國際中橡 (2104)-玉山-台中券商分點個股進出

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
14.60
漲跌
▼0.35
漲幅
-2.34%
成交量
1,703張
產業
上市橡膠類股
478人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國際中橡 (2104)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/12/12	1	14.80	40	14.85	14.60	-39	933	-4.18%
2024/12/09	0	0.00	4	15.20	15.25	-4	929	-0.43%
2024/12/06	0	0.00	1	15.20	15.30	-1	946	-0.11%
2024/12/03	1	15.15	3	15.10	15.30	-2	1,009	-0.20%
2024/12/02	0	0.00	1	15.05	15.05	-1	1,014	-0.10%
2024/11/27	0	0.00	2	15.38	15.35	-2	1,004	-0.20%
2024/11/14	2	15.00	0	0.00	15.00	2	968	0.21%
2024/11/07	0	0.00	1	15.35	15.40	-1	1,000	-0.10%
2024/10/30	0	0.00	6	15.08	15.00	-6	1,146	-0.52%
2024/10/29	1	15.05	0	0.00	15.10	1	1,151	0.09%
2024/10/22	7	15.51	0	0.00	15.55	7	1,145	0.61%
2024/10/11	0	0.00	1	16.10	16.00	-1	1,260	-0.08%
2024/10/08	0.2	16.35	1	16.50	16.25	-0.8	1,279	-0.07%
2024/10/07	0.1	16.50	0	0.00	16.65	0.1	1,286	0.01%
2024/10/04	0	0.00	2	16.50	16.65	-2	1,307	-0.15%
2024/10/01	0	0.00	1	16.60	16.60	-1	1,338	-0.07%
2024/09/24	0	0.00	3	15.55	15.55	-3	1,284	-0.23%
2024/09/18	2	15.55	0	0.00	15.55	2	1,295	0.15%
2024/09/16	0	0.00	20	15.75	15.60	-20	1,315	-1.52%
2024/09/13	0	0.00	4	15.20	15.35	-4	1,311	-0.31%
2024/09/12	0	0.00	2	15.15	15.20	-2	1,312	-0.15%
2024/09/11	0	0.00	2	15.20	15.15	-2	1,317	-0.15%
2024/09/10	0	0.00	2	15.20	15.20	-2	1,316	-0.15%
2024/09/06	0	0.00	45	15.26	15.30	-45	1,304	-3.45%
2024/09/05	0	15.55	2	15.45	15.15	-2	1,308	-0.15%
2024/08/26	0	0.00	6	16.55	16.60	-6	1,315	-0.46%
2024/08/20	1	16.30	0	0.00	16.25	1	1,346	0.07%
2024/08/12	0	0.00	2	16.45	16.35	-2	1,359	-0.15%
2024/08/07	0	0.00	2	16.30	16.40	-2	1,394	-0.14%
2024/08/05	14	15.83	4	15.78	15.65	10	1,348	0.74%
2024/08/02	7	17.05	0	0.00	17.00	7	1,277	0.55%
2024/08/01	0	0.00	3	17.25	17.30	-3	1,273	-0.24%
2024/07/30	0	0.00	2	17.10	17.20	-2	1,285	-0.16%
2024/07/29	3	17.20	0	0.00	17.10	3	1,288	0.23%
2024/07/26	3	17.10	0	0.00	17.10	3	1,332	0.23%
2024/07/23	0	0.00	1	17.40	17.30	-1	1,348	-0.07%
2024/07/22	0	0.00	1	17.20	17.25	-1	1,360	-0.07%
2024/07/19	3	17.40	0	0.00	17.35	3	1,350	0.22%
2024/07/18	0	17.70	0	0.00	17.70	0	1,328	0.00%
2024/07/16	1	17.45	0	0.00	17.40	1	1,311	0.08%
2024/07/15	1	17.55	0	0.00	17.50	1	1,327	0.08%
2024/07/10	1	17.35	0	0.00	17.35	1	1,323	0.08%
2024/07/09	1	17.40	0	0.00	17.35	1	1,327	0.08%
2024/07/08	0	0.00	5	17.80	17.65	-5	1,338	-0.37%
2024/07/04	3	17.40	0	0.00	17.35	3	1,282	0.23%
2024/07/02	0	0.00	59	17.20	17.15	-59	1,298	-4.55%
2024/06/28	3	17.20	0	0.00	17.15	3	1,298	0.23%
2024/06/27	1	17.10	0	0.00	17.10	1	1,292	0.08%
2024/06/26	0	0.00	5	17.25	17.20	-5	1,288	-0.39%
2024/06/25	0	0.00	10	17.25	17.30	-10	1,298	-0.77%
2024/06/20	0	0.00	1	17.50	17.45	-1	1,275	-0.08%
2024/06/13	0	0.00	0	17.30	17.20	0	1,387	0.00%
2024/06/07	0	0.00	1	17.45	17.55	-1	1,415	-0.07%
2024/06/05	1	17.55	5	17.50	17.50	-4	1,457	-0.27%
2024/06/04	0	0.00	0	17.60	17.55	0	1,473	0.00%
2024/05/31	1	17.70	0	0.00	18.00	1	1,570	0.06%
2024/05/30	2	17.55	0	0.00	17.45	2	1,560	0.13%
2024/05/29	0	0.00	29	17.75	17.70	-29	1,585	-1.83%
2024/05/28	0	0.00	1.2	17.76	17.85	-1.2	1,594	-0.08%
2024/05/27	1	17.50	5	17.47	17.55	-4	1,603	-0.25%
2024/05/24	0	0.00	0	17.50	17.40	0	1,615	0.00%
2024/05/21	0	0.00	0	17.90	17.65	0	1,620	0.00%
2024/05/20	0	0.00	2	18.03	18.00	-2	1,604	-0.12%
2024/05/16	6	18.08	0	0.00	18.05	6	1,592	0.38%
2024/05/15	0	0.00	1	18.05	18.10	-1	1,586	-0.06%
2024/05/14	0	0.00	2	17.95	17.95	-2	1,572	-0.13%
2024/05/13	0	0.00	3.2	17.91	18.00	-3.2	1,566	-0.20%
2024/05/09	2	17.75	0	0.00	17.70	2	1,580	0.13%
2024/05/08	1	17.85	0	0.00	17.85	1	1,601	0.06%
2024/05/07	2	17.90	7	17.77	17.95	-5	1,605	-0.31%
2024/05/06	4	17.80	1.4	17.84	17.75	2.6	1,588	0.16%
2024/05/03	1	17.90	3	17.75	17.75	-2	1,591	-0.13%
2024/05/02	1	17.80	5	17.84	17.85	-4	1,586	-0.25%
2024/04/30	14	18.02	12	18.03	17.95	2	1,586	0.13%
2024/04/29	4.2	17.84	52.5	17.99	18.00	-48.3	1,545	-3.13%
2024/04/25	2	17.80	20	17.80	17.80	-18	1,532	-1.17%
2024/04/24	1	17.60	0	0.00	17.55	1	1,525	0.07%
2024/04/23	12.2	17.60	2	17.58	17.60	10.2	1,557	0.65%
2024/04/22	0	0.00	0.1	17.65	17.60	-0.1	1,586	0.00%
2024/04/19	0.1	17.20	0	0.00	17.15	0.1	1,571	0.00%
2024/04/18	2	17.50	1.2	17.50	17.50	0.8	1,558	0.05%
2024/04/16	0	17.10	0	0.00	17.05	0	1,549	0.00%
2024/04/15	0	17.50	0	0.00	17.40	0	1,543	0.00%
2024/04/12	0	17.25	0.1	17.60	17.55	0	1,533	0.00%
2024/04/11	0.1	17.35	0	0.00	17.30	0.1	1,512	0.00%
2024/04/09	4	17.50	32	17.48	17.50	-28	1,503	-1.86%
2024/04/08	0.2	17.05	0	0.00	17.15	0.2	1,478	0.01%
2024/04/02	1	17.15	0	0.00	17.25	1	1,466	0.07%
2024/04/01	2	17.22	0	0.00	17.30	2	1,464	0.14%
2024/03/29	3	17.15	0	0.00	17.25	3	1,466	0.20%
2024/03/28	3	17.20	0	0.00	17.30	3	1,451	0.21%
2024/03/27	0	17.25	0	0.00	17.35	0	1,462	0.00%
2024/03/25	5	17.05	0	0.00	17.05	5	1,439	0.35%
2024/03/21	0	16.95	0	0.00	17.00	0	1,450	0.00%
2024/03/20	0.1	16.90	0	0.00	16.85	0.1	1,439	0.01%
2024/03/19	0	0.00	0.3	17.25	17.10	-0.3	1,407	-0.02%
2024/03/18	0.1	17.15	0.2	17.25	17.15	-0.2	1,395	-0.01%
2024/03/15	2	17.53	0	0.00	17.35	2	1,353	0.15%
2024/03/14	0	0.00	35	17.75	17.60	-35	1,327	-2.64%
2024/03/13	1	17.60	0	0.00	17.65	1	1,320	0.08%
2024/03/11	2	17.60	1	17.60	17.60	1	1,264	0.08%
2024/03/08	3	17.60	0	0.00	17.60	3	1,248	0.24%
2024/03/07	0.2	17.55	12	17.54	17.75	-11.9	1,234	-0.96%
2024/03/06	0	0.00	0.5	17.75	17.60	-0.5	1,194	-0.04%
2024/03/05	0	18.05	0	0.00	17.85	0	1,143	0.00%
2024/03/01	0	0.00	1.5	18.12	18.15	-1.5	1,104	-0.13%
2024/02/29	0.1	18.20	1	18.15	18.20	-0.9	1,096	-0.08%
2024/02/26	0	18.30	1	18.25	18.25	-1	1,069	-0.09%
2024/02/20	0	18.65	0	0.00	18.45	0	1,049	0.00%
2024/02/19	0	0.00	0.1	18.65	18.70	-0.1	1,050	-0.01%
2024/02/01	0	0.00	2	18.70	18.70	-2	1,030	-0.19%
2024/01/31	0	0.00	2	18.35	18.80	-2	1,011	-0.20%
2024/01/30	1	18.30	0	0.00	18.25	1	989	0.10%
2024/01/24	2	18.50	0	0.00	18.35	2	988	0.20%
2024/01/23	0	18.40	0	0.00	18.25	0	980	0.00%
2024/01/22	0	0.00	1	18.25	18.20	-1	970	-0.10%
2024/01/18	5	18.28	0	0.00	18.20	5	949	0.53%
2024/01/17	1	18.40	0	0.00	18.30	1	944	0.11%
2024/01/16	3	18.65	0	0.00	18.60	3	915	0.33%
2024/01/15	1	18.95	1	19.05	18.90	0	892	0.00%
2024/01/12	1	18.95	0	0.00	18.95	1	917	0.11%
2024/01/11	0	0.00	9	19.01	19.00	-9	920	-0.98%
2024/01/10	1	19.05	0	0.00	19.05	1	927	0.11%
2024/01/05	6	19.31	0	0.00	19.40	6	944	0.64%
2024/01/04	1	19.35	0	0.00	19.30	1	949	0.11%
2023/12/27	0	0.00	3	19.40	19.45	-3	1,020	-0.29%
2023/12/25	4	19.35	0	0.00	19.30	4	1,036	0.39%
2023/12/22	2	19.38	1	19.45	19.30	1	1,050	0.10%
2023/12/21	0	0.00	45	19.51	19.45	-45	1,033	-4.35%
2023/12/20	2	19.43	0.1	19.50	19.40	1.9	1,049	0.18%
2023/12/15	1	19.55	1	19.60	19.65	0	1,091	0.00%
2023/12/07	0	0.00	3	19.70	19.75	-3	1,103	-0.27%
2023/12/06	0	0.00	4	19.89	19.80	-4	1,106	-0.36%
2023/12/05	1	19.85	0	0.00	19.85	1	1,105	0.09%
2023/12/04	0	0.00	5	19.85	19.90	-5	1,102	-0.45%
2023/11/30	2	19.75	0	0.00	19.70	2	1,103	0.18%
