3,230	-0.22%
2022/04/12	0	0.00	2	26.30	26.25	-2	2,933	-0.07%
2022/04/11	2	26.10	0	0.00	26.00	2	2,961	0.07%
2022/04/07	0	0.00	2	27.28	26.85	-2	2,972	-0.07%
2022/03/31	1	27.75	0	0.00	28.00	1	3,179	0.03%
2022/03/25	1	27.90	0	0.00	27.85	1	3,405	0.03%
2022/03/24	5	28.22	0	0.00	28.25	5	3,569	0.14%
2022/03/21	0	0.00	1	28.20	27.90	-1	3,517	-0.03%
2022/03/18	0	0.00	27	27.94	27.85	-27	3,532	-0.76%
2022/03/17	0	0.00	2	27.50	27.70	-2	3,494	-0.06%
2022/03/16	4	27.20	0	0.00	27.05	4	3,448	0.12%
2022/03/14	10	27.45	4	27.50	27.65	6	3,421	0.18%
2022/03/10	0	0.00	3	27.10	27.15	-3	3,385	-0.09%
2022/03/09	1	26.75	0	0.00	27.00	1	3,369	0.03%
2022/03/08	1	26.60	1	26.10	26.30	0	3,351	0.00%
2022/03/07	1	26.65	1	26.45	26.45	0	3,332	0.00%
2022/03/04	10	26.90	10	27.10	27.00	0	3,322	0.00%
2022/03/02	0	0.00	2	26.65	26.80	-2	3,330	-0.06%
2022/03/01	0	0.00	2	26.65	27.10	-2	3,312	-0.06%
2022/02/24	3	25.40	0	0.00	25.25	3	3,158	0.09%
2022/02/17	2	25.85	0	0.00	25.80	2	3,636	0.05%
2022/02/16	0	0.00	10	25.60	25.75	-10	4,366	-0.23%
2022/02/07	0	0.00	1	25.15	25.20	-1	4,488	-0.02%
2022/01/26	0	0.00	1	24.90	24.65	-1	4,542	-0.02%
2022/01/21	3	25.17	5	25.20	25.05	-2	4,585	-0.04%
2022/01/19	2	25.70	0	0.00	25.65	2	4,825	0.04%
2022/01/17	0	0.00	77.5	25.65	25.70	-77.5	4,967	-1.56%
2022/01/14	2	25.80	4	25.65	25.65	-2	4,956	-0.04%
2022/01/13	0	0.00	2	26.25	26.25	-2	4,913	-0.04%
2022/01/12	0	0.00	0.1	26.25	26.25	-0.1	4,900	0.00%
2022/01/11	3	26.17	2	26.60	26.10	1	4,887	0.02%
2022/01/05	0	0.00	2	27.35	27.35	-2	4,695	-0.04%
2022/01/03	2	27.98	1	28.20	27.80	1	4,644	0.02%
2021/12/30	11	28.20	0	0.00	28.20	11	4,595	0.24%
2021/12/29	8	28.36	5	28.20	28.25	3	4,561	0.07%
2021/12/24	0	0.00	1	27.45	27.50	-1	4,348	-0.02%
2021/12/23	3	27.50	0	0.00	27.55	3	4,297	0.07%
2021/12/22	3	27.20	0	0.00	27.20	3	4,240	0.07%
2021/12/21	4	27.49	0	0.00	27.25	4	4,222	0.09%
2021/12/20	2	27.80	3	27.32	27.60	-1	4,084	-0.02%
2021/12/15	1.2	26.85	0	0.00	26.85	1.2	3,853	0.03%
2021/12/14	3	27.10	0	0.00	26.65	3	3,844	0.08%
2021/12/13	11	27.16	0	0.00	27.15	11	3,803	0.29%
2021/11/30	0	0.00	5	26.15	25.60	-5	3,594	-0.14%
2021/11/29	0	0.00	5	25.75	25.70	-5	3,555	-0.14%
2021/11/23	0	0.00	2	26.70	26.80	-2	3,505	-0.06%
2021/11/22	0	0.00	3	26.63	26.75	-3	3,487	-0.09%
2021/11/19	2	26.70	0	0.00	26.60	2	3,453	0.06%
2021/11/18	0	0.00	2	26.30	26.35	-2	3,426	-0.06%
2021/11/16	0	0.00	31	26.97	26.80	-31	3,302	-0.94%
2021/11/15	23	29.30	24	29.16	28.45	-1	3,102	-0.03%
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/09	5	24.65	1	24.55	24.65	4	2,650	0.15%
2021/11/08	0	0.00	1	24.90	24.90	-1	2,628	-0.04%
2021/11/04	0	0.00	30	24.35	24.45	-30	2,660	-1.13%
2021/11/02	1	24.10	1	24.80	24.10	0	2,644	0.00%
2021/11/01	3	24.35	0	0.00	24.15	3	2,584	0.12%
2021/10/28	10	24.25	0	0.00	24.30	10	2,545	0.39%
2021/10/26	32	25.23	3	25.50	24.55	29	2,506	1.16%
2021/10/25	36	24.86	6	24.27	25.00	30	2,326	1.29%
2021/10/21	0	0.00	1	23.50	23.35	-1	2,235	-0.04%
2021/10/20	1	23.10	0	0.00	23.20	1	2,304	0.04%
2021/10/19	0	0.00	1	23.20	23.30	-1	2,425	-0.04%
2021/10/13	1	22.45	1	22.50	22.55	0	2,536	0.00%
2021/10/07	0	0.00	0	22.90	23.05	0	2,635	0.00%
2021/10/05	7	22.53	0	0.00	22.65	7	2,699	0.26%
2021/09/29	5	23.30	0	0.00	23.25	5	2,932	0.17%
2021/09/27	0	0.00	10	23.80	23.80	-10	3,134	-0.32%
2021/09/22	10	23.05	0	0.00	23.05	10	3,379	0.30%
2021/09/17	1	23.60	0	0.00	23.60	1	3,591	0.03%
2021/09/13	0	0.00	2	23.78	23.75	-2	3,901	-0.05%
2021/09/06	6	23.21	1	23.20	23.25	5	4,053	0.12%
2021/09/03	1	23.35	0	0.00	23.50	1	4,054	0.02%
2021/09/02	1	23.25	1	23.15	23.00	0	4,044	0.00%
2021/09/01	0	0.00	1	23.45	23.45	-1	4,063	-0.02%
2021/08/27	0	0.00	11	23.22	23.40	-11	4,154	-0.26%
2021/08/25	1	22.65	1	22.80	22.80	0	4,340	0.00%
2021/08/20	7	22.30	0	0.00	22.40	7	4,957	0.14%
2021/08/19	0	0.00	1	22.45	22.45	-1	4,956	-0.02%
2021/08/17	15	22.68	0	0.00	22.65	15	4,959	0.30%
2021/08/16	2	22.70	1	22.85	22.75	1	4,960	0.02%
2021/08/13	21	23.70	1	24.95	23.70	20	4,889	0.41%
2021/08/12	2	25.30	0	0.00	25.20	2	4,742	0.04%
2021/08/11	3	25.50	5	25.80	25.30	-2	4,796	-0.04%
2021/08/10	1	26.00	0	0.00	26.10	1	4,822	0.02%
2021/08/06	0	0.00	2	26.70	26.60	-2	5,046	-0.04%
2021/08/05	5	26.85	0	0.00	26.70	5	5,202	0.10%
2021/07/29	0	0.00	10	26.95	27.00	-10	5,834	-0.17%
2021/07/27	2	27.00	0	0.00	26.75	2	6,039	0.03%
2021/07/22	0	0.00	1	26.15	26.10	-1	6,194	-0.02%
2021/07/20	0	0.00	10	26.30	26.15	-10	6,343	-0.16%
2021/07/16	0	0.00	1	27.15	26.90	-1	6,793	-0.01%
2021/07/15	1	26.75	0	0.00	27.15	1	6,934	0.01%
2021/07/14	0	0.00	80	26.24	26.30	-80	7,418	-1.08%