2023/11/29	1	19.95	0	0.00	19.90	1	1,115	0.09%
2023/11/28	5	19.93	0	0.00	19.95	5	1,122	0.45%
2023/11/27	2	19.95	0	0.00	19.85	2	1,147	0.17%
2023/11/24	1	19.90	21	19.90	19.90	-20	1,152	-1.74%
2023/11/23	0	0.00	16	19.95	20.00	-16	1,155	-1.38%
2023/11/22	0	0.00	2	19.90	19.90	-2	1,149	-0.17%
2023/11/21	0	0.00	2	19.90	19.90	-2	1,157	-0.17%
2023/11/17	3	19.75	0	0.00	19.75	3	1,140	0.26%
2023/11/15	0	0.00	2	19.60	19.80	-2	1,169	-0.17%
2023/11/13	0	0.00	14	19.30	19.30	-14	1,187	-1.18%
2023/11/10	1	19.30	0	0.00	19.30	1	1,213	0.08%
2023/11/08	5	19.45	0.6	19.40	19.45	4.4	1,294	0.34%
2023/11/03	5	19.45	0	0.00	19.40	5	1,377	0.36%
2023/11/01	2	19.08	0	0.00	19.15	2	1,451	0.14%
2023/10/31	1	19.40	0	0.00	19.10	1	1,496	0.07%
2023/10/30	0	0.00	0.4	19.40	19.40	-0.4	1,645	-0.02%
2023/10/23	0	0.00	5	19.35	19.30	-5	1,923	-0.26%
2023/10/20	1	19.05	0	0.00	19.25	1	1,929	0.05%
2023/10/18	11	19.54	0	0.00	19.35	11	1,929	0.57%
2023/10/13	1	19.95	0	0.00	19.90	1	1,971	0.05%
2023/10/11	2	19.78	1	19.85	19.80	1	1,999	0.05%
2023/10/05	2	19.83	0	0.00	19.75	2	2,042	0.10%
2023/10/04	1	19.65	0	0.00	19.75	1	2,061	0.05%
2023/10/03	7	19.99	0	0.00	19.90	7	2,061	0.34%
2023/10/02	8	20.10	0	0.00	20.05	8	2,061	0.39%
2023/09/28	7	20.19	0	0.00	20.15	7	2,114	0.33%
2023/09/27	1	20.15	0	0.00	20.25	1	2,146	0.05%
2023/09/26	0	0.00	2	20.45	20.15	-2	2,166	-0.09%
2023/09/25	0	0.00	1	20.35	20.35	-1	2,211	-0.05%
2023/09/19	0	0.00	1	20.40	20.50	-1	2,477	-0.04%
2023/09/14	0	0.00	2	20.30	20.25	-2	2,882	-0.07%
2023/09/13	0	0.00	6	20.24	20.25	-6	3,638	-0.16%
2023/09/11	1	20.00	0	0.00	19.90	1	3,919	0.03%
2023/09/08	1	20.00	0	0.00	20.05	1	3,956	0.03%
2023/09/05	1	20.25	0	0.00	20.25	1	4,021	0.02%
2023/09/01	6	20.30	0	0.00	20.25	6	4,052	0.15%
2023/08/31	2	20.35	2	20.35	20.15	0	4,060	0.00%
2023/08/23	0	0.00	1	19.70	19.70	-1	4,183	-0.02%
2023/08/21	1	19.55	0	0.00	19.75	1	4,234	0.02%
2023/08/17	1	19.40	0	0.00	19.40	1	4,275	0.02%
2023/08/16	1	19.45	0	0.00	19.45	1	4,339	0.02%
2023/08/15	1	19.70	0	0.00	19.60	1	4,329	0.02%
2023/08/14	1	19.60	8	19.70	19.60	-7	4,307	-0.16%
2023/08/10	0	0.00	3	20.23	20.20	-3	4,277	-0.07%
2023/08/08	1	21.05	1	21.15	20.90	0	4,260	0.00%
2023/08/07	1	21.05	5	21.15	21.15	-4	4,307	-0.09%
2023/08/04	4	21.51	28	21.52	21.30	-24	4,278	-0.56%
2023/08/02	2	21.35	12	21.52	21.40	-10	4,266	-0.23%
2023/08/01	0	0.00	5	20.90	20.95	-5	4,211	-0.12%
2023/07/31	0	0.00	1	20.80	20.80	-1	4,215	-0.02%
2023/07/28	21	20.72	2	20.88	20.65	19	4,152	0.46%
2023/07/27	1	20.25	5.5	20.04	20.35	-4.5	4,038	-0.11%
2023/07/25	0	0.00	2	20.00	20.00	-2	4,045	-0.05%
2023/07/24	0	0.00	3	19.97	19.90	-3	4,040	-0.07%
2023/07/21	1	20.20	0	0.00	20.10	1	4,032	0.02%
2023/07/18	1	20.30	0	0.00	20.40	1	4,034	0.02%
2023/07/14	1	20.30	0	0.00	20.25	1	4,036	0.02%
2023/07/13	2	20.33	12	20.50	20.25	-10	4,034	-0.25%
2023/07/12	10	20.60	0	0.00	20.55	10	4,027	0.25%
2023/07/11	1	20.50	0	0.00	20.60	1	4,025	0.02%
2023/07/10	3	20.60	2.5	20.56	20.60	0.5	4,048	0.01%
2023/07/07	1	20.55	4	20.55	20.60	-3	4,070	-0.07%
2023/07/06	14.3	20.75	0	0.00	20.75	14.3	4,060	0.35%
2023/07/05	3.6	21.22	0	0.00	21.10	3.6	4,007	0.09%
2023/07/04	4.2	21.35	5.5	21.31	21.30	-1.3	3,975	-0.03%
2023/07/03	6	21.65	1	21.80	21.45	5	3,973	0.13%
2023/06/30	23	21.43	0	0.00	21.50	23	3,943	0.58%
2023/06/29	15.5	21.64	8	21.30	21.30	7.5	3,953	0.19%
2023/06/28	5.4	21.73	4	21.91	21.60	1.4	3,889	0.04%
2023/06/27	7.5	21.84	10	21.55	21.70	-2.5	3,773	-0.07%
2023/06/26	1	21.90	1	22.05	22.10	0	3,712	0.00%
2023/06/21	10	21.88	1	21.90	21.90	9	3,667	0.24%
2023/06/20	21	22.22	12.1	21.97	21.85	8.9	3,601	0.25%
2023/06/19	91	23.12	44	23.04	22.95	47	3,350	1.40%
2023/06/16	5	20.75	38.2	22.06	22.40	-33.2	2,625	-1.26%
2023/06/15	6	20.38	0	0.00	20.40	6	2,380	0.25%
2023/06/13	4	20.28	0	0.00	20.25	4	2,385	0.17%
2023/06/09	4	20.40	0	0.00	20.50	4	2,374	0.17%
2023/06/08	3	20.50	0	0.00	20.50	3	2,379	0.13%
2023/06/05	0.1	20.55	0	0.00	20.60	0.1	2,386	0.00%
2023/05/31	5	20.15	41	20.25	20.30	-36	2,361	-1.52%
2023/05/30	43	20.30	2	20.20	20.30	41	2,344	1.75%
2023/05/29	1	20.20	1	20.25	20.20	0	2,313	0.00%
2023/05/26	8	20.27	0	0.00	20.15	8	2,317	0.35%
2023/05/25	2	20.40	0	0.00	20.40	2	2,287	0.09%
2023/05/23	5	20.53	2	20.50	20.55	3	2,262	0.13%
2023/05/22	2	20.55	0	0.00	20.50	2	2,255	0.09%
2023/05/19	3	20.15	0	0.00	20.15	3	2,172	0.14%
2023/05/18	11	20.00	0	0.00	20.05	11	2,158	0.51%
2023/05/15	3	19.68	0	0.00	19.80	3	2,103	0.14%
2023/05/12	5	19.91	5	19.75	19.75	0	2,096	0.00%
2023/05/11	5	19.91	5	19.75	19.80	0	2,065	0.00%
2023/05/10	0.1	20.20	0	0.00	20.30	0.1	2,009	0.01%
2023/05/09	3	20.40	0	0.00	20.35	3	2,005	0.15%
2023/05/08	0	0.00	1	20.70	20.70	-1	1,966	-0.05%
2023/05/05	0	0.00	11	20.30	20.30	-11	1,882	-0.58%
2023/05/04	2	20.25	0	0.00	20.20	2	1,893	0.11%
2023/05/02	0	0.00	2	20.05	20.15	-2	1,896	-0.11%
2023/04/28	7	20.00	2	20.05	20.00	5	1,877	0.27%
2023/04/26	1	19.80	1	20.00	20.05	0	1,872	0.00%
2023/04/21	3	19.70	0	0.00	19.70	3	1,835	0.16%
2023/04/19	0	0.00	1	20.05	19.95	-1	1,793	-0.06%
2023/04/17	0	0.00	2	20.20	20.15	-2	1,743	-0.11%
2023/04/13	0	0.00	2	20.00	20.00	-2	1,712	-0.12%
2023/04/12	0	0.00	35	20.09	20.10	-35	1,665	-2.10%
2023/04/11	0.1	19.90	0	19.85	19.90	0.1	1,624	0.01%
2023/04/10	7	19.74	0	0.00	19.85	7	1,611	0.43%
2023/04/06	4	19.61	0	0.00	19.75	4	1,595	0.25%
2023/03/31	3.2	19.75	0	0.00	19.75	3.2	1,576	0.20%
2023/03/30	40	19.82	0	0.00	19.80	40	1,561	2.56%
2023/03/29	0	20.15	0	0.00	20.15	0	1,501	0.00%
2023/03/23	7	20.05	3	19.95	19.95	4	1,503	0.27%
2023/03/20	1	19.85	5.4	19.67	19.80	-4.4	1,534	-0.29%
2023/03/17	1	19.70	0	0.00	19.70	1	1,538	0.06%
2023/03/16	3	19.58	0	0.00	19.60	3	1,527	0.20%
2023/03/15	0	20.00	0	0.00	19.95	0	1,521	0.00%
2023/03/14	2	19.85	0	0.00	19.90	2	1,530	0.13%
2023/03/13	0	20.05	0	0.00	20.00	0	1,545	0.00%
2023/03/10	2	20.15	0	0.00	20.05	2	1,535	0.13%
2023/03/09	0	0.00	10	20.60	20.55	-10	1,517	-0.66%
2023/03/08	1	20.70	1	20.70	20.75	0	1,547	0.00%
2023/03/06	0	0.00	1	20.80	20.85	-1	1,541	-0.06%
2023/03/02	6	20.53	0	0.00	20.40	6	1,583	0.38%
2023/02/24	3	20.85	0	0.00	20.80	3	1,575	0.19%
2023/02/23	0	0.00	4	21.10	21.00	-4	1,566	-0.26%
2023/02/22	4	20.66	1	20.75	20.85	3	1,570	0.19%
2023/02/21	1	20.85	0	0.00	20.90	1	1,663	0.06%
2023/02/20	0	0.00	8	20.95	20.95	-8	1,676	-0.48%
2023/02/17	0	0.00	0.3	20.40	20.60	-0.3	1,669	-0.02%
2023/02/16	7	20.30	0	0.00	20.35	7	1,708	0.41%
2023/02/15	1	20.35	1	20.30	20.20	0	1,735	0.00%
2023/02/07	2	20.65	0	0.00	20.70	2	1,726	0.12%
2023/02/06	0	0.00	1	20.60	20.70	-1	1,712	-0.06%
2023/02/03	0.1	20.60	7	20.60	20.60	-6.9	1,695	-0.41%
2023/01/30	1	19.85	6	19.85	19.75	-5	1,578	-0.32%
2023/01/17	0	0.00	1.2	19.79	19.70	-1.2	1,563	-0.08%
2023/01/16	1	19.75	0	0.00	19.80	1	1,560	0.06%
2023/01/12	0.2	19.75	0	0.00	19.80	0.2	1,577	0.01%
2023/01/11	2	19.70	0.4	19.80	19.80	1.6	1,586	0.10%
2023/01/10	0	0.00	6	19.80	19.85	-6	1,579	-0.38%
2023/01/09	1	19.90	0	0.00	19.90	1	1,589	0.06%