2021/07/13	10	26.75	0	0.00	26.40	10	7,633	0.13%
2021/07/12	0	0.00	1	26.70	26.55	-1	7,685	-0.01%
2021/07/09	1	26.95	3	26.70	26.75	-2	7,888	-0.03%
2021/07/08	0	0.00	2	26.98	27.00	-2	7,973	-0.03%
2021/07/07	0	0.00	1	27.20	27.15	-1	8,035	-0.01%
2021/07/06	2	27.75	6	27.72	27.90	-4	8,279	-0.05%
2021/07/05	0	0.00	30	27.40	27.30	-30	8,248	-0.36%
2021/07/02	15	28.20	31	27.68	27.40	-16	8,289	-0.19%
2021/07/01	32	27.65	5	27.24	27.20	27	8,232	0.33%
2021/06/28	20	27.10	1	27.15	27.35	19	8,191	0.23%
2021/06/25	13	26.57	0.3	26.45	26.60	12.7	8,008	0.16%
2021/06/22	3	25.03	1	25.20	24.95	2	7,799	0.03%
2021/06/21	1	24.95	2	25.00	24.55	-1	7,785	-0.01%
2021/06/18	10	25.40	0	0.00	25.40	10	7,781	0.13%
2021/06/17	1	25.55	0	0.00	25.55	1	7,861	0.01%
2021/06/10	0	0.00	1	25.30	25.65	-1	7,869	-0.01%
2021/06/09	0	0.00	4	25.50	25.50	-4	7,875	-0.05%
2021/06/08	0	0.00	2	25.80	25.95	-2	7,898	-0.03%
2021/06/07	5	25.85	4	25.70	25.70	1	7,940	0.01%
2021/06/04	2	26.30	20	26.40	26.30	-18	7,903	-0.23%
2021/06/03	3	26.60	50	26.68	26.60	-47	7,892	-0.60%
2021/06/02	1	25.95	1	26.45	26.65	0	7,854	0.00%
2021/06/01	34	27.02	0	0.00	26.25	34	7,845	0.43%
2021/05/31	10	25.45	2	26.18	27.20	8	7,429	0.11%
2021/05/28	1	24.90	0	0.00	24.90	1	7,279	0.01%
2021/05/27	0	0.00	1	24.45	24.45	-1	7,308	-0.01%
2021/05/26	1	24.50	1	24.30	24.80	0	7,378	0.00%
2021/05/25	1	24.80	0	0.00	24.60	1	7,398	0.01%
2021/05/24	0.2	24.30	1	24.30	24.30	-0.8	7,485	-0.01%
2021/05/21	1	23.90	2	24.30	24.30	-1	7,672	-0.01%
2021/05/20	0	0.00	8	23.93	23.75	-8	7,710	-0.10%
2021/05/18	43	23.19	0	0.00	23.50	43	7,790	0.55%
2021/05/17	2	22.95	6	22.50	22.45	-4	7,820	-0.05%
2021/05/14	0	0.00	1	24.20	23.85	-1	7,719	-0.01%
2021/05/12	12	25.63	10	27.10	25.40	2	7,447	0.03%
2021/05/11	10	29.03	0	0.00	28.20	10	7,199	0.14%
2021/05/06	50	29.78	0	29.20	29.25	50	6,948	0.72%
2021/05/05	0	0.00	17	29.08	28.85	-17	6,810	-0.25%
2021/05/04	1.2	29.83	60	27.82	28.45	-58.8	6,730	-0.87%
2021/05/03	0	0.00	5	29.84	29.40	-5	6,560	-0.08%
2021/04/27	0.6	30.30	2	30.40	30.35	-1.4	6,304	-0.02%
2021/04/26	3	31.07	16	30.81	30.90	-13	6,210	-0.21%
2021/04/22	1	31.70	46.1	31.10	30.85	-45.1	6,064	-0.74%
2021/04/21	4	31.15	26	31.35	31.60	-22	5,742	-0.38%
2021/04/20	88	31.98	11	31.92	31.30	77	5,590	1.38%
2021/04/19	6	30.09	48	29.86	30.50	-42	5,129	-0.82%
2021/04/16	25	29.00	1	29.00	29.00	24	4,918	0.49%
2021/04/15	8	29.16	3	28.95	29.00	5	4,857	0.10%
2021/04/12	40	28.76	42	28.58	28.60	-2	4,710	-0.04%
2021/04/09	3	27.45	1	27.50	27.40	2	4,484	0.04%
2021/04/08	7	27.90	1	27.85	27.80	6	4,667	0.13%
2021/04/07	0	0.00	2	27.60	27.55	-2	4,676	-0.04%
2021/04/06	44	27.08	2	26.73	27.15	42	4,616	0.91%
2021/03/31	2	26.40	1	26.40	26.45	1	4,523	0.02%
2021/03/30	0	0.00	20	26.15	26.25	-20	4,548	-0.44%
2021/03/29	0	0.00	20	26.15	26.15	-20	4,560	-0.44%
2021/03/26	2	25.85	1	25.85	25.85	1	4,652	0.02%
2021/03/25	0	0.00	1	25.60	25.50	-1	4,813	-0.02%
2021/03/24	1	25.85	3	26.02	25.85	-2	4,837	-0.04%
2021/03/23	3	26.25	1	26.30	26.20	2	4,866	0.04%
2021/03/22	14	25.77	1	25.05	26.20	13	4,855	0.27%
2021/03/19	1	25.45	0	0.00	25.60	1	4,806	0.02%
2021/03/18	3	25.88	0	0.00	25.85	3	4,804	0.06%
2021/03/17	1	25.70	1	25.75	25.90	0	4,877	0.00%
2021/03/15	0	26.05	0	0.00	26.10	0	4,923	0.00%
2021/03/12	0	0.00	3	26.00	26.20	-3	4,963	-0.06%
2021/03/11	10	26.60	7	26.63	26.45	3	5,104	0.06%
2021/03/08	0	0.00	3	26.65	26.45	-3	5,159	-0.06%
2021/03/05	38	26.82	2	26.50	26.40	36	5,187	0.69%
2021/03/03	0.9	26.25	2	26.40	26.30	-1.1	5,179	-0.02%
2021/03/02	0	0.00	8	26.13	26.00	-8	5,244	-0.15%
2021/02/26	6.2	25.83	0	0.00	26.40	6.2	5,353	0.12%
2021/02/25	8	26.55	2	26.50	26.35	6	5,335	0.11%
2021/02/24	8.4	26.58	5	27.10	26.10	3.4	5,359	0.06%
2021/02/23	0.4	26.20	26.3	26.81	27.15	-25.9	5,300	-0.49%
2021/02/22	1.4	25.70	6	25.81	25.70	-4.6	5,112	-0.09%
2021/02/19	1.2	25.67	7	25.54	25.50	-5.8	5,208	-0.11%
2021/02/18	5	25.40	1	25.60	25.50	4	5,250	0.08%
2021/02/17	5	24.60	7	24.71	24.85	-2	5,232	-0.04%
2021/02/05	0	0.00	2	24.15	23.85	-2	5,229	-0.04%
2021/02/03	0.4	23.85	1	23.85	23.80	-0.6	6,137	-0.01%
2021/02/01	0	0.00	2	23.70	23.50	-2	6,162	-0.03%
2021/01/29	3.2	23.42	0	0.00	23.15	3.2	6,153	0.05%
2021/01/28	2	23.70	0	0.00	23.65	2	6,129	0.03%
2021/01/27	0.2	23.40	0	0.00	23.45	0.2	6,114	0.00%
2021/01/25	0	0.00	3	23.05	23.45	-3	6,134	-0.05%
2021/01/20	0.5	23.10	0	0.00	22.75	0.5	6,077	0.01%
2021/01/19	0.5	23.90	0.2	23.70	23.70	0.3	6,022	0.00%
2021/01/18	0	0.00	5	23.55	23.30	-5	6,016	-0.08%
2021/01/15	3	23.53	40	23.68	23.50	-37	5,988	-0.62%
2021/01/14	20	24.05	0	0.00	24.05	20	5,978	0.33%
2021/01/13	0	0.00	1	24.50	24.30	-1	5,956	-0.02%
2021/01/12	0	0.00	1	24.30	24.30	-1	5,919	-0.02%
2021/01/08	1	23.60	1	24.40	23.75	0	5,828	0.00%
2021/01/06	38.8	24.01	7	24.05	23.75	31.8	5,766	0.55%
2021/01/05	3	24.98	1	24.90	24.90	2	5,570	0.04%
2020/12/31	5	25.98	15	26.16	25.90	-10	5,408	-0.18%
2020/12/30	5	25.45	2	25.20	25.40	3	5,182	0.06%
2020/12/29	0	0.00	2	24.85	24.80	-2	5,092	-0.04%
2020/12/28	0	0.00	27	24.80	25.00	-27	5,049	-0.53%
2020/12/24	2	24.90	14	24.85	24.85	-12	4,977	-0.24%
2020/12/23	0	0.00	8	24.10	24.15	-8	4,901	-0.16%
2020/12/22	48	24.86	4	24.20	23.90	44	4,867	0.90%
2020/12/21	24	25.07	1	25.30	25.15	23	4,813	0.48%
2020/12/18	0	0.00	2	24.15	24.50	-2	4,674	-0.04%
2020/12/17	2	24.60	1	24.20	24.20	1	4,656	0.02%
2020/12/15	1	23.90	0	0.00	23.85	1	4,658	0.02%
2020/12/11	2	23.55	0	0.00	23.65	2	4,590	0.04%
2020/12/10	2	24.45	5	24.10	24.05	-3	4,510	-0.07%
2020/12/08	2	24.25	2	24.05	24.25	0	4,516	0.00%
2020/12/07	1	24.35	0	0.00	24.35	1	4,496	0.02%
2020/12/04	0.7	23.55	0	0.00	23.55	0.7	4,339	0.02%
2020/12/02	0	0.00	1	23.60	23.35	-1	4,328	-0.02%
2020/12/01	6	23.19	0	0.00	23.40	6	4,320	0.14%
2020/11/30	5	23.80	18	23.54	23.20	-13	4,324	-0.30%
2020/11/27	7	23.10	3	23.30	23.15	4	4,226	0.09%
2020/11/26	0	0.00	3	22.95	23.15	-3	4,204	-0.07%
2020/11/25	5	22.80	4	22.80	22.75	1	4,216	0.02%
2020/11/24	1	21.80	1	22.40	21.85	0	4,111	0.00%
2020/11/23	0	0.00	3	22.30	22.20	-3	4,054	-0.07%
2020/11/19	0	0.00	3	21.55	21.70	-3	3,912	-0.08%
2020/11/18	2	21.85	5	21.65	21.80	-3	3,888	-0.08%
2020/11/17	0	0.00	20	21.80	22.40	-20	3,741	-0.53%
2020/11/16	10	22.08	0	0.00	21.90	10	3,678	0.27%
2020/11/13	17	21.75	2	22.00	22.00	15.1	3,583	0.42%
2020/11/12	26	22.89	5	23.00	22.20	21	3,502	0.60%
2020/11/11	18	21.39	29	22.01	22.35	-11	3,055	-0.36%
2020/11/10	0	0.00	12	20.40	20.35	-12	2,650	-0.45%
2020/11/03	0	0.00	2	20.15	20.10	-2	2,610	-0.08%
2020/11/02	4	19.45	0	0.00	19.50	4	2,601	0.15%
2020/10/30	1	19.75	0	0.00	19.60	1	2,605	0.04%
2020/10/26	0	0.00	6	20.15	20.10	-6	2,643	-0.23%
2020/10/23	0	0.00	2	20.00	20.00	-2	2,638	-0.08%
2020/10/21	0	0.00	0.1	19.60	19.75	-0.1	2,679	-0.01%
2020/10/20	1	19.55	0	0.00	19.55	1	2,731	0.04%
2020/10/15	8	19.51	0	0.00	19.50	8	2,763	0.29%
2020/10/13	2	19.83	0	0.00	19.90	2	2,814	0.07%
2020/10/12	2	20.05	4	20.05	20.05	-2	2,826	-0.07%
2020/10/08	5	20.40	50	20.20	20.25	-45	2,839	-1.58%
2020/10/07	55	20.58	6	20.39	20.50	49	2,848	1.72%
2020/09/30	1	19.65	0	0.00	19.60	1	2,870	0.03%
2020/09/29	0	0.00	10	19.40	19.35	-10	2,891	-0.35%
2020/09/25	6	19.15	1	19.10	19.15	5	2,955	0.17%
2020/09/24	2	19.00	0	0.00	19.00	2	2,949	0.07%
2020/09/23	2	19.75	10	20.00	19.75	-8	2,898	-0.28%
2020/09/22	11	20.10	12	20.14	20.10	-1	2,857	-0.03%
2020/09/18	7	20.54	0.1	20.60	20.75	6.9	2,835	0.24%
2020/09/16	1	20.25	0	0.00	20.25	1	2,772	0.04%
2020/09/14	2	20.25	0	0.00	20.25	2	2,849	0.07%
2020/09/10	1	20.80	0	0.00	20.75	1	2,802	0.04%
2020/09/07	0	0.00	1	21.00	20.90	-1	2,849	-0.04%
2020/09/03	1	20.95	13	20.82	20.75	-12	2,872	-0.42%
2020/09/01	1	20.20	0	0.00	20.35	1	2,989	0.03%
2020/08/31	0	0.00	1	20.60	20.60	-1	3,093	-0.03%
2020/08/28	0	0.00	2	20.35	20.45	-2	3,073	-0.07%
2020/08/24	12	19.95	0	0.00	19.95	12	3,251	0.37%
2020/08/21	1	19.80	0	0.00	20.10	1	3,270	0.03%
2020/08/20	2	19.20	1	19.35	19.35	1	3,301	0.03%
2020/08/19	0	0.00	3	20.40	20.20	-3	3,318	-0.09%
2020/08/18	0	0.00	10	20.10	20.15	-10	3,334	-0.30%
2020/08/17	0	0.00	3	20.13	20.25	-3	3,357	-0.09%
2020/08/14	0	0.00	3	19.60	19.70	-3	3,370	-0.09%
2020/08/12	2	19.35	0	0.00	19.35	2	3,411	0.06%
2020/08/11	10	19.55	1	19.45	19.45	9	3,430	0.26%
2020/08/06	0	0.00	2	19.40	19.30	-2	3,526	-0.06%
2020/08/05	2	18.95	0	0.00	18.95	2	3,564	0.06%
2020/08/04	0	0.00	2	19.15	19.15	-2	3,611	-0.06%
2020/08/03	0	0.00	15	18.70	18.70	-15	3,631	-0.41%
2020/07/30	4	18.36	0	0.00	18.40	4	3,682	0.11%
2020/07/28	3	18.45	0	0.00	18.35	3	3,745	0.08%
2020/07/27	21	18.79	0	0.00	18.80	21	3,802	0.55%
2020/07/24	2.9	19.67	48.5	19.66	19.50	-45.6	3,857	-1.18%
2020/07/23	0	0.00	8	20.04	20.00	-8	3,961	-0.20%
2020/07/17	0	0.00	10	19.95	20.05	-10	4,050	-0.25%
2020/07/16	6	20.13	0	0.00	19.95	6	4,119	0.15%
2020/07/15	2	19.95	0	0.00	19.95	2	4,159	0.05%
2020/07/14	0	0.00	1	20.00	19.95	-1	4,244	-0.02%
2020/07/13	11	20.05	0	0.00	20.05	11	4,298	0.26%
2020/07/10	11	20.10	0	0.00	20.00	11	4,372	0.25%
2020/07/09	15	20.47	0	0.00	20.30	15	4,386	0.34%
2020/07/08	0	0.00	1	20.60	20.60	-1	4,415	-0.02%
2020/07/06	0	0.00	1	20.55	20.65	-1	4,528	-0.02%
2020/07/02	1	20.40	2	20.53	20.45	-1	4,675	-0.02%
2020/06/29	9	20.06	2	20.00	20.20	7	4,837	0.14%