2022/12/30	2	19.30	0.1	19.35	19.45	1.9	1,610	0.12%
2022/12/29	4	19.20	0.3	19.80	19.25	3.7	1,609	0.23%
2022/12/28	0.2	19.50	0	0.00	19.40	0.2	1,615	0.01%
2022/12/23	2	19.35	0.1	20.10	19.60	1.9	1,650	0.11%
2022/12/22	9	19.47	0	19.50	19.45	9	1,643	0.55%
2022/12/21	1	19.35	0	0.00	19.25	1	1,665	0.06%
2022/12/20	1.1	19.41	0	0.00	19.15	1.1	1,670	0.06%
2022/12/19	2	19.53	1	19.45	19.45	1	1,677	0.06%
2022/12/16	0.2	19.65	0	0.00	19.45	0.2	1,682	0.01%
2022/12/14	2	20.00	0	0.00	20.05	2	1,645	0.12%
2022/12/13	3	20.20	0	0.00	20.05	3	1,679	0.18%
2022/12/12	2	20.70	0	0.00	20.70	2	1,642	0.12%
2022/12/07	0.1	20.60	0	0.00	20.55	0.1	1,694	0.01%
2022/12/05	0.1	21.00	0	0.00	21.10	0.1	1,648	0.01%
2022/12/01	0	0.00	0	20.95	21.00	0	1,604	0.00%
2022/11/30	0	0.00	1.3	21.00	20.90	-1.3	1,582	-0.08%
2022/11/29	1	20.80	2	20.65	20.80	-1	1,539	-0.06%
2022/11/28	0	0.00	1	20.40	20.65	-1	1,524	-0.07%
2022/11/25	0	0.00	0.2	20.62	20.50	-0.2	1,511	-0.02%
2022/11/24	2	21.05	10.1	20.97	20.90	-8.1	1,495	-0.54%
2022/11/23	0	0.00	20.1	20.65	20.60	-20.1	1,436	-1.40%
2022/11/21	0	0.00	10.3	20.50	20.55	-10.3	1,429	-0.72%
2022/11/18	1.1	20.65	0	0.00	20.75	1.1	1,419	0.08%
2022/11/16	1	20.50	0	0.00	20.25	1	1,301	0.08%
2022/11/14	0	0.00	0	20.80	20.60	0	1,282	0.00%
2022/11/09	0	0.00	5	19.85	19.90	-5	1,292	-0.39%
2022/11/08	1	19.70	1	19.60	19.60	0	1,306	0.00%
2022/11/07	0.8	19.55	3	19.45	19.50	-2.2	1,323	-0.17%
2022/10/27	0	0.00	1	18.90	19.05	-1	1,416	-0.07%
2022/10/14	9	19.20	9	19.10	19.10	0	1,433	0.00%
2022/10/13	4	18.98	0	0.00	18.85	4	1,449	0.28%
2022/10/12	5	19.25	1	19.35	19.40	4	1,441	0.28%
2022/10/11	8	19.10	0	0.00	19.10	8	1,437	0.56%
2022/10/07	5	19.66	0	0.00	19.65	5	1,421	0.35%
2022/09/30	2	19.60	0	0.00	19.40	2	1,433	0.14%
2022/09/29	0.2	19.85	0	0.00	19.85	0.2	1,408	0.01%
2022/09/28	0	0.00	12	19.75	19.55	-12	1,418	-0.85%
2022/09/27	0	0.00	0.1	20.10	20.30	-0.1	1,410	-0.01%
2022/09/26	0	0.00	1	20.35	20.10	-1	1,419	-0.07%
2022/09/23	6	21.30	0	0.00	20.90	6	1,418	0.42%
2022/09/22	0	0.00	3	21.25	21.20	-3	1,430	-0.21%
2022/09/21	0.2	21.55	17	21.78	21.45	-16.8	1,420	-1.18%
2022/09/20	1	22.00	8	22.10	22.10	-7	1,400	-0.50%
2022/09/16	2	21.53	0.1	21.50	21.50	1.9	1,355	0.14%
2022/09/14	0	0.00	10	20.75	21.00	-10	1,314	-0.76%
2022/09/13	6	20.80	0	0.00	20.80	6	1,309	0.46%
2022/09/05	4	20.40	0	20.43	20.30	4	1,528	0.26%
2022/09/01	8	20.60	0	0.00	20.60	8	1,619	0.49%
2022/08/30	0	0.00	2	20.65	20.70	-2	1,633	-0.12%
2022/08/25	1	21.00	3	20.98	21.00	-2	1,642	-0.12%
2022/08/24	32	20.93	0	0.00	20.90	32	1,654	1.93%
2022/08/23	1	20.55	0	0.00	20.60	1	1,648	0.06%
2022/08/19	4	20.90	0	0.00	20.95	4	1,672	0.24%
2022/08/18	2	20.80	0	0.00	20.80	2	1,673	0.12%
2022/08/17	41	21.02	0	0.00	21.05	41	1,686	2.43%
2022/08/12	2	20.48	0	0.00	20.45	2	1,643	0.12%
2022/08/10	0	0.00	1	19.90	19.90	-1	1,645	-0.06%
2022/08/09	0	0.00	0.8	20.10	20.10	-0.8	1,676	-0.05%
2022/07/28	0.4	20.00	0	0.00	20.10	0.4	2,016	0.02%
2022/07/20	2	20.00	0	0.00	19.85	2	2,098	0.10%
2022/07/19	1	20.05	0	0.00	20.00	1	2,115	0.05%
2022/07/15	0	0.00	2	19.65	19.60	-2	2,153	-0.09%
2022/07/13	0	0.00	1	19.50	19.45	-1	2,199	-0.05%
2022/07/12	0.1	19.20	0	0.00	19.20	0.1	2,230	0.00%
2022/07/06	0.3	19.50	0	0.00	19.25	0.3	2,725	0.01%
2022/07/05	0	0.00	40	19.55	19.85	-40	2,761	-1.45%
2022/07/04	0	0.00	1	19.15	19.15	-1	2,793	-0.04%
2022/07/01	7	19.16	0	0.00	19.05	7	2,819	0.25%
2022/06/30	1	19.35	51	19.32	19.35	-50	2,815	-1.78%
2022/06/29	5	19.72	0	0.00	19.65	5	2,802	0.18%
2022/06/27	0	0.00	1	20.05	19.95	-1	2,842	-0.04%
2022/06/24	1	19.80	30	20.00	19.85	-29	2,838	-1.02%
2022/06/22	1	19.90	0	0.00	19.50	1	2,890	0.03%
2022/06/20	20	19.35	10	19.60	19.30	10	2,944	0.34%
2022/06/17	2	19.80	0	0.00	19.90	2	2,929	0.07%
2022/06/16	0	0.00	1	20.45	20.05	-1	2,933	-0.03%
2022/06/14	1	20.35	0	0.00	20.25	1	3,042	0.03%
2022/06/13	30	20.59	2	20.50	20.55	28	3,032	0.92%
2022/06/10	1	21.20	0	0.00	21.15	1	3,022	0.03%
2022/06/09	1	21.50	3	21.40	21.35	-2	3,057	-0.07%
2022/06/08	0	0.00	3	21.38	21.40	-3	3,066	-0.10%
2022/06/07	0	21.40	0	0.00	21.30	0	3,112	0.00%
2022/06/02	2	21.23	0	0.00	21.20	2	3,199	0.06%
2022/06/01	3	21.32	4.1	21.40	21.30	-1.1	3,256	-0.03%
2022/05/31	1	21.25	0	0.00	21.35	1	3,286	0.03%
2022/05/25	1	20.80	0	0.00	20.95	1	3,538	0.03%
2022/05/24	1	21.25	0	0.00	20.80	1	3,535	0.03%
2022/05/23	0	0.00	0.3	21.13	21.15	-0.3	3,529	-0.01%
2022/05/17	3	21.00	0	0.00	21.20	3	3,552	0.09%
2022/05/16	4	20.83	0	0.00	20.75	4	3,535	0.11%
2022/05/13	7	20.58	0	0.00	20.50	7	3,464	0.20%
2022/05/12	9	21.02	42	21.12	20.55	-33	3,380	-0.98%
2022/05/11	3	21.90	7	21.87	21.70	-4	3,285	-0.12%
2022/05/10	3	22.45	5	22.10	22.40	-2	3,242	-0.06%
2022/05/09	31	22.45	0	0.00	22.40	31	3,239	0.96%
2022/05/06	3	23.05	0	0.00	23.00	3	3,216	0.09%
2022/05/05	1	23.40	0	0.00	23.30	1	3,222	0.03%
2022/05/03	1	23.15	4	23.10	23.20	-3	3,234	-0.09%
2022/04/29	10	23.28	0	0.00	23.35	10	3,246	0.31%
2022/04/28	0	0.00	2	23.15	23.30	-2	3,261	-0.06%
2022/04/26	0.1	23.20	0	0.00	23.35	0.1	3,224	0.00%
2022/04/25	3	23.18	50	23.32	23.15	-47	3,228	-1.46%
2022/04/22	7	23.85	0.1	23.95	23.85	6.9	3,213	0.21%
2022/04/21	2	23.83	0	0.00	23.60	2	3,232	0.06%
2022/04/19	2	23.38	0	0.00	23.35	2	3,225	0.06%
2022/04/18	4	23.19	76	23.10	23.10	-72	3,337	-2.16%
2022/04/15	10.1	23.41	30	23.45	23.35	-19.9	3,323	-0.60%
2022/04/14	1.1	23.91	0	0.00	23.90	1.1	3,280	0.03%
2022/04/13	9.1	24.16	104	24.10	24.10	-95	3,230	-2.94%	大賣/
2022/04/12	9	26.15	0	0.00	26.25	9	2,933	0.31%
2022/04/11	3	26.30	1	26.20	26.00	2	2,961	0.07%
2022/04/08	1	26.90	22	26.57	26.60	-21	2,974	-0.71%
2022/04/07	1	27.25	7.1	27.28	26.85	-6.1	2,972	-0.20%
2022/04/06	1	27.75	0	0.00	27.75	1	3,096	0.03%
2022/04/01	3	27.72	0	0.00	27.75	3	3,115	0.10%
2022/03/31	0	0.00	10	27.70	28.00	-10	3,179	-0.31%
2022/03/30	0	27.75	0	0.00	27.75	0	3,226	0.00%
2022/03/29	1	27.65	0	0.00	27.75	1	3,266	0.03%
2022/03/28	2	27.40	0	0.00	27.70	2	3,292	0.06%
2022/03/25	38	27.99	0	0.00	27.85	38	3,405	1.12%
2022/03/24	0	28.23	4	28.18	28.25	-4	3,569	-0.11%
2022/03/23	5	28.02	1	27.90	28.00	4	3,550	0.11%
2022/03/22	3	27.92	7.1	27.90	28.05	-4.1	3,544	-0.12%
2022/03/21	3	27.98	9	28.03	27.90	-6	3,517	-0.17%
2022/03/18	14	28.05	11	27.96	27.85	3	3,532	0.08%
2022/03/17	2	27.70	7	27.56	27.70	-5	3,494	-0.14%
2022/03/16	5	27.17	1	27.45	27.05	4	3,448	0.12%
2022/03/15	8	27.25	15	27.37	27.15	-7	3,431	-0.20%
2022/03/14	6	27.39	0.1	27.60	27.65	5.9	3,421	0.17%
2022/03/11	14	27.14	0	0.00	27.15	14	3,384	0.41%
2022/03/10	11	27.15	6	27.23	27.15	5	3,385	0.15%
2022/03/09	3	26.55	2	26.95	27.00	1	3,369	0.03%
2022/03/08	8	26.27	2	26.13	26.30	6	3,351	0.18%
2022/03/07	5	26.46	4	26.73	26.45	1	3,332	0.03%
2022/03/04	4	26.99	0	0.00	27.00	4	3,322	0.12%
2022/03/03	2	27.08	1	26.95	26.95	1	3,327	0.03%
2022/03/02	2.1	26.70	0	0.00	26.80	2.1	3,330	0.06%
2022/03/01	2	26.80	6.1	26.56	27.10	-4.1	3,312	-0.12%
2022/02/25	2	25.10	1	25.50	25.50	1	3,145	0.03%