2020/06/24	3	20.27	0	0.00	20.30	3	4,965	0.06%
2020/06/23	0	0.00	2	20.40	20.40	-2	5,151	-0.04%
2020/06/22	0	0.00	99	20.70	20.65	-99	5,213	-1.90%
2020/06/19	99	20.93	1	20.90	20.75	98	5,313	1.84%
2020/06/18	2	20.60	2	20.45	20.60	0	5,439	0.00%
2020/06/17	5	20.21	3	20.20	20.70	2	5,517	0.04%
2020/06/15	3	20.13	15	20.00	20.00	-12	5,660	-0.21%
2020/06/12	5	19.85	0	0.00	19.95	5	5,675	0.09%
2020/06/11	13	20.64	7	20.81	20.35	6	5,656	0.11%
2020/06/10	0	0.00	3	20.85	20.80	-3	5,643	-0.05%
2020/06/09	1	21.20	0	0.00	21.20	1	5,684	0.02%
2020/06/08	20	21.76	0	0.00	21.60	20	5,705	0.35%
2020/06/05	1	21.80	4	22.01	22.05	-3	5,566	-0.05%
2020/06/03	1	21.00	6	21.01	21.35	-5	5,445	-0.09%
2020/05/27	1	20.60	3	20.65	20.30	-2	5,247	-0.04%
2020/05/26	6	20.41	14	20.44	20.40	-8	5,341	-0.15%
2020/05/25	1	19.80	1	20.05	20.05	0	5,324	0.00%
2020/05/21	3	20.35	1	20.50	20.30	2	5,294	0.04%
2020/05/20	2	20.05	0	0.00	19.90	2	5,335	0.04%
2020/05/19	1	19.95	4	20.09	20.10	-3	5,362	-0.06%
2020/05/15	1	19.80	0	0.00	19.90	1	5,451	0.02%
2020/05/14	17	20.09	2	20.30	19.90	15	5,659	0.27%
2020/05/13	3	20.37	0	0.00	20.45	3	5,717	0.05%
2020/05/12	2	20.75	0	0.00	20.65	2	6,075	0.03%
2020/05/11	0	0.00	2	21.30	21.30	-2	6,023	-0.03%
2020/05/08	0	0.00	10	21.10	21.00	-10	6,010	-0.17%
2020/05/07	0	0.00	0	20.80	20.90	0	6,004	0.00%
2020/05/06	0	0.00	1	21.15	20.65	-1	5,996	-0.02%
2020/05/05	11	20.49	0	0.00	20.55	11	5,946	0.18%
2020/05/04	2	20.55	0	0.00	20.50	2	5,924	0.03%
2020/04/30	2	21.35	10	21.21	21.10	-8	5,924	-0.14%
2020/04/29	0	0.00	2	21.65	21.25	-2	5,843	-0.03%
2020/04/28	3	21.15	3	21.02	21.25	0	5,805	0.00%
2020/04/27	1	20.00	3	20.18	20.10	-2	5,659	-0.04%
2020/04/24	1	19.45	0	0.00	19.50	1	5,579	0.02%
2020/04/22	5	19.26	0	0.00	19.30	5	5,515	0.09%
2020/04/21	5	19.56	2	19.55	19.35	3	5,495	0.05%
2020/04/20	1	20.40	0	0.00	20.35	1	5,398	0.02%
2020/04/17	1	20.15	3	20.55	20.30	-2	5,343	-0.04%
2020/04/15	0	0.00	1	20.50	20.35	-1	5,220	-0.02%
2020/04/14	1	20.60	0	0.00	20.60	1	5,183	0.02%
2020/04/13	2	20.80	12	20.69	20.45	-10	5,146	-0.19%
2020/04/10	2	20.30	0	0.00	20.45	2	5,104	0.04%
2020/04/09	0	0.00	3	20.60	20.50	-3	5,094	-0.06%
2020/04/08	10	19.50	9	19.70	19.90	1	5,005	0.02%
2020/04/07	0	0.00	23	18.98	18.95	-23	4,891	-0.47%
2020/04/06	3	18.58	0	0.00	18.65	3	4,803	0.06%
2020/04/01	0	19.30	6	19.47	19.25	-6	4,724	-0.13%
2020/03/31	2	19.15	11	19.33	19.40	-9	4,670	-0.19%
2020/03/30	15	19.33	1	19.35	19.40	14	4,595	0.30%
2020/03/27	8	18.75	7.4	19.24	19.85	0.6	4,463	0.01%
2020/03/26	1	18.10	5	18.32	18.05	-4	4,280	-0.09%
2020/03/25	0	0.00	6	18.67	18.45	-6	4,219	-0.14%
2020/03/24	16.1	18.35	5	18.56	18.10	11.1	4,116	0.27%
2020/03/23	12	18.75	1	18.85	18.75	11	3,945	0.28%
2020/03/20	3	20.18	3.7	20.55	20.80	-0.7	3,850	-0.02%
2020/03/19	2	19.33	2	19.55	19.25	0	3,772	0.00%
2020/03/18	3	21.37	0	0.00	21.15	3	3,652	0.08%
2020/03/17	20	21.64	0	0.00	21.20	20	3,617	0.55%
2020/03/16	2	22.25	0	0.00	22.10	2	3,529	0.06%
2020/03/13	8	22.53	0	0.00	22.80	8	3,501	0.23%
2020/03/12	1	24.30	1	25.40	24.35	0	3,375	0.00%
2020/03/11	2	25.90	1	25.75	25.60	1	3,294	0.03%
2020/03/10	11	25.31	1	25.60	25.60	10	3,275	0.31%
2020/03/09	1	26.10	0	0.00	26.00	1	3,213	0.03%
2020/03/05	1	26.95	0	0.00	26.90	1	3,162	0.03%
2020/03/04	0	0.00	1	26.70	26.50	-1	3,135	-0.03%
2020/03/03	12	26.86	0	0.00	26.80	12	3,112	0.39%
2020/03/02	0	0.00	1	27.05	26.80	-1	3,106	-0.03%
2020/02/27	21	27.28	17	27.46	27.10	4	3,075	0.13%
2020/02/26	10	26.35	2	26.60	26.60	8	2,931	0.27%
2020/02/24	1	26.40	0	0.00	26.50	1	2,896	0.03%
2020/02/21	6	26.66	4	26.75	26.70	2	2,894	0.07%
2020/02/20	1	26.40	6	26.40	26.35	-5	2,808	-0.18%
2020/02/19	7	26.26	2	26.30	26.20	5	2,774	0.18%
2020/02/18	15	26.09	4	26.16	26.20	11	2,777	0.40%
2020/02/17	7	25.99	1	25.85	25.75	6	2,729	0.22%
2020/02/14	17	26.97	7	27.21	26.95	10	2,527	0.40%
2020/02/13	23	27.03	12	27.02	27.00	11	2,429	0.45%
2020/02/11	2	29.15	23	29.18	29.20	-21	2,033	-1.03%
2020/02/10	3	29.13	1	29.00	29.00	2	2,029	0.10%
2020/02/07	1	29.80	3	29.80	29.75	-2	1,996	-0.10%
2020/02/05	1	30.00	0	0.00	30.10	1	1,967	0.05%
2020/02/04	0	0.00	2	30.40	30.10	-2	1,954	-0.10%
2020/02/03	8	29.14	2	30.00	30.20	6	1,940	0.31%
2020/01/31	3	30.50	1	30.50	30.50	2	1,889	0.11%
2020/01/30	4.6	30.24	0	0.00	30.00	4.6	1,871	0.25%
2020/01/20	0	0.00	10	31.85	31.75	-10	1,797	-0.56%
2020/01/17	2	31.85	3	31.72	31.65	-1	1,790	-0.06%
2020/01/16	0	0.00	2	31.40	31.50	-2	1,790	-0.11%
2020/01/14	0.2	31.65	0	0.00	31.65	0.2	1,813	0.01%
2020/01/13	0	0.00	2	31.43	31.65	-2	1,814	-0.11%
2020/01/09	1	31.60	0	0.00	31.40	1	1,836	0.05%
2020/01/08	1	31.80	0	0.00	31.55	1	1,839	0.05%
2020/01/07	0	0.00	10	31.90	32.05	-10	1,859	-0.54%
2020/01/02	0	0.00	6	31.88	31.85	-6	1,830	-0.33%
2019/12/31	5	31.03	4	31.33	31.40	1	1,802	0.06%
2019/12/27	0	0.00	1	30.90	30.95	-1	1,779	-0.06%
2019/12/26	0	0.00	1	30.85	30.90	-1	1,782	-0.06%
2019/12/25	0	0.00	1	31.10	31.00	-1	1,793	-0.06%
2019/12/24	0	0.00	1	31.10	31.10	-1	1,839	-0.05%
2019/12/23	1	30.95	1	30.95	31.05	0	1,842	0.00%
2019/12/20	0	0.00	2	30.70	30.75	-2	1,836	-0.11%
2019/12/17	0	0.00	1	30.90	30.95	-1	1,794	-0.06%
2019/12/13	1	30.80	5	30.85	30.85	-4	1,766	-0.23%
2019/12/12	2	30.73	1	30.70	30.65	1	1,764	0.06%
2019/12/11	6	30.68	1	31.10	30.65	5	1,772	0.28%
2019/12/10	5	31.15	0	0.00	31.10	5	1,777	0.28%
2019/12/09	0	0.00	6	30.92	31.10	-6	1,778	-0.34%
2019/11/28	1	30.70	0	0.00	30.70	1	1,884	0.05%
2019/11/25	5	30.50	0	0.00	30.70	5	2,127	0.24%
2019/11/22	11	30.29	0	0.00	30.30	11	2,262	0.49%
2019/11/21	1	30.15	5	30.20	30.10	-4	2,328	-0.17%
2019/11/20	2	30.20	0	0.00	30.20	2	2,358	0.08%
2019/11/19	5	30.40	1	30.65	30.40	4	2,419	0.17%
2019/11/18	1	30.30	1	30.70	30.75	0	2,531	0.00%
2019/11/15	4	30.18	0	0.00	30.45	4	2,541	0.16%
2019/11/14	5	30.40	1	30.45	30.45	4	2,555	0.16%
2019/11/13	3	31.32	10	31.10	31.10	-7	2,582	-0.27%
2019/11/12	6	31.65	1	31.65	31.65	5	2,665	0.19%
2019/11/11	2	31.98	0	0.00	31.95	2	2,830	0.07%
2019/11/08	2	32.23	0	0.00	32.25	2	2,845	0.07%
2019/11/07	3	32.28	0	0.00	32.25	3	2,874	0.10%
2019/11/06	7	32.29	0	0.00	32.30	7	2,899	0.24%
2019/11/04	2.5	32.34	0	32.50	32.40	2.5	2,930	0.09%
2019/10/31	0	0.00	3.3	32.73	32.75	-3.3	3,000	-0.11%
2019/10/29	0	0.00	1	32.50	32.35	-1	3,069	-0.03%
2019/10/28	2	32.60	0	32.50	32.40	2	3,105	0.06%
2019/10/24	0	0.00	3	32.77	32.90	-3	3,175	-0.09%
2019/10/23	0	0.00	5	32.75	32.65	-5	3,271	-0.15%
2019/10/22	5	33.00	1	32.70	32.75	4	3,280	0.12%
2019/10/21	0	0.00	1	32.80	32.95	-1	3,274	-0.03%
2019/10/17	1	32.30	0	0.00	32.30	1	3,363	0.03%
2019/10/15	5	31.70	40.6	31.73	31.70	-35.6	3,392	-1.05%
2019/10/14	5	32.39	0	0.00	32.15	5	3,346	0.15%
2019/10/09	3	32.75	0	0.00	32.60	3	3,332	0.09%
2019/10/07	0.7	32.80	0	0.00	32.70	0.7	3,377	0.02%
2019/10/03	11	32.65	0	0.00	32.70	11	3,445	0.32%
2019/10/02	1	32.80	0	0.00	32.80	1	3,458	0.03%
2019/10/01	0.9	33.00	2	32.83	32.90	-1.1	3,487	-0.03%
2019/09/27	7.2	32.59	0	0.00	32.55	7.2	3,491	0.21%
2019/09/26	1	33.10	0	0.00	33.05	1	3,496	0.03%
2019/09/19	0	0.00	1	33.50	33.25	-1	3,742	-0.03%
2019/09/12	0	0.00	3	33.60	33.40	-3	3,960	-0.08%
2019/09/11	2	33.50	2	33.45	33.50	0	3,993	0.00%
2019/09/05	5	32.60	1	32.55	32.55	4	4,054	0.10%
2019/09/04	6	32.43	0	0.00	32.45	6	4,067	0.15%
2019/09/03	0	0.00	1	32.40	32.40	-1	4,118	-0.02%
2019/08/30	6	32.20	0	0.00	32.15	6	4,340	0.14%
2019/08/29	12	32.28	0	0.00	32.30	12	4,581	0.26%
2019/08/28	2	32.15	8	32.46	32.10	-6	4,642	-0.13%
2019/08/27	7	37.39	1	37.35	37.00	6	4,509	0.13%
2019/08/26	4	37.23	0	0.00	37.25	4	4,401	0.09%
2019/08/23	1	37.25	0	0.00	37.20	1	4,345	0.02%
2019/08/22	0	0.00	10	37.60	37.40	-10	4,337	-0.23%
2019/08/21	0	0.00	23	36.93	37.05	-23	4,326	-0.53%
2019/08/20	10.1	35.35	0	0.00	35.45	10.1	4,205	0.24%
2019/08/16	7	34.87	0	0.00	35.70	7	4,194	0.17%
2019/08/15	15	35.29	0	0.00	35.15	15	4,162	0.36%
2019/08/14	15	36.85	2	36.75	36.20	13	4,096	0.32%
2019/08/12	7	37.66	0	0.00	37.75	7	4,007	0.17%
2019/08/08	3	37.33	0	0.00	37.40	3	4,027	0.07%
2019/08/07	4	37.55	0.2	37.50	37.25	3.8	4,090	0.09%
2019/08/06	2	36.63	12	37.53	37.50	-10	4,234	-0.24%
2019/08/05	10	37.55	0	0.00	37.50	10	4,287	0.23%
2019/08/02	5	37.72	0	0.00	37.75	5	4,318	0.12%
2019/08/01	1	38.30	0	0.00	38.30	1	4,287	0.02%
2019/07/31	5	38.37	0	0.00	38.10	5	4,266	0.12%
2019/07/30	0	0.00	1	38.60	38.60	-1	4,232	-0.02%
2019/07/25	1	38.75	5	38.82	39.00	-4	4,182	-0.10%
2019/07/23	2	37.90	5	37.95	37.95	-3	4,142	-0.07%
2019/07/22	7	37.66	0	0.00	37.90	7	4,159	0.17%
2019/07/19	12	38.09	0	0.00	38.00	12	4,214	0.28%
2019/07/18	1	38.10	3	38.65	38.60	-2	4,137	-0.05%
2019/07/15	0	0.00	3	38.77	38.70	-3	4,130	-0.07%
2019/07/12	0	0.00	11	38.33	38.35	-11	4,156	-0.26%
2019/07/09	11	37.50	0	0.00	37.60	11	4,175	0.26%
2019/07/08	2	38.10	0	0.00	38.00	2	4,201	0.05%
2019/07/03	0	0.00	1	38.75	38.25	-1	4,305	-0.02%
2019/07/02	0	0.00	12	37.94	38.35	-12	4,336	-0.28%
2019/07/01	0	0.00	7	37.65	37.65	-7	4,344	-0.16%
2019/06/28	31	37.06	0	0.00	37.35	31	4,407	0.70%
2019/06/27	0	0.00	80	37.69	37.55	-80	4,340	-1.84%
2019/06/26	2	37.45	35	37.48	37.65	-33	4,381	-0.75%
2019/06/25	2	37.25	6	37.70	37.45	-4	4,427	-0.09%
2019/06/24	10	37.00	0	0.00	37.20	10	4,549	0.22%