2022/02/24	2	25.25	2	25.72	25.25	0	3,158	0.00%
2022/02/22	6	25.92	0	0.00	25.60	6	3,233	0.19%
2022/02/21	4	26.04	1	26.15	26.15	3	3,285	0.09%
2022/02/18	6	26.07	0	0.00	26.05	6	3,397	0.18%
2022/02/10	2	25.70	0	0.00	25.70	2	4,458	0.04%
2022/02/08	1	25.50	4	25.30	25.55	-3	4,470	-0.07%
2022/01/26	2	24.65	0	0.00	24.65	2	4,542	0.04%
2022/01/25	9	24.61	0	0.00	24.50	9	4,553	0.20%
2022/01/24	6	24.73	0	0.00	24.90	6	4,576	0.13%
2022/01/21	4	25.28	0	0.00	25.05	4	4,585	0.09%
2022/01/20	2	25.58	0	0.00	25.70	2	4,619	0.04%
2022/01/19	7	25.79	0	0.00	25.65	7	4,825	0.15%
2022/01/18	1.1	26.05	0	0.00	26.05	1.1	4,974	0.02%
2022/01/17	0	0.00	4	25.66	25.70	-4	4,967	-0.08%
2022/01/14	5	25.76	1	25.70	25.65	4	4,956	0.08%
2022/01/13	0	0.00	1	26.30	26.25	-1	4,913	-0.02%
2022/01/12	1	26.20	10	26.15	26.25	-9	4,900	-0.18%
2022/01/11	15	26.51	4	26.10	26.10	11	4,887	0.23%
2022/01/10	1	27.35	0	0.00	27.35	1	4,752	0.02%
2022/01/07	9	27.43	6	27.50	27.40	3	4,739	0.06%
2022/01/06	9	27.41	0	0.00	27.40	9	4,712	0.19%
2022/01/05	1	27.35	0.3	27.35	27.35	0.7	4,695	0.01%
2022/01/04	9	27.60	0	0.00	27.45	9	4,670	0.19%
2022/01/03	18	27.96	1	28.00	27.80	17	4,644	0.37%
2021/12/30	6	28.16	0	0.00	28.20	6	4,595	0.13%
2021/12/29	52	28.20	10.2	28.28	28.25	41.8	4,561	0.92%
2021/12/28	10	27.77	5	27.90	27.60	5	4,427	0.11%
2021/12/27	2	27.70	3.1	27.70	27.70	-1.1	4,414	-0.02%
2021/12/24	3	27.53	1	27.50	27.50	2	4,348	0.05%
2021/12/23	0	0.00	1.1	27.59	27.55	-1.1	4,297	-0.03%
2021/12/21	0.4	27.36	0	0.00	27.25	0.4	4,222	0.01%
2021/12/20	8	27.47	7.7	27.48	27.60	0.3	4,084	0.01%
2021/12/17	3	26.95	0	0.00	26.85	3	3,884	0.08%
2021/12/16	1.2	26.90	0	0.00	26.90	1.2	3,852	0.03%
2021/12/15	1	26.90	1	26.80	26.85	0	3,853	0.00%
2021/12/14	1	27.05	1.2	26.73	26.65	-0.2	3,844	-0.01%
2021/12/13	12.2	27.10	31.1	27.25	27.15	-18.9	3,803	-0.50%
2021/12/07	0	0.00	2	26.12	26.15	-2	3,654	-0.05%
2021/12/02	1	25.55	1	25.45	25.40	0	3,611	0.00%
2021/12/01	2	25.75	0	0.00	25.70	2	3,609	0.06%
2021/11/30	1	26.15	0.4	26.05	25.60	0.6	3,594	0.02%
2021/11/29	4	25.75	0	0.00	25.70	4	3,555	0.11%
2021/11/26	2	26.75	10	26.28	26.30	-8	3,520	-0.23%
2021/11/25	6	26.76	7.2	26.75	26.70	-1.2	3,501	-0.04%
2021/11/24	54	26.75	1	26.75	26.75	53	3,507	1.51%
2021/11/23	2	26.70	4.2	26.70	26.80	-2.2	3,505	-0.06%
2021/11/22	0	0.00	0.2	26.70	26.75	-0.2	3,487	-0.01%
2021/11/19	1.1	26.82	0	0.00	26.60	1.1	3,453	0.03%
2021/11/18	1.1	26.31	3.1	26.37	26.35	-2	3,426	-0.06%
2021/11/17	17.4	26.47	11	26.47	26.45	6.4	3,379	0.19%
2021/11/16	17.2	27.15	18	27.04	26.80	-0.9	3,302	-0.03%
2021/11/15	72.2	29.10	71	29.08	28.45	1.2	3,102	0.04%
2021/11/12	0	0.00	12	27.00	27.00	-12	2,383	-0.50%
2021/11/10	5	24.55	0	0.00	24.55	5	2,470	0.20%
2021/11/09	0	24.65	2	24.70	24.65	-2	2,650	-0.08%
2021/11/05	2	24.30	2	24.40	24.40	0	2,645	0.00%
2021/11/03	0	0.00	8.4	24.32	24.55	-8.4	2,653	-0.32%
2021/11/01	5	24.00	0	0.00	24.15	5	2,584	0.19%
2021/10/29	4	24.03	1	24.35	24.00	3	2,579	0.12%
2021/10/28	10	24.33	0	0.00	24.30	10	2,545	0.39%
2021/10/27	8	24.30	11	24.55	24.40	-3	2,544	-0.12%
2021/10/26	15	25.08	13	24.96	24.55	2	2,506	0.08%
2021/10/25	6.5	24.76	51.2	24.45	25.00	-44.7	2,326	-1.92%
2021/10/22	1	23.30	0	0.00	23.15	1	2,204	0.05%
2021/10/21	0	0.00	1	23.45	23.35	-1	2,235	-0.04%
2021/10/19	0	0.00	7	23.10	23.30	-7	2,425	-0.29%
2021/10/18	1	23.05	0	0.00	23.10	1	2,456	0.04%
2021/10/13	10	22.35	0	0.00	22.55	10	2,536	0.39%
2021/10/08	1	23.10	14	23.05	23.05	-13	2,611	-0.50%
2021/10/07	14	23.09	1	23.00	23.05	13	2,635	0.49%
2021/10/06	11	22.55	5	22.56	22.50	6	2,671	0.22%
2021/10/05	10	22.55	1	22.60	22.65	9	2,699	0.33%
2021/10/04	3	22.70	0	0.00	22.55	3	2,724	0.11%
2021/10/01	12	23.17	0	0.00	22.95	12	2,764	0.43%
2021/09/30	0	0.00	1	23.60	23.55	-1	2,814	-0.04%
2021/09/28	1	23.65	0	0.00	23.60	1	2,976	0.03%
2021/09/27	0	0.00	1	23.90	23.80	-1	3,134	-0.03%
2021/09/24	2	23.55	0	0.00	23.30	2	3,253	0.06%
2021/09/22	15	23.20	0	0.00	23.05	15	3,379	0.44%
2021/09/16	0	0.00	7	23.95	24.00	-7	3,778	-0.19%
2021/09/14	4	23.75	0	0.00	23.85	4	3,865	0.10%
2021/09/13	0.5	23.80	20	23.90	23.75	-19.5	3,901	-0.50%
2021/09/10	0	0.00	1	23.35	23.40	-1	3,932	-0.03%
2021/09/06	20	23.25	10	23.20	23.25	10	4,053	0.25%
2021/09/03	1	23.35	0	23.15	23.50	1	4,054	0.02%
2021/09/02	1	23.10	0	0.00	23.00	1	4,044	0.02%
2021/08/30	0.1	23.30	0	0.00	23.25	0.1	4,112	0.00%
2021/08/27	0	0.00	19	23.17	23.40	-19	4,154	-0.46%
2021/08/26	25	22.83	0	0.00	22.80	25	4,216	0.59%
2021/08/25	0.2	22.70	0	0.00	22.80	0.2	4,340	0.00%
2021/08/24	1	22.60	0	0.00	22.70	1	4,773	0.02%
2021/08/23	0	0.00	1	22.85	22.85	-1	4,947	-0.02%
2021/08/20	0	0.00	1	22.45	22.40	-1	4,957	-0.02%
2021/08/19	14	22.50	0	0.00	22.45	14	4,956	0.28%
2021/08/18	17	22.35	0	0.00	23.30	17	4,944	0.34%
2021/08/17	1	22.65	0	0.00	22.65	1	4,959	0.02%
2021/08/16	24	22.80	38	22.60	22.75	-14	4,960	-0.28%
2021/08/13	24	24.01	7.1	24.50	23.70	16.9	4,889	0.35%
2021/08/12	1	25.25	0	0.00	25.20	1	4,742	0.02%
2021/08/11	14	25.63	2	25.43	25.30	12	4,796	0.25%
2021/08/10	23	26.13	1	26.10	26.10	22	4,822	0.46%
2021/08/09	1	26.50	11	26.57	26.40	-10	4,927	-0.20%
2021/08/06	4	26.55	0	0.00	26.60	4	5,046	0.08%
2021/08/05	3	26.90	15	26.73	26.70	-12	5,202	-0.23%
2021/08/04	3	27.00	2	26.95	27.00	1	5,446	0.02%
2021/08/03	33	26.86	7	27.00	26.90	26	5,587	0.47%
2021/08/02	58	26.71	49	26.51	26.75	9	5,642	0.16%
2021/07/30	16	26.78	0	0.00	26.80	16	5,714	0.28%
2021/07/29	8	26.80	7	26.96	27.00	1	5,834	0.02%
2021/07/28	16	26.59	38	26.43	26.40	-22	5,891	-0.37%
2021/07/27	4	26.78	4	26.94	26.75	0	6,039	0.00%
2021/07/26	4	27.40	1	27.05	27.15	3	6,121	0.05%
2021/07/23	5	26.92	14	27.10	27.25	-9	6,201	-0.15%
2021/07/22	8	26.28	0	0.00	26.10	8	6,194	0.13%
2021/07/21	8	25.93	0	26.35	25.65	8	6,281	0.13%
2021/07/20	0	0.00	5	26.25	26.15	-5	6,343	-0.08%
2021/07/19	0.7	26.70	2	26.60	26.70	-1.3	6,465	-0.02%
2021/07/16	5	27.04	0	0.00	26.90	5	6,793	0.07%
2021/07/15	7	27.08	8	27.14	27.15	-1	6,934	-0.01%
2021/07/14	0	0.00	1	26.25	26.30	-1	7,418	-0.01%
2021/07/13	4	26.50	0	0.00	26.40	4	7,633	0.05%
2021/07/12	2	26.75	0	0.00	26.55	2	7,685	0.03%
2021/07/08	0	0.00	4	26.89	27.00	-4	7,973	-0.05%
2021/07/07	1	27.10	0	0.00	27.15	1	8,035	0.01%
2021/07/06	0	0.00	11	27.66	27.90	-11	8,279	-0.13%
2021/07/05	2	27.35	7	27.42	27.30	-5	8,248	-0.06%
2021/07/02	29	27.79	27	27.52	27.40	2	8,289	0.02%
2021/07/01	12	27.27	34	27.25	27.20	-22	8,232	-0.27%
2021/06/30	1	27.10	1	26.75	26.85	0	8,230	0.00%
2021/06/29	2	26.93	2	26.90	26.75	0	8,224	0.00%
2021/06/28	43	27.17	27	27.27	27.35	16	8,191	0.20%
2021/06/25	9	26.78	0	0.00	26.60	9	8,008	0.11%
2021/06/24	4.6	25.95	2.1	25.97	25.90	2.5	7,837	0.03%
2021/06/23	3.5	25.74	2	25.70	25.80	1.5	7,820	0.02%
2021/06/22	13	25.12	7	25.12	24.95	6	7,799	0.08%
2021/06/21	4	24.80	14	24.80	24.55	-10	7,785	-0.13%
2021/06/16	3	25.85	5	25.68	25.50	-2	7,879	-0.03%
2021/06/15	1	25.30	4	25.48	25.40	-3	7,827	-0.04%