2019/06/21	1	37.10	0	0.00	37.20	1	4,633	0.02%
2019/06/20	15	37.63	0	0.00	37.65	15	4,715	0.32%
2019/06/19	8	36.77	5	36.90	36.95	3	4,674	0.06%
2019/06/18	5	36.30	1	36.30	36.30	4	4,682	0.09%
2019/06/17	10	36.15	0	0.00	36.15	10	4,766	0.21%
2019/06/13	14	35.75	0	0.00	36.15	14	4,956	0.28%
2019/06/12	2	34.95	0	0.00	35.20	2	4,951	0.04%
2019/06/11	18	35.03	3	34.93	34.85	15	4,956	0.30%
2019/06/10	1	35.15	0	0.00	35.25	1	4,917	0.02%
2019/06/06	8	34.81	16	34.92	35.05	-8	4,915	-0.16%
2019/06/05	28	36.13	101	36.32	35.95	-73	4,743	-1.54%	大賣/
2019/06/04	5	37.30	0	0.00	37.35	5	4,487	0.11%
2019/06/03	1	37.25	0	0.00	37.55	1	4,429	0.02%
2019/05/31	3	37.85	1	37.80	37.90	2	4,428	0.05%
2019/05/30	0	0.00	0.2	37.90	37.65	-0.2	4,442	0.00%
2019/05/27	1	37.40	0	0.00	37.45	1	4,655	0.02%
2019/05/24	2	37.20	0	0.00	37.15	2	4,702	0.04%
2019/05/23	1	37.10	0	0.00	37.00	1	4,742	0.02%
2019/05/22	0	0.00	1	38.00	37.55	-1	4,740	-0.02%
2019/05/21	2	36.90	1	37.80	37.80	1	4,768	0.02%
2019/05/20	9	37.04	0	0.00	37.35	9	4,767	0.19%
2019/05/15	5	38.10	0	0.00	38.25	5	4,763	0.10%
2019/05/14	109	38.14	100	38.15	38.35	9	4,743	0.19%	大買/
2019/05/13	5.4	39.68	0	0.00	39.45	5.4	4,729	0.11%
2019/05/08	0	0.00	0.1	41.50	41.45	-0.1	4,865	0.00%
2019/05/06	2	41.50	0	0.00	41.50	2	5,009	0.04%
2019/05/03	0	0.00	6	42.14	42.15	-6	5,016	-0.12%
2019/04/30	2	42.05	6	42.01	42.00	-4	5,143	-0.08%
2019/04/18	3	41.17	9	41.35	40.85	-6	5,634	-0.11%
2019/04/16	2	41.45	0	0.00	41.60	2	5,629	0.04%
2019/04/15	0	0.00	0.5	41.25	41.10	-0.5	5,614	-0.01%
2019/04/12	5	40.94	1	40.85	40.90	4	5,622	0.07%
2019/04/11	1	41.30	0	0.00	41.25	1	5,562	0.02%
2019/04/10	0	41.85	0	0.00	41.70	0	5,509	0.00%
2019/04/09	2	41.68	5	41.80	41.85	-3	5,448	-0.06%
2019/04/08	2	41.35	0	0.00	41.10	2	5,399	0.04%
2019/04/03	14	41.19	2.3	41.22	41.15	11.7	5,327	0.22%
2019/04/02	1	41.50	0	0.00	41.55	1	5,259	0.02%
2019/04/01	2	41.85	3	42.08	41.80	-1	5,216	-0.02%
2019/03/29	11	41.84	0	0.00	41.80	11	5,177	0.21%
2019/03/28	0	0.00	9	42.36	42.00	-9	5,149	-0.17%
2019/03/27	27	41.92	205	42.18	41.80	-178	5,085	-3.50%	大賣/鉅額交易
2019/03/26	3	42.80	0	0.00	42.80	3	4,930	0.06%
2019/03/25	11	42.26	2	42.90	43.20	9	4,864	0.19%
2019/03/22	8	42.87	0	0.00	42.70	8	4,771	0.17%
2019/03/21	0	0.00	2.1	42.91	43.00	-2.1	4,752	-0.04%
2019/03/20	3	42.97	0	0.00	43.15	3	4,710	0.06%
2019/03/19	2.5	42.68	0	0.00	42.55	2.5	4,594	0.05%
2019/03/12	1	44.95	3	44.83	44.60	-2	4,432	-0.05%
2019/03/11	0	0.00	1	44.20	44.20	-1	4,467	-0.02%
2019/03/08	1	44.10	1	44.10	44.15	0	4,558	0.00%
2019/03/06	10	45.10	1	45.10	44.85	9	4,630	0.19%
2019/03/05	1	45.10	3.5	44.84	44.80	-2.5	4,675	-0.05%
2019/03/04	13	44.75	5	45.16	45.30	8	4,714	0.17%
2019/02/27	2	44.08	6	44.46	44.65	-4	4,739	-0.08%
2019/02/26	1	43.60	2	43.50	43.60	-1	4,682	-0.02%
2019/02/25	3	43.45	0	0.00	43.35	3	4,701	0.06%
2019/02/22	0.5	43.70	0	0.00	43.70	0.5	4,699	0.01%
2019/02/19	0	0.00	10	44.15	44.30	-10	4,860	-0.21%
2019/02/18	2	44.25	0	0.00	43.95	2	4,975	0.04%
2019/02/15	2	43.55	0	0.00	43.55	2	4,950	0.04%
2019/02/14	0	0.00	1	44.50	44.10	-1	4,891	-0.02%
2019/02/13	0	0.00	1	44.60	44.40	-1	4,869	-0.02%
2019/02/12	44	44.59	3	44.65	44.65	41	4,810	0.85%
2019/02/11	51	44.20	13	44.07	44.10	38	4,691	0.81%
2019/01/30	50	43.05	0	0.00	43.00	50	4,511	1.11%
2019/01/29	0	0.00	4	43.20	42.90	-4	4,473	-0.09%
2019/01/28	5	41.92	8	42.54	42.95	-3	4,402	-0.07%
2019/01/23	1	43.35	2	43.08	43.15	-1	4,306	-0.02%
2019/01/22	0	0.00	3	43.15	43.15	-3	4,259	-0.07%
2019/01/18	53	42.70	10	42.69	42.85	43	4,099	1.05%
2019/01/14	0	0.00	3	39.80	39.80	-3	3,752	-0.08%
2019/01/11	0	0.00	4	39.95	39.85	-4	3,821	-0.10%
2019/01/10	1	40.05	0	0.00	40.05	1	3,871	0.03%
2019/01/09	2	40.10	2	39.90	39.95	0	3,890	0.00%
2019/01/08	2	39.40	1	39.50	39.30	1	3,855	0.03%
2019/01/07	2	38.70	6	38.78	39.00	-4	3,855	-0.10%
2019/01/04	5	37.76	50	37.80	37.75	-45	3,890	-1.16%
2019/01/03	1	39.15	1	38.95	38.55	0	3,934	0.00%
2019/01/02	0	38.95	0	0.00	38.90	0	3,994	0.00%
2018/12/28	0	0.00	2	39.05	38.95	-2	4,057	-0.05%
2018/12/27	2	39.40	0	0.00	39.30	2	4,161	0.05%
2018/12/26	0	0.00	2.3	39.24	38.80	-2.3	4,212	-0.06%
2018/12/25	0	0.00	100	39.40	39.35	-100	4,241	-2.36%
2018/12/22	0	0.00	3	39.60	39.60	-3	4,231	-0.07%
2018/12/21	0	0.00	1	39.55	39.30	-1	4,264	-0.02%
2018/12/20	0	0.00	3	39.10	39.05	-3	4,238	-0.07%
2018/12/19	1	39.30	1	39.35	39.25	0	4,272	0.00%
2018/12/18	1	39.20	0	0.00	39.05	1	4,304	0.02%
2018/12/17	0	0.00	11.7	38.91	38.85	-11.7	4,346	-0.27%
2018/12/14	10	39.85	5	39.44	39.40	5	4,321	0.12%
2018/12/12	0	0.00	10	39.48	39.45	-10	4,295	-0.23%
2018/12/11	1	39.40	0	0.00	39.20	1	4,292	0.02%
2018/12/10	0	0.00	12	39.04	39.00	-12	4,324	-0.28%
2018/12/06	0	0.00	54	39.56	39.30	-54	4,344	-1.24%
2018/12/05	6	39.92	0	0.00	39.95	6	4,327	0.14%
2018/12/04	12	40.38	2	40.20	40.10	10	4,330	0.23%
2018/12/03	57	41.17	0	0.00	41.10	57	4,290	1.33%
2018/11/30	1	41.35	7	41.35	41.05	-6	4,223	-0.14%
2018/11/29	52	41.65	3	41.47	41.40	49	4,210	1.16%
2018/11/28	50	41.30	2	41.30	41.05	48	4,160	1.15%
2018/11/27	2	40.65	53	40.65	40.55	-51	4,125	-1.24%
2018/11/26	0	0.00	4	40.54	40.50	-4	4,104	-0.10%
2018/11/23	3	39.35	0	0.00	38.85	3	3,962	0.08%
2018/11/22	4	39.65	4	39.93	39.75	0	3,907	0.00%
2018/11/21	2	39.95	4.5	40.02	39.95	-2.5	3,906	-0.06%
2018/11/20	2	39.53	2	40.18	40.40	0	3,968	0.00%
2018/11/19	100	39.30	30	38.73	39.70	70	3,946	1.77%
2018/11/16	0	0.00	1	39.10	38.50	-1	3,877	-0.03%
2018/11/15	83	38.44	13	38.07	38.90	70	3,839	1.82%
2018/11/14	2	36.50	0	0.00	36.45	2	3,722	0.05%
2018/11/13	2	35.35	2	36.00	36.50	0	3,729	0.00%
2018/11/12	1	35.75	1	36.40	36.45	0	3,741	0.00%
2018/11/08	100	36.78	2	36.60	36.80	98	3,732	2.63%
2018/11/07	50	36.15	1	36.00	36.20	49	3,740	1.31%
2018/11/06	1	35.95	2	36.10	35.80	-1	3,802	-0.03%
2018/11/02	2	36.20	2	36.00	35.90	0	3,818	0.00%
2018/11/01	0	0.00	9	35.88	35.90	-9	3,787	-0.24%
2018/10/31	7	34.81	3	34.78	34.60	4	3,811	0.10%
2018/10/26	1	33.30	3	33.88	33.95	-2	3,834	-0.05%
2018/10/25	26	33.80	1	33.85	33.30	25	3,806	0.66%
2018/10/24	15	35.21	0	0.00	35.15	15	3,716	0.40%
2018/10/23	12	35.88	0	0.00	35.80	12	3,722	0.32%
2018/10/22	11.3	36.18	6	36.08	36.15	5.3	3,700	0.14%
2018/10/19	6	36.83	145	36.89	36.60	-139	3,662	-3.79%	大賣/鉅額交易
2018/10/18	0.3	37.85	8	37.80	37.80	-7.7	3,631	-0.21%
2018/10/16	11	38.15	2	37.88	38.15	9	3,531	0.25%
2018/10/15	0	0.00	10	37.20	37.20	-10	3,495	-0.29%
2018/10/11	4	37.05	56	37.12	37.00	-52	3,431	-1.52%
2018/10/08	2	38.95	4	39.05	39.10	-2	3,282	-0.06%
2018/10/05	6	38.30	0	0.00	38.30	6	3,221	0.19%
2018/10/04	4	38.50	3	38.77	38.50	1	3,122	0.03%
2018/10/03	8	38.79	6	38.92	38.70	2	3,071	0.07%
2018/10/02	0	0.00	9	39.13	39.10	-9	3,034	-0.30%
2018/10/01	1	39.45	1	39.45	39.45	0	3,007	0.00%
2018/09/28	5.4	39.21	1	39.20	39.40	4.4	3,004	0.15%
2018/09/27	4	39.78	2	39.30	39.50	2	2,959	0.07%
2018/09/25	10	39.80	4	39.68	39.70	6	2,898	0.21%
2018/09/21	5	39.14	2	39.38	39.60	3	2,861	0.10%
2018/09/20	3	38.80	3	38.80	38.80	0	2,789	0.00%
2018/09/19	7.3	38.97	1	39.00	38.90	6.3	2,769	0.23%
2018/09/18	0	0.00	6	38.90	38.90	-6	2,760	-0.22%
2018/09/14	0	0.00	5	39.14	39.15	-5	2,766	-0.18%
2018/09/13	2	39.15	1	39.20	39.05	1	2,743	0.04%
2018/09/12	6	38.58	0	0.00	38.80	6	2,704	0.22%
2018/09/11	4.6	38.95	0	0.00	38.85	4.6	2,707	0.17%
2018/09/10	10	38.54	0	0.00	38.40	10	2,725	0.37%
2018/09/07	7	39.87	0	0.00	39.80	7	2,660	0.26%
2018/09/06	8	40.18	0	0.00	40.15	8	2,619	0.31%
2018/09/05	103	40.51	100	40.50	40.80	3	2,579	0.12%	大買/
2018/09/04	4	41.01	0	0.00	41.10	4	2,526	0.16%
2018/09/03	4	41.65	2	41.90	41.50	2	2,499	0.08%
2018/08/31	5	42.56	1	42.60	42.50	4	2,451	0.16%
2018/08/30	2	42.30	0	0.00	42.25	2	2,391	0.08%
2018/08/29	1	41.80	2	41.90	41.95	-1	2,383	-0.04%
2018/08/28	2	42.05	13	42.04	42.00	-11	2,378	-0.46%
2018/08/27	55	42.04	0	0.00	42.05	55	2,321	2.37%
2018/08/24	8	47.53	24	47.62	48.60	-16	2,226	-0.72%
2018/08/23	4	47.70	1	47.80	47.70	3	2,152	0.14%
2018/08/21	6	47.18	6	47.60	47.60	0	2,083	0.00%
2018/08/20	9	47.90	0.1	47.90	47.90	8.9	2,026	0.44%
2018/08/16	1	47.80	0	0.00	48.05	1	1,985	0.05%
2018/08/15	7	48.22	1	48.15	48.40	6	1,975	0.30%
2018/08/14	52	48.25	7	48.06	48.30	45	1,978	2.28%
2018/08/13	13	47.30	20	47.05	47.65	-7	1,967	-0.36%
2018/08/10	6	48.38	4	48.28	48.25	2	1,958	0.10%
2018/08/09	23	48.17	0	0.00	48.35	23	2,052	1.12%
2018/08/08	1	48.50	4	48.79	48.50	-3	2,127	-0.14%
2018/08/07	4	48.65	0	0.00	48.60	4	2,175	0.18%
2018/08/06	0	0.00	3	48.05	48.20	-3	2,143	-0.14%
2018/08/03	3	48.28	6	48.12	47.85	-3	2,223	-0.13%
2018/08/02	5	48.06	3	48.27	48.00	2	2,201	0.09%
2018/08/01	50	48.00	1	47.90	47.95	49	2,149	2.28%
2018/07/31	0	0.00	9	47.89	48.00	-9	2,134	-0.42%
2018/07/30	2	47.60	12	47.56	47.70	-10	2,108	-0.47%
2018/07/27	2	47.05	0	0.00	47.00	2	2,054	0.10%
2018/07/26	2	46.90	0	0.00	46.90	2	2,041	0.10%
2018/07/25	13	46.88	4	47.08	46.75	9	2,039	0.44%
2018/07/24	4	46.20	3	46.13	46.45	1	1,991	0.05%
2018/07/19	3	45.95	0	0.00	46.10	3	2,009	0.15%
2018/07/17	2	45.88	0	0.00	45.95	2	2,042	0.10%
2018/07/16	0	0.00	3	46.55	46.60	-3	2,043	-0.15%
2018/07/13	0	0.00	1	46.70	46.70	-1	2,052	-0.05%
2018/07/12	0	0.00	2	46.10	46.40	-2	2,068	-0.10%
2018/07/10	3	46.12	0	0.00	45.85	3	2,087	0.14%