2021/06/11	2	25.55	0	0.00	25.55	2	7,864	0.03%
2021/06/10	11	25.35	1	25.50	25.65	10	7,869	0.13%
2021/06/09	6	25.63	0	0.00	25.50	6	7,875	0.08%
2021/06/08	1	25.95	0	0.00	25.95	1	7,898	0.01%
2021/06/07	5	25.63	1	25.80	25.70	4	7,940	0.05%
2021/06/04	7	26.58	9	26.58	26.30	-2	7,903	-0.03%
2021/06/03	1	26.75	0	0.00	26.60	1	7,892	0.01%
2021/06/02	10.2	26.15	19	26.36	26.65	-8.8	7,854	-0.11%
2021/06/01	44	26.55	26	26.35	26.25	18	7,845	0.23%
2021/05/31	6	26.47	3	26.08	27.20	3	7,429	0.04%
2021/05/28	2	24.85	12	24.90	24.90	-10	7,279	-0.14%
2021/05/26	1	24.55	0	0.00	24.80	1	7,378	0.01%
2021/05/25	9	24.82	1	24.80	24.60	8	7,398	0.11%
2021/05/24	1	24.50	25	24.26	24.30	-24	7,485	-0.32%
2021/05/21	24	24.32	2	24.00	24.30	22	7,672	0.29%
2021/05/20	1	23.90	0	0.00	23.75	1	7,710	0.01%
2021/05/19	7	23.96	0	0.00	24.20	7	7,722	0.09%
2021/05/18	18	23.34	1	23.15	23.50	17	7,790	0.22%
2021/05/17	13	22.71	1	22.50	22.45	12	7,820	0.15%
2021/05/14	3	23.90	0	0.00	23.85	3	7,719	0.04%
2021/05/13	77	23.94	2	24.08	23.95	75	7,591	0.99%
2021/05/12	328	26.00	60.3	26.27	25.40	267.7	7,447	3.59%	大買/鉅額交易
2021/05/11	142	28.77	1	28.20	28.20	141	7,199	1.96%	大買/鉅額交易
2021/05/10	60	29.28	17	29.66	29.65	43	7,058	0.61%
2021/05/07	112	28.86	7	28.91	29.20	105	7,022	1.50%	大買/鉅額交易
2021/05/06	7	29.47	2	29.15	29.25	5	6,948	0.07%
2021/05/05	4	28.74	0	0.00	28.85	4	6,810	0.06%
2021/05/04	253.1	28.56	7	28.94	28.45	246.1	6,730	3.66%	大買/鉅額交易
2021/05/03	228	29.75	24	29.74	29.40	204	6,560	3.11%	大買/鉅額交易
2021/04/29	180	30.40	15	30.15	30.35	165	6,462	2.55%	大買/鉅額交易
2021/04/28	25	30.48	4	31.14	30.55	21	6,347	0.33%
2021/04/27	163	30.43	4	30.34	30.35	159	6,304	2.52%	大買/鉅額交易
2021/04/26	61	30.85	22	30.92	30.90	39	6,210	0.63%
2021/04/23	217	30.38	3	31.00	31.00	214	6,162	3.47%	大買/鉅額交易
2021/04/22	35.3	31.68	131.1	31.11	30.85	-95.8	6,064	-1.58%	大賣/
2021/04/21	19	31.23	93	31.35	31.60	-74	5,742	-1.29%
2021/04/20	75	31.57	49.3	31.86	31.30	25.7	5,590	0.46%
2021/04/19	4	30.29	20	30.23	30.50	-16	5,129	-0.31%
2021/04/16	1.1	28.99	51	29.00	29.00	-49.9	4,918	-1.02%
2021/04/15	17.1	29.20	47.3	29.23	29.00	-30.2	4,857	-0.62%
2021/04/14	8	27.79	3	27.57	27.95	5	4,665	0.11%
2021/04/13	7.1	28.34	5.1	28.16	27.90	2	4,745	0.04%
2021/04/12	133.2	29.13	27.1	29.27	28.60	106.1	4,710	2.25%	大買/鉅額交易
2021/04/09	1.1	27.72	3	27.40	27.40	-1.9	4,484	-0.04%
2021/04/08	25	27.83	16	27.78	27.80	9	4,667	0.19%
2021/04/07	74	27.37	10.1	27.46	27.55	63.9	4,676	1.37%
2021/04/06	15	27.08	19	27.10	27.15	-4	4,616	-0.09%
2021/04/01	56	26.46	0	0.00	26.50	56	4,535	1.23%
2021/03/31	23	26.41	7	26.45	26.45	16	4,523	0.35%
2021/03/30	4	26.15	0	0.00	26.25	4	4,548	0.09%
2021/03/29	12	26.11	1	26.10	26.15	11	4,560	0.24%
2021/03/26	5	25.97	0	0.00	25.85	5	4,652	0.11%
2021/03/25	72	25.87	15	25.95	25.50	57	4,813	1.18%
2021/03/24	2	25.90	0	0.00	25.85	2	4,837	0.04%
2021/03/23	16	26.26	11	26.13	26.20	5	4,866	0.10%
2021/03/22	8	25.42	5	25.30	26.20	3	4,855	0.06%
2021/03/19	2	25.45	0	0.00	25.60	2	4,806	0.04%
2021/03/17	29	25.86	5	25.90	25.90	24	4,877	0.49%
2021/03/16	9	26.15	5	26.15	26.10	4	4,887	0.08%
2021/03/15	13	26.11	1.1	26.11	26.10	11.9	4,923	0.24%
2021/03/12	2	26.10	19	26.10	26.20	-17	4,963	-0.34%
2021/03/11	26	26.73	4	26.70	26.45	22	5,104	0.43%
2021/03/10	16	26.89	0	0.00	26.85	16	5,109	0.31%
2021/03/09	10	26.73	12	26.88	26.85	-2	5,157	-0.04%
2021/03/08	11	26.47	3	26.50	26.45	8	5,159	0.16%
2021/03/05	8	26.75	3.2	26.74	26.40	4.9	5,187	0.09%
2021/03/04	9	26.30	0	0.00	26.25	9	5,162	0.17%
2021/03/03	0	0.00	1	26.35	26.30	-1	5,179	-0.02%
2021/03/02	12	25.98	1	26.15	26.00	11	5,244	0.21%
2021/02/26	17.2	25.90	34	26.11	26.40	-16.9	5,353	-0.31%
2021/02/25	4	26.34	16	26.41	26.35	-12	5,335	-0.22%
2021/02/24	13	26.60	7	26.44	26.10	6	5,359	0.11%
2021/02/23	17	26.66	15.3	26.64	27.15	1.7	5,300	0.03%
2021/02/22	3	25.93	4	25.86	25.70	-1	5,112	-0.02%
2021/02/19	5	25.50	14	25.53	25.50	-9	5,208	-0.17%
2021/02/18	13	25.49	18	25.32	25.50	-5	5,250	-0.10%
2021/02/17	7	24.74	52	24.60	24.85	-45	5,232	-0.86%
2021/02/01	0	0.00	3	23.15	23.50	-3	6,162	-0.05%
2021/01/29	3	23.23	10	23.85	23.15	-7	6,153	-0.11%
2021/01/28	20	23.40	1	23.65	23.65	19	6,129	0.31%
2021/01/27	5	23.45	1	23.50	23.45	4	6,114	0.07%
2021/01/26	1	23.35	12	23.43	23.40	-11	6,142	-0.18%
2021/01/25	11	23.41	1	23.00	23.45	10	6,134	0.16%
2021/01/22	2	22.75	16	22.70	22.95	-14	6,122	-0.23%
2021/01/21	7	22.54	32	22.60	22.55	-25	6,111	-0.41%
2021/01/20	9	23.07	17	23.12	22.75	-8	6,077	-0.13%
2021/01/19	2	23.90	1	23.80	23.70	1	6,022	0.02%
2021/01/18	6	23.03	31	23.03	23.30	-25	6,016	-0.42%
2021/01/15	16	23.72	0	0.00	23.50	16	5,988	0.27%
2021/01/14	7	24.09	0	0.00	24.05	7	5,978	0.12%
2021/01/13	4	24.34	1	24.30	24.30	3	5,956	0.05%
2021/01/12	3	24.33	1	24.30	24.30	2	5,919	0.03%
2021/01/11	1	23.85	10	23.90	24.00	-9	5,845	-0.15%
2021/01/08	13	23.93	60	23.92	23.75	-47	5,828	-0.81%
2021/01/07	9	24.04	5	24.08	24.20	4	5,804	0.07%
2021/01/06	24	23.91	2	23.98	23.75	22	5,766	0.38%
2021/01/05	13	25.02	3	25.05	24.90	10	5,570	0.18%
2021/01/04	15	25.40	5	25.44	25.50	10	5,485	0.18%
2020/12/31	90	25.91	7	26.11	25.90	83	5,408	1.53%
2020/12/30	35	25.39	6	25.37	25.40	29	5,182	0.56%
2020/12/29	3	24.85	2	24.75	24.80	1	5,092	0.02%
2020/12/28	1	24.60	0	0.00	25.00	1	5,049	0.02%
2020/12/25	4	24.86	5	24.87	24.80	-1	5,003	-0.02%
2020/12/24	1	24.80	1	25.00	24.85	0	4,977	0.00%
2020/12/23	14	24.00	6	24.16	24.15	8	4,901	0.16%
2020/12/22	13	24.74	0	0.00	23.90	13	4,867	0.27%
2020/12/21	3	24.92	0	0.00	25.15	3	4,813	0.06%
2020/12/18	10	24.45	4	24.34	24.50	6	4,674	0.13%
2020/12/17	10	24.20	2	24.25	24.20	8	4,656	0.17%
2020/12/16	2	24.13	2	24.15	24.20	0	4,620	0.00%
2020/12/15	19	24.16	10	24.04	23.85	9	4,658	0.19%
2020/12/14	2	23.73	2	23.95	24.15	0	4,629	0.00%
2020/12/11	12	23.61	17	23.54	23.65	-5	4,590	-0.11%
2020/12/10	22	24.42	25	24.14	24.05	-3	4,510	-0.07%
2020/12/09	6	24.13	2	24.08	24.10	4	4,488	0.09%
2020/12/08	3	24.18	4	24.20	24.25	-1	4,516	-0.02%
2020/12/07	21	24.47	4	24.78	24.35	17	4,496	0.38%
2020/12/04	5	23.56	21	23.45	23.55	-16	4,339	-0.37%
2020/12/03	22	23.73	32	23.48	23.50	-10	4,314	-0.23%
2020/12/01	9	23.07	5.4	22.94	23.40	3.6	4,320	0.08%
2020/11/30	2.4	23.40	20	23.60	23.20	-17.6	4,324	-0.41%
2020/11/27	4	22.94	3.1	22.92	23.15	0.9	4,226	0.02%
2020/11/26	21	23.07	23	22.95	23.15	-2	4,204	-0.05%
2020/11/25	3.2	22.92	8	22.86	22.75	-4.8	4,216	-0.11%
2020/11/24	22	22.27	1	22.05	21.85	21	4,111	0.51%
2020/11/23	16	22.22	9	22.24	22.20	7	4,054	0.17%
2020/11/20	11	22.16	13.3	22.10	22.15	-2.3	3,996	-0.06%
2020/11/19	1.2	21.76	2	21.73	21.70	-0.8	3,912	-0.02%
2020/11/18	14.1	21.70	0	0.00	21.80	14.1	3,888	0.36%
2020/11/17	1.1	22.16	9	21.67	22.40	-7.9	3,741	-0.21%
2020/11/16	13	21.94	3	22.27	21.90	10	3,678	0.27%
2020/11/13	12	21.90	8	21.73	22.00	4	3,583	0.11%
2020/11/12	42	22.74	10	22.91	22.20	32	3,502	0.91%
2020/11/11	7.3	21.58	24.1	21.78	22.35	-16.8	3,055	-0.55%
2020/11/10	1	20.40	6.2	20.34	20.35	-5.2	2,650	-0.20%
2020/11/09	1	20.05	0	0.00	19.95	1	2,594	0.04%
2020/11/04	22	20.00	1	20.00	20.05	21	2,611	0.80%
2020/11/03	34.1	20.10	2	20.10	20.10	32.1	2,610	1.23%
2020/11/02	0	0.00	0.1	19.55	19.50	-0.1	2,601	0.00%
2020/10/30	1	19.65	0	0.00	19.60	1	2,605	0.04%
2020/10/29	2	19.80	2	19.85	19.85	0	2,621	0.00%
2020/10/27	0	0.00	4	20.10	19.95	-4	2,641	-0.15%
2020/10/26	0	0.00	6.3	20.18	20.10	-6.3	2,643	-0.24%
2020/10/23	3	19.95	0	0.00	20.00	3	2,638	0.11%
2020/10/22	1	19.35	0	0.00	19.50	1	2,660	0.04%
2020/10/21	3	19.60	3	19.70	19.75	0	2,679	0.00%
2020/10/20	4	19.55	1	19.50	19.55	3	2,731	0.11%
2020/10/19	2	19.55	1	19.70	19.70	1	2,756	0.04%
2020/10/16	3	19.47	0	0.00	19.35	3	2,757	0.11%
2020/10/15	1.1	19.55	0	0.00	19.50	1.1	2,763	0.04%
2020/10/14	0	0.00	15.2	19.80	19.80	-15.2	2,789	-0.55%
2020/10/12	2	19.90	0	0.00	20.05	2	2,826	0.07%
2020/10/08	0.7	20.25	0	0.00	20.25	0.7	2,839	0.02%
2020/10/07	0	0.00	4.1	20.40	20.50	-4.1	2,848	-0.14%
2020/10/06	0.2	20.10	0	0.00	20.20	0.2	2,813	0.01%
2020/10/05	0	0.00	2	19.70	19.80	-2	2,835	-0.07%
2020/09/30	0.1	19.60	0	0.00	19.60	0.1	2,870	0.00%
2020/09/28	0	0.00	14	19.26	19.25	-14	2,913	-0.48%
2020/09/24	1.1	19.01	0	0.00	19.00	1.1	2,949	0.04%
2020/09/23	2	19.85	2	19.78	19.75	0	2,898	0.00%
2020/09/22	0.1	20.05	0	0.00	20.10	0.1	2,857	0.00%
2020/09/21	2.2	20.62	1	20.50	20.65	1.2	2,839	0.04%
2020/09/18	4	20.50	1	20.65	20.75	3	2,835	0.11%
2020/09/17	1	20.80	1	20.45	20.35	0	2,780	0.00%
2020/09/16	23	20.25	32	20.25	20.25	-9	2,772	-0.32%
2020/09/15	2	20.25	0	0.00	20.30	2	2,797	0.07%
2020/09/11	2	21.08	1	20.75	20.60	1	2,839	0.04%
2020/09/10	1	20.90	0.5	20.75	20.75	0.5	2,802	0.02%
2020/09/09	0	0.00	11	20.90	20.95	-11	2,777	-0.40%
2020/09/08	1	20.85	0	0.00	20.75	1	2,772	0.04%
2020/09/07	1	21.15	1	21.15	20.90	0	2,849	0.00%
2020/09/04	0	0.00	7.5	20.59	20.50	-7.5	2,833	-0.26%
2020/09/03	3	20.85	8	20.85	20.75	-5	2,872	-0.17%
2020/09/02	0	0.00	1	20.20	20.40	-1	2,850	-0.04%
2020/09/01	7	20.53	0	0.00	20.35	7	2,989	0.23%
2020/08/31	3	20.67	0	0.00	20.60	3	3,093	0.10%
2020/08/28	1	20.40	11	20.40	20.45	-10	3,073	-0.33%
2020/08/25	0	0.00	0	20.05	20.10	0	3,226	0.00%
2020/08/24	2	20.35	10	19.95	19.95	-8	3,251	-0.25%
2020/08/21	0	0.00	5	20.03	20.10	-5	3,270	-0.15%
2020/08/20	6	19.47	0	0.00	19.35	6	3,301	0.18%
2020/08/19	10	20.20	0	0.00	20.20	10	3,318	0.30%
2020/08/18	0	0.00	51.9	20.08	20.15	-51.9	3,334	-1.55%
2020/08/14	1	19.65	0	0.00	19.70	1	3,370	0.03%
2020/08/12	2	19.43	0	0.00	19.35	2	3,411	0.06%
2020/08/11	0	0.00	2	19.55	19.45	-2	3,430	-0.06%
2020/08/07	1	19.05	0.4	19.20	19.20	0.6	3,488	0.02%
2020/08/06	7	19.19	0	0.00	19.30	7	3,526	0.20%
2020/08/05	0	0.00	5	18.95	18.95	-5	3,564	-0.14%
2020/08/03	3	18.80	0	0.00	18.70	3	3,631	0.08%
2020/07/31	1	18.65	1	18.45	18.50	0	3,648	0.00%
2020/07/30	5	18.45	0	0.00	18.40	5	3,682	0.14%
2020/07/29	6	18.50	0	0.00	18.35	6	3,711	0.16%
2020/07/27	7	18.94	0	0.00	18.80	7	3,802	0.18%
2020/07/24	3	19.80	0	0.00	19.50	3	3,857	0.08%
2020/07/23	0	0.00	3	20.00	20.00	-3	3,961	-0.08%
2020/07/22	3	19.90	0	0.00	19.90	3	4,021	0.07%
2020/07/20	6	19.71	1	19.75	19.70	5	4,062	0.12%
2020/07/17	2	20.25	2	20.05	20.05	0	4,050	0.00%
2020/07/16	4	20.05	0	0.00	19.95	4	4,119	0.10%
2020/07/15	0	0.00	1	19.95	19.95	-1	4,159	-0.02%
2020/07/10	11	20.10	2	20.05	20.00	9	4,372	0.21%
2020/07/09	9	20.34	9	20.41	20.30	0	4,386	0.00%
2020/07/08	0	0.00	5	20.61	20.60	-5	4,415	-0.11%
2020/07/07	12	20.42	3	20.35	20.40	9	4,432	0.20%
2020/07/06	0	0.00	5	20.60	20.65	-5	4,528	-0.11%
2020/07/03	2	20.30	1	20.35	20.40	1	4,600	0.02%
2020/07/02	2	20.40	1	20.40	20.45	1	4,675	0.02%
2020/06/30	5	20.15	0	0.00	20.15	5	4,778	0.10%
2020/06/29	7	20.20	2	20.15	20.20	5	4,837	0.10%
2020/06/24	11	20.25	6	20.30	20.30	5	4,965	0.10%
2020/06/23	0.3	20.40	0	0.00	20.40	0.3	5,151	0.01%
2020/06/22	17	20.57	0	0.00	20.65	17	5,213	0.33%
2020/06/19	8	20.90	1	21.00	20.75	7	5,313	0.13%
2020/06/18	2	20.55	1	20.55	20.60	1	5,439	0.02%
2020/06/17	0	0.00	43	20.23	20.70	-43	5,517	-0.78%
2020/06/16	0	0.00	6	20.20	20.25	-6	5,556	-0.11%
2020/06/15	2	19.80	4	20.00	20.00	-2	5,660	-0.04%
2020/06/12	0	0.00	11	19.75	19.95	-11	5,675	-0.19%
2020/06/11	0	0.00	4	20.90	20.35	-4	5,656	-0.07%
2020/06/10	0	0.00	8.1	21.02	20.80	-8.1	5,643	-0.14%
2020/06/09	4	21.20	0	0.00	21.20	4	5,684	0.07%
2020/06/08	12	21.70	1	21.60	21.60	11	5,705	0.19%
2020/06/05	8	21.88	2.2	21.94	22.05	5.8	5,566	0.10%
2020/06/04	14.1	21.58	3	21.62	21.50	11.1	5,495	0.20%
2020/06/03	2	21.45	20	21.31	21.35	-18	5,445	-0.33%
2020/06/02	1	20.80	2	20.55	20.50	-1	5,285	-0.02%
2020/06/01	0	0.00	8	20.33	20.30	-8	5,257	-0.15%
2020/05/28	0	0.00	1	20.40	20.25	-1	5,235	-0.02%
2020/05/27	3	20.52	4	20.54	20.30	-1	5,247	-0.02%
2020/05/26	0	0.00	3	20.38	20.40	-3	5,341	-0.06%
2020/05/22	2	19.90	0	0.00	19.90	2	5,317	0.04%
2020/05/20	2	19.98	5	20.00	19.90	-3	5,335	-0.06%
2020/05/19	2	20.00	0	0.00	20.10	2	5,362	0.04%
2020/05/15	1.6	19.87	2	19.85	19.90	-0.4	5,451	-0.01%
2020/05/14	2	19.90	0	0.00	19.90	2	5,659	0.04%
2020/05/12	5	20.68	0	0.00	20.65	5	6,075	0.08%
2020/05/11	1	21.30	0	0.00	21.30	1	6,023	0.02%
2020/05/08	11	21.01	11	21.00	21.00	0	6,010	0.00%
2020/05/07	1	20.65	10	20.65	20.90	-9	6,004	-0.15%
2020/05/06	5	20.65	5	21.02	20.65	0	5,996	0.00%
2020/05/04	1	20.55	2	20.63	20.50	-1	5,924	-0.02%
2020/04/30	44	21.34	1	21.20	21.10	43	5,924	0.73%
2020/04/29	8	21.33	2	21.48	21.25	6	5,843	0.10%
2020/04/28	14	21.14	202	21.07	21.25	-188	5,805	-3.24%	大賣/鉅額交易
2020/04/27	0.2	20.10	11	20.40	20.10	-10.8	5,659	-0.19%
2020/04/24	1	19.35	47	19.35	19.50	-46	5,579	-0.82%
2020/04/23	4.1	19.48	0	0.00	19.55	4.1	5,542	0.07%
2020/04/21	67	19.72	0	0.00	19.35	67	5,495	1.22%
2020/04/20	0	0.00	4	20.50	20.35	-4	5,398	-0.07%
2020/04/17	1	20.15	7	20.30	20.30	-6	5,343	-0.11%
2020/04/16	36	20.02	0	0.00	20.00	36	5,251	0.69%
2020/04/15	120	20.57	0	0.00	20.35	120	5,220	2.30%	大買/鉅額交易
2020/04/14	40	20.61	4	20.45	20.60	36	5,183	0.69%
2020/04/13	1	20.55	0	0.00	20.45	1	5,146	0.02%
2020/04/10	0	0.00	2	20.55	20.45	-2	5,104	-0.04%
2020/04/09	4	20.43	16	20.23	20.50	-12	5,094	-0.24%
2020/04/08	17	19.80	12	19.15	19.90	5	5,005	0.10%
2020/04/07	16	18.81	1	18.70	18.95	15	4,891	0.31%
2020/04/06	3	18.47	2	18.60	18.65	1	4,803	0.02%
2020/04/01	12	19.48	0	0.00	19.25	12	4,724	0.25%
2020/03/31	1	19.30	11	19.62	19.40	-10	4,670	-0.21%
2020/03/30	12	19.36	0	0.00	19.40	12	4,595	0.26%
2020/03/27	5	18.75	35	19.25	19.85	-30	4,463	-0.67%
2020/03/26	2	18.15	2	18.40	18.05	0	4,280	0.00%
2020/03/25	36	18.63	1	18.70	18.45	35	4,219	0.83%
2020/03/24	43	18.31	41	18.35	18.10	2	4,116	0.05%
2020/03/23	9	18.75	0	0.00	18.75	9	3,945	0.23%
2020/03/20	1	20.65	2	20.85	20.80	-1	3,850	-0.03%
2020/03/19	1	19.80	4	19.83	19.25	-3	3,772	-0.08%
2020/03/18	2	21.20	3	21.40	21.15	-1	3,652	-0.03%
2020/03/17	3	21.97	1	21.60	21.20	2	3,617	0.06%
2020/03/16	7	22.38	12	22.40	22.10	-5	3,529	-0.14%