2018/07/09	3	45.55	1	45.30	45.95	2	2,093	0.10%
2018/07/06	2	44.65	0	0.00	45.15	2	2,096	0.10%
2018/07/03	2	46.45	2	46.20	45.95	0	2,209	0.00%
2018/07/02	2	46.60	0	0.00	46.35	2	2,386	0.08%
2018/06/29	3	46.05	0	0.00	46.75	3	2,436	0.12%
2018/06/28	0.2	46.00	0	0.00	46.00	0.2	2,509	0.01%
2018/06/22	10	45.60	0	0.00	45.90	10	2,501	0.40%
2018/06/21	1	45.90	0	0.00	45.95	1	2,492	0.04%
2018/06/20	1	45.60	5	45.70	46.00	-4	2,497	-0.16%
2018/06/19	1.1	46.10	0	0.00	46.25	1.1	2,518	0.04%
2018/06/14	2	46.80	0	0.00	47.00	2	2,523	0.08%
2018/06/11	0.2	46.80	0	0.00	47.00	0.2	2,591	0.01%
2018/06/08	1	46.95	0	0.00	46.95	1	2,607	0.04%
2018/06/07	1.1	46.95	0	0.00	47.00	1.1	2,631	0.04%
2018/06/06	3	47.10	0	0.00	46.95	3	2,646	0.11%
2018/06/05	1.1	47.26	8	47.49	47.40	-6.9	2,629	-0.26%
2018/06/04	2	47.20	0	0.00	47.40	2	2,622	0.08%
2018/06/01	0.1	47.45	3	47.65	47.45	-2.9	2,614	-0.11%
2018/05/31	0	0.00	3	47.72	48.15	-3	2,602	-0.12%
2018/05/30	7	46.86	0	0.00	47.15	7	2,566	0.27%
2018/05/29	2	46.90	2	46.85	46.85	0	2,569	0.00%
2018/05/28	2	46.93	1	46.90	46.85	1	2,597	0.04%
2018/05/25	0.1	46.70	0	0.00	46.70	0.1	2,645	0.00%
2018/05/24	5.1	47.20	1	47.35	47.00	4.1	2,696	0.15%
2018/05/23	0	0.00	1	46.95	47.20	-1	2,759	-0.04%
2018/05/22	6.1	46.94	0	0.00	46.90	6.1	2,774	0.22%
2018/05/21	3.1	46.61	38	46.75	46.80	-34.9	2,801	-1.25%
2018/05/18	2	47.65	22	46.80	47.00	-20	2,795	-0.72%
2018/05/17	2	46.70	7.1	47.04	47.10	-5.1	2,778	-0.18%
2018/05/16	1	46.20	34	46.00	46.00	-33	2,682	-1.23%
2018/05/15	13	45.26	0	0.00	45.30	13	2,661	0.49%
2018/05/14	0	0.00	2	44.65	44.65	-2	2,733	-0.07%
2018/05/11	2	43.90	5	44.14	44.20	-3	2,732	-0.11%
2018/05/10	0	0.00	3	43.15	42.80	-3	2,675	-0.11%
2018/05/09	1	42.70	0	0.00	42.75	1	2,733	0.04%
2018/05/08	11	42.70	1	42.65	42.80	10	2,754	0.36%
2018/05/03	0	0.00	2	42.68	42.70	-2	2,836	-0.07%
2018/04/30	2	42.43	0	0.00	42.60	2	2,913	0.07%
2018/04/25	1	42.25	0	0.00	42.25	1	3,173	0.03%
2018/04/24	3	42.50	0	0.00	42.45	3	3,245	0.09%
2018/04/19	0	43.40	0	0.00	43.40	0	3,523	0.00%
2018/04/16	0	0.00	1	44.10	44.10	-1	4,081	-0.02%
2018/04/11	0	0.00	7	44.59	44.40	-7	4,643	-0.15%
2018/04/09	10	43.50	1	43.70	43.40	9	4,896	0.18%
2018/04/03	20	43.13	14	42.71	43.00	6	5,123	0.12%
2018/04/02	13	45.82	10	45.80	45.65	3	5,005	0.06%
2018/03/31	4	46.90	11	46.95	46.70	-7	4,963	-0.14%
2018/03/30	2	48.35	2	48.40	48.30	0	4,888	0.00%
2018/03/28	18	48.05	0	0.00	48.00	18	4,942	0.36%
2018/03/27	1	48.00	0	0.00	48.00	1	4,975	0.02%
2018/03/23	1	47.10	0	0.00	47.30	1	5,017	0.02%
2018/03/22	2.6	47.91	0	0.00	47.75	2.6	5,075	0.05%
2018/03/21	2.3	47.86	0	0.00	47.90	2.3	5,077	0.05%
2018/03/19	1	48.45	0	0.00	48.70	1	5,084	0.02%
2018/03/15	2.2	49.11	0	0.00	49.35	2.2	5,040	0.04%
2018/03/14	0	0.00	2	49.05	49.50	-2	5,095	-0.04%
2018/03/12	5	49.90	3	49.70	49.90	2	5,113	0.04%
2018/03/09	0	0.00	40	48.95	49.65	-40	5,154	-0.78%
2018/03/08	0	0.00	3	49.07	49.00	-3	5,174	-0.06%
2018/03/06	0	0.00	1	48.80	49.20	-1	5,236	-0.02%
2018/03/05	0	0.00	2	48.80	49.00	-2	5,287	-0.04%
2018/03/01	5	49.45	0	0.00	49.50	5	5,431	0.09%
2018/02/27	2	50.50	1	50.70	50.00	1	5,477	0.02%
2018/02/26	1	49.50	0	0.00	49.90	1	5,460	0.02%
2018/02/23	0	0.00	7.6	49.41	49.90	-7.6	5,452	-0.14%
2018/02/22	0	0.00	13	49.16	49.00	-13	5,493	-0.24%
2018/02/21	0	0.00	1	47.95	48.05	-1	5,595	-0.02%
2018/02/12	0	0.00	4	46.50	46.20	-4	5,700	-0.07%
2018/02/08	4	45.88	6	46.23	45.90	-2	6,402	-0.03%
2018/02/07	11	45.88	1	46.00	46.00	10	6,914	0.14%
2018/02/06	4	44.43	0	0.00	45.00	4	6,896	0.06%
2018/02/02	1	48.40	0	0.00	48.35	1	6,893	0.01%
2018/02/01	7	48.80	0	0.00	48.35	7	6,972	0.10%
2018/01/31	0	49.00	0	0.00	49.15	0	6,969	0.00%
2018/01/30	1	49.00	2.2	49.36	49.15	-1.2	6,975	-0.02%
2018/01/29	0	0.00	1	49.00	49.25	-1	7,000	-0.01%
2018/01/26	3	49.00	0	0.00	49.25	3	7,162	0.04%
2018/01/22	2	49.60	0	0.00	49.65	2	7,431	0.03%
2018/01/19	4	49.51	0	0.00	48.80	4	7,448	0.05%
2018/01/18	3	51.07	13	50.65	49.80	-10	7,338	-0.14%
2018/01/17	0	0.00	1	51.00	51.30	-1	7,320	-0.01%
2018/01/16	0	0.00	10	51.88	51.20	-10	7,271	-0.14%
2018/01/15	2	52.10	13	52.53	52.10	-11	7,246	-0.15%
2018/01/12	11	51.60	4	51.48	51.00	7	7,130	0.10%
2018/01/11	2	49.90	0	0.00	50.60	2	7,076	0.03%
2018/01/10	4	51.25	6	51.10	51.00	-2	6,986	-0.03%
2018/01/09	6	49.60	2	49.80	49.80	4	6,664	0.06%
2018/01/08	41	49.91	56	49.64	49.35	-15	6,553	-0.23%
2018/01/05	0	0.00	2	47.33	47.80	-2	6,289	-0.03%
2018/01/04	41	47.49	3	47.25	46.95	38	6,194	0.61%
2018/01/03	4	47.10	16	47.12	46.70	-12	6,255	-0.19%
2018/01/02	13	45.75	32	45.94	47.00	-19	6,158	-0.31%