2020/03/13	33	22.39	16	22.39	22.80	17	3,501	0.49%
2020/03/12	11	24.48	9.5	24.67	24.35	1.5	3,375	0.04%
2020/03/11	1	25.65	0	0.00	25.60	1	3,294	0.03%
2020/03/10	4	25.24	0	0.00	25.60	4	3,275	0.12%
2020/03/09	5	26.13	20	26.00	26.00	-15	3,213	-0.47%
2020/03/05	4	26.83	5	26.83	26.90	-1	3,162	-0.03%
2020/03/03	2	26.65	0	0.00	26.80	2	3,112	0.06%
2020/03/02	0	0.00	3	26.88	26.80	-3	3,106	-0.10%
2020/02/27	29	27.12	0	0.00	27.10	29	3,075	0.94%
2020/02/26	4	26.50	5	26.47	26.60	-1	2,931	-0.03%
2020/02/25	1	26.35	5.1	26.37	26.35	-4.1	2,905	-0.14%
2020/02/24	2.2	26.50	0	0.00	26.50	2.2	2,896	0.08%
2020/02/21	3	26.78	2	26.65	26.70	1	2,894	0.03%
2020/02/20	27	26.30	0	0.00	26.35	27	2,808	0.96%
2020/02/19	2.2	26.36	2	26.20	26.20	0.2	2,774	0.01%
2020/02/18	4	25.96	1	26.05	26.20	3	2,777	0.11%
2020/02/17	12	26.00	12	26.18	25.75	0	2,729	0.00%
2020/02/14	14	27.04	4	27.08	26.95	10	2,527	0.40%
2020/02/13	50	27.06	66	27.07	27.00	-16	2,429	-0.66%
2020/02/11	0	0.00	11	29.05	29.20	-11	2,033	-0.54%
2020/02/10	23.4	29.04	0	0.00	29.00	23.4	2,029	1.15%
2020/02/07	1	29.80	5	29.85	29.75	-4	1,996	-0.20%
2020/02/06	1	30.15	0	0.00	30.15	1	1,965	0.05%
2020/02/05	0	0.00	5	30.10	30.10	-5	1,967	-0.25%
2020/02/03	5	29.43	2	29.50	30.20	3	1,940	0.15%
2020/01/31	4	30.39	0	0.00	30.50	4	1,889	0.21%
2020/01/30	12.1	30.28	0	0.00	30.00	12.1	1,871	0.65%
2020/01/20	0	0.00	0.3	31.80	31.75	-0.3	1,797	-0.02%
2020/01/17	0.3	31.65	10	31.80	31.65	-9.7	1,790	-0.54%
2020/01/14	0	0.00	1	31.60	31.65	-1	1,813	-0.06%
2020/01/13	1	31.65	0	0.00	31.65	1	1,814	0.06%
2020/01/10	1	31.40	5	31.40	31.30	-4	1,828	-0.22%
2020/01/08	6.9	31.76	0	0.00	31.55	6.9	1,839	0.37%
2020/01/07	0	0.00	4	32.05	32.05	-4	1,859	-0.22%
2020/01/06	10	31.55	1	31.60	31.60	9	1,865	0.48%
2020/01/03	1	31.70	0	0.00	31.70	1	1,850	0.05%
2020/01/02	1	31.55	0	0.00	31.85	1	1,830	0.05%
2019/12/30	2	30.90	0	0.00	30.95	2	1,773	0.11%
2019/12/27	3	30.87	0	0.00	30.95	3	1,779	0.17%
2019/12/25	1	31.00	1.9	30.97	31.00	-0.9	1,793	-0.05%
2019/12/24	1	31.05	1	31.10	31.10	0	1,839	0.00%
2019/12/23	0	0.00	1	30.95	31.05	-1	1,842	-0.05%
2019/12/18	6	30.83	3	30.75	30.90	3	1,805	0.17%
2019/12/13	0	0.00	3	30.83	30.85	-3	1,766	-0.17%
2019/12/11	1	30.80	0	0.00	30.65	1	1,772	0.06%
2019/12/10	0.2	31.15	0	0.00	31.10	0.2	1,777	0.01%
2019/12/05	2	30.40	0	0.00	30.50	2	1,807	0.11%
2019/11/29	0	0.00	1	30.60	30.60	-1	1,875	-0.05%
2019/11/27	1	30.55	2	30.58	30.55	-1	1,927	-0.05%
2019/11/26	11	30.68	0	0.00	30.70	11	1,977	0.56%
2019/11/25	1	30.60	0	0.00	30.70	1	2,127	0.05%
2019/11/21	5	30.05	0	0.00	30.10	5	2,328	0.21%
2019/11/20	2	30.23	0	0.00	30.20	2	2,358	0.08%
2019/11/18	25	30.31	0	0.00	30.75	25	2,531	0.99%
2019/11/15	1.2	30.25	3	30.25	30.45	-1.8	2,541	-0.07%
2019/11/14	5.6	30.46	0	0.00	30.45	5.6	2,555	0.22%
2019/11/13	6.9	31.18	0	0.00	31.10	6.9	2,582	0.27%
2019/11/12	3	31.65	5.2	31.73	31.65	-2.2	2,665	-0.08%
2019/11/11	3	32.05	0	0.00	31.95	3	2,830	0.11%
2019/11/08	0	0.00	50	32.25	32.25	-50	2,845	-1.76%
2019/11/06	8	32.34	0	0.00	32.30	8	2,899	0.28%
2019/11/05	1	32.40	0	0.00	32.50	1	2,913	0.03%
2019/11/04	1	32.35	0	0.00	32.40	1	2,930	0.03%
2019/11/01	1.8	32.62	0	0.00	32.50	1.8	2,931	0.06%
2019/10/31	0	0.00	0.7	32.75	32.75	-0.7	3,000	-0.02%
2019/10/28	3.4	32.35	1	32.35	32.40	2.4	3,105	0.08%
2019/10/25	3.4	32.66	0.3	32.70	32.65	3.1	3,121	0.10%
2019/10/24	1	32.65	2	32.90	32.90	-1	3,175	-0.03%
2019/10/23	1	32.70	0	0.00	32.65	1	3,271	0.03%
2019/10/22	1	32.70	9.9	32.80	32.75	-8.9	3,280	-0.27%
2019/10/21	1	32.85	1	32.70	32.95	0	3,274	0.00%
2019/10/18	0	0.00	1	32.70	32.70	-1	3,291	-0.03%
2019/10/17	50	32.45	0	0.00	32.30	50	3,363	1.49%
2019/10/15	19	31.83	1	31.65	31.70	18	3,392	0.53%
2019/10/14	13.7	32.38	4	32.10	32.15	9.7	3,346	0.29%
2019/10/09	1	32.60	0	0.00	32.60	1	3,332	0.03%
2019/10/08	1	32.85	11	32.85	32.75	-10	3,356	-0.30%
2019/10/07	1	32.60	1	32.70	32.70	0	3,377	0.00%
2019/10/04	1	32.70	0	0.00	32.60	1	3,402	0.03%
2019/10/03	0	0.00	1	32.65	32.70	-1	3,445	-0.03%
2019/10/02	5.8	32.78	1	32.75	32.80	4.8	3,458	0.14%
2019/10/01	11	32.58	0.5	33.00	32.90	10.5	3,487	0.30%
2019/09/27	3.1	32.68	4	32.65	32.55	-0.9	3,491	-0.03%
2019/09/26	1	33.25	5	33.10	33.05	-4	3,496	-0.11%
2019/09/24	12	33.20	0	0.00	33.15	12	3,583	0.33%
2019/09/20	1	33.20	1	33.35	33.20	0	3,722	0.00%
2019/09/19	7	33.48	30	33.40	33.25	-23	3,742	-0.61%
2019/09/18	0	0.00	1	33.35	33.40	-1	3,794	-0.03%
2019/09/17	0	0.00	30	33.25	33.20	-30	3,816	-0.79%
2019/09/16	4	33.39	0	0.00	33.40	4	3,872	0.10%
2019/09/12	2	33.53	0	0.00	33.40	2	3,960	0.05%
2019/09/10	7.9	33.36	0	0.00	33.40	7.9	4,025	0.20%
2019/09/09	4	33.55	1	33.70	33.60	3	4,025	0.07%
2019/09/06	30	32.93	4	33.00	33.15	26	4,019	0.65%
2019/09/04	4	32.40	0	0.00	32.45	4	4,067	0.10%
2019/09/03	2	32.40	1	32.35	32.40	1	4,118	0.02%
2019/08/30	14	32.26	9	32.33	32.15	5	4,340	0.12%
2019/08/29	36	32.34	0	0.00	32.30	36	4,581	0.79%
2019/08/28	87	32.22	14	32.07	32.10	73	4,642	1.57%
2019/08/27	4	37.28	76	37.37	37.00	-72	4,509	-1.60%
2019/08/26	6	37.27	0	0.00	37.25	6	4,401	0.14%
2019/08/23	1.3	37.18	4	37.25	37.20	-2.8	4,345	-0.06%
2019/08/22	1	37.55	1	37.45	37.40	0	4,337	0.00%
2019/08/21	21	36.53	12	37.12	37.05	9	4,326	0.21%
2019/08/20	2	35.50	0	0.00	35.45	2	4,205	0.05%
2019/08/19	2	35.60	6	35.45	35.60	-4	4,194	-0.10%
2019/08/16	13	35.22	0	0.00	35.70	13	4,194	0.31%
2019/08/15	10	35.40	0	0.00	35.15	10	4,162	0.24%
2019/08/14	13	36.49	20	36.80	36.20	-7	4,096	-0.17%
2019/08/08	0.2	37.60	0	0.00	37.40	0.2	4,027	0.00%
2019/08/05	3	37.52	0	0.00	37.50	3	4,287	0.07%
2019/08/02	1	37.75	1	38.05	37.75	0	4,318	0.00%
2019/07/31	2	38.85	3	38.80	38.10	-1	4,266	-0.02%
2019/07/30	1	38.70	0.1	38.65	38.60	0.9	4,232	0.02%
2019/07/29	4	39.11	0	0.00	39.05	4	4,234	0.09%
2019/07/26	2	39.08	0	0.00	39.20	2	4,219	0.05%
2019/07/25	1.2	38.71	2	38.98	39.00	-0.8	4,182	-0.02%
2019/07/23	7	37.89	0	0.00	37.95	7	4,142	0.17%
2019/07/22	1	37.80	0	0.00	37.90	1	4,159	0.02%
2019/07/19	1	37.85	0	0.00	38.00	1	4,214	0.02%
2019/07/18	1	38.50	10	38.60	38.60	-9	4,137	-0.22%
2019/07/17	22	38.42	0	0.00	38.40	22	4,101	0.54%
2019/07/16	3	38.65	0	0.00	38.50	3	4,124	0.07%
2019/07/15	0	0.00	3	38.73	38.70	-3	4,130	-0.07%
2019/07/12	0	0.00	1	38.35	38.35	-1	4,156	-0.02%
2019/07/10	1	38.10	0	0.00	38.25	1	4,171	0.02%
2019/07/08	3	38.00	0	0.00	38.00	3	4,201	0.07%
2019/07/05	1	38.05	10	38.25	38.25	-9	4,234	-0.21%
2019/07/04	0	0.00	1	38.25	38.20	-1	4,264	-0.02%
2019/07/03	3	38.45	2	38.60	38.25	1	4,305	0.02%
2019/07/02	2	37.95	11	38.13	38.35	-9	4,336	-0.21%
2019/07/01	8	37.65	2	37.70	37.65	6	4,344	0.14%
2019/06/28	2	37.08	0	0.00	37.35	2	4,407	0.05%
2019/06/26	2	37.48	0	0.00	37.65	2	4,381	0.05%
2019/06/21	4	37.25	1	37.60	37.20	3	4,633	0.06%
2019/06/20	3	37.58	4.1	37.59	37.65	-1.1	4,715	-0.02%
2019/06/19	4	36.69	2	36.70	36.95	2	4,674	0.04%
2019/06/18	6	36.33	2	36.40	36.30	4	4,682	0.09%
2019/06/14	9	36.01	0	0.00	35.90	9	4,896	0.18%
2019/06/12	8	34.85	1	35.25	35.20	7	4,951	0.14%
2019/06/11	1	35.05	1	34.90	34.85	0	4,956	0.00%
2019/06/06	9	34.76	5	34.89	35.05	4	4,915	0.08%
2019/06/05	12	36.33	17	36.18	35.95	-5	4,743	-0.11%
2019/05/31	1	37.90	0	0.00	37.90	1	4,428	0.02%
2019/05/30	4	37.35	0	0.00	37.65	4	4,442	0.09%
2019/05/29	1	37.55	0	0.00	37.40	1	4,581	0.02%
2019/05/28	1	37.60	0	0.00	37.60	1	4,671	0.02%
2019/05/27	2	37.25	0	0.00	37.45	2	4,655	0.04%
2019/05/24	3	37.15	1	37.25	37.15	2	4,702	0.04%
2019/05/23	6	37.06	0	0.00	37.00	6	4,742	0.13%
2019/05/22	1	37.55	0	0.00	37.55	1	4,740	0.02%
2019/05/21	3	37.55	0	0.00	37.80	3	4,768	0.06%
2019/05/20	4.6	37.20	3	37.15	37.35	1.6	4,767	0.03%
2019/05/17	6	37.84	4	37.80	37.85	2	4,724	0.04%
2019/05/16	0	0.00	1	38.05	38.00	-1	4,760	-0.02%
2019/05/15	21	38.07	0	0.00	38.25	21	4,763	0.44%
2019/05/14	4	38.15	1	37.85	38.35	3	4,743	0.06%
2019/05/13	18	39.64	5	39.52	39.45	13	4,729	0.27%
2019/05/10	1.9	40.79	0	0.00	40.50	1.9	4,832	0.04%
2019/05/09	1	41.00	0	0.00	41.00	1	4,828	0.02%
2019/05/08	0.4	41.50	0	0.00	41.45	0.4	4,865	0.01%
2019/05/06	5	41.57	0	0.00	41.50	5	5,009	0.10%
2019/05/03	13.4	42.10	0	0.00	42.15	13.4	5,016	0.27%
2019/05/02	0	0.00	1	42.05	41.95	-1	5,077	-0.02%
2019/04/30	0	0.00	2	41.90	42.00	-2	5,143	-0.04%
2019/04/29	0	0.00	2	41.55	41.40	-2	5,220	-0.04%
2019/04/26	2	41.55	4	41.63	41.65	-2	5,426	-0.04%
2019/04/25	2	41.75	0	0.00	42.00	2	5,724	0.03%
2019/04/24	6	41.03	0	0.00	40.95	6	5,664	0.11%
2019/04/22	2	41.10	0	0.00	41.15	2	5,650	0.04%
2019/04/19	4	41.11	0	0.00	41.10	4	5,643	0.07%
2019/04/18	22	41.17	0	0.00	40.85	22	5,634	0.39%
2019/04/17	1	41.75	4	41.68	41.60	-3	5,639	-0.05%
2019/04/16	1	41.55	0	0.00	41.60	1	5,629	0.02%
2019/04/15	1	41.20	0	0.00	41.10	1	5,614	0.02%
2019/04/12	13	40.87	0	0.00	40.90	13	5,622	0.23%
2019/04/11	12	41.38	6	41.33	41.25	6	5,562	0.11%
2019/04/10	3	41.53	1	41.70	41.70	2	5,509	0.04%
2019/04/09	7	41.74	1	41.05	41.85	6	5,448	0.11%
2019/04/08	8	41.11	0	0.00	41.10	8	5,399	0.15%
2019/04/03	9	41.24	0	0.00	41.15	9	5,327	0.17%
2019/04/02	4	41.70	0	0.00	41.55	4	5,259	0.08%
2019/04/01	0	0.00	1	42.00	41.80	-1	5,216	-0.02%
2019/03/29	4	41.85	0	0.00	41.80	4	5,177	0.08%
2019/03/28	5	42.03	0	0.00	42.00	5	5,149	0.10%
2019/03/27	13	42.05	3	42.00	41.80	10	5,085	0.20%
2019/03/26	3	42.68	2	42.80	42.80	1	4,930	0.02%
2019/03/25	9	42.50	0	0.00	43.20	9	4,864	0.19%
2019/03/22	5	42.73	0	0.00	42.70	5	4,771	0.10%
2019/03/21	0	0.00	1	43.10	43.00	-1	4,752	-0.02%
2019/03/20	3	42.78	2	43.13	43.15	1	4,710	0.02%
2019/03/19	17	42.71	0	0.00	42.55	17	4,594	0.37%
2019/03/18	3.5	43.41	5.5	43.51	43.30	-2.1	4,471	-0.05%
2019/03/14	5	44.48	0	0.00	44.55	5	4,362	0.11%
2019/03/13	2	44.43	0	0.00	44.45	2	4,383	0.05%
2019/03/12	5	44.25	0	0.00	44.60	5	4,432	0.11%
2019/03/11	3	44.22	1	44.20	44.20	2	4,467	0.04%
2019/03/08	3	44.20	1	44.15	44.15	2	4,558	0.04%
2019/03/07	2	45.05	2	44.60	44.50	0	4,601	0.00%
2019/03/06	1	45.00	1	44.85	44.85	0	4,630	0.00%
2019/03/05	2	44.85	0.2	44.80	44.80	1.8	4,675	0.04%
2019/03/04	6	44.76	2	45.03	45.30	4	4,714	0.08%
2019/02/27	2	44.35	11.6	44.37	44.65	-9.6	4,739	-0.20%
2019/02/26	0	0.00	1	43.30	43.60	-1	4,682	-0.02%
2019/02/25	2	43.50	3	43.50	43.35	-1	4,701	-0.02%
2019/02/22	1	43.75	1	43.75	43.70	0	4,699	0.00%
2019/02/21	0	0.00	2	44.10	44.00	-2	4,791	-0.04%
2019/02/20	3	43.88	3	43.40	43.80	0	4,860	0.00%
2019/02/19	0	0.00	3.1	44.44	44.30	-3.1	4,860	-0.06%
2019/02/18	0	0.00	2	44.05	43.95	-2	4,975	-0.04%
2019/02/15	2	43.53	1	43.75	43.55	1	4,950	0.02%
2019/02/14	11	44.19	2	44.40	44.10	9	4,891	0.18%
2019/02/13	2	44.48	2	44.55	44.40	0	4,869	0.00%
2019/02/12	1	44.55	1	44.65	44.65	0	4,810	0.00%
2019/02/11	10	44.12	6	43.51	44.10	4	4,691	0.09%
2019/01/30	1	43.20	0	0.00	43.00	1	4,511	0.02%
2019/01/29	1	42.50	1	42.85	42.90	0	4,473	0.00%
2019/01/28	1	42.00	5	42.40	42.95	-4	4,402	-0.09%
2019/01/25	2	43.15	5	43.35	43.05	-3	4,326	-0.07%
2019/01/24	1	43.05	7	43.13	43.20	-6	4,321	-0.14%
2019/01/23	0	0.00	7	43.09	43.15	-7	4,306	-0.16%
2019/01/22	0	0.00	16	43.15	43.15	-16	4,259	-0.38%
2019/01/21	0	0.00	6	42.98	42.90	-6	4,184	-0.14%
2019/01/18	7	42.57	6	42.74	42.85	1	4,099	0.02%
2019/01/17	6	41.80	15	41.77	41.60	-9	3,983	-0.23%
2019/01/15	1	39.70	0.3	39.80	39.80	0.7	3,715	0.02%
2019/01/11	0	0.00	3	40.00	39.85	-3	3,821	-0.08%
2019/01/10	0	0.00	3	40.08	40.05	-3	3,871	-0.08%
2019/01/09	5	39.92	9	40.09	39.95	-4	3,890	-0.10%
2019/01/08	1	39.45	2	39.33	39.30	-1	3,855	-0.03%
2019/01/07	10	38.63	1	38.90	39.00	9	3,855	0.23%
2019/01/04	3	37.68	2	37.85	37.75	1	3,890	0.03%
2019/01/03	4	38.70	0	0.00	38.55	4	3,934	0.10%
2019/01/02	5	38.99	0	0.00	38.90	5	3,994	0.13%
2018/12/28	2	38.95	0	0.00	38.95	2	4,057	0.05%
2018/12/26	2	39.65	2	39.35	38.80	0	4,212	0.00%
2018/12/25	1	39.35	0	0.00	39.35	1	4,241	0.02%
2018/12/22	2	39.55	2	39.65	39.60	0	4,231	0.00%
2018/12/20	2	39.25	4.4	39.05	39.05	-2.4	4,238	-0.06%
2018/12/18	3	38.45	9	39.02	39.05	-6	4,304	-0.14%
2018/12/17	1	38.90	2	39.00	38.85	-1	4,346	-0.02%
2018/12/14	5	39.66	0	0.00	39.40	5	4,321	0.12%
2018/12/13	1	39.60	0	0.00	39.80	1	4,292	0.02%
2018/12/11	0	0.00	10	39.50	39.20	-10	4,292	-0.23%
2018/12/10	1	39.15	0	0.00	39.00	1	4,324	0.02%
2018/12/07	4	39.55	0	0.00	39.85	4	4,348	0.09%
2018/12/06	0	39.65	0	0.00	39.30	0	4,344	0.00%
2018/12/05	5	39.37	3	39.25	39.95	2	4,327	0.05%
2018/12/04	4	40.15	0	0.00	40.10	4	4,330	0.09%
2018/12/03	1	40.75	0	0.00	41.10	1	4,290	0.02%
2018/11/30	2	41.40	0	0.00	41.05	2	4,223	0.05%
2018/11/29	0	0.00	2	41.73	41.40	-2	4,210	-0.05%
2018/11/28	1	41.25	7	41.08	41.05	-6	4,160	-0.14%
2018/11/27	8	40.86	8	40.62	40.55	0	4,125	0.00%
2018/11/26	5	40.24	7	39.97	40.50	-2	4,104	-0.05%
2018/11/23	5	39.29	0	0.00	38.85	5	3,962	0.13%
2018/11/22	0	0.00	2	39.75	39.75	-2	3,907	-0.05%
2018/11/20	2	40.13	2	40.35	40.40	0	3,968	0.00%
2018/11/19	1	39.80	3.1	39.17	39.70	-2.1	3,946	-0.05%
2018/11/16	1	39.00	5	38.57	38.50	-4	3,877	-0.10%
2018/11/15	2	38.50	10.4	38.20	38.90	-8.4	3,839	-0.22%
2018/11/12	1	36.70	1	36.45	36.45	0	3,741	0.00%
2018/11/09	2	36.48	2	36.58	36.40	0	3,735	0.00%
2018/11/08	0	0.00	3	36.75	36.80	-3	3,732	-0.08%
2018/11/06	0	0.00	1	36.05	35.80	-1	3,802	-0.03%
2018/11/02	0	0.00	8	36.10	35.90	-8	3,818	-0.21%
2018/11/01	0	0.00	1	36.00	35.90	-1	3,787	-0.03%
2018/10/31	3	34.50	0	0.00	34.60	3	3,811	0.08%
2018/10/29	3.9	33.77	0	0.00	33.60	3.9	3,792	0.10%
2018/10/26	5.1	33.74	1	33.25	33.95	4.1	3,834	0.11%
2018/10/25	45	33.71	7.1	34.30	33.30	37.9	3,806	0.99%
2018/10/24	2	35.23	2	35.40	35.15	0	3,716	0.00%
2018/10/23	1	35.95	0	0.00	35.80	1	3,722	0.03%
2018/10/22	6	36.03	4	36.05	36.15	2	3,700	0.05%
2018/10/19	7	36.86	6.3	37.04	36.60	0.7	3,662	0.02%
2018/10/18	3	37.70	4	37.85	37.80	-1	3,631	-0.03%
2018/10/17	2	38.25	9	38.41	38.25	-7	3,565	-0.20%
2018/10/16	1	37.20	0	0.00	38.15	1	3,531	0.03%
2018/10/15	2.7	37.30	4	37.20	37.20	-1.3	3,495	-0.04%
2018/10/12	6	37.23	1	37.50	37.55	5	3,469	0.14%
2018/10/11	27	37.05	25	37.22	37.00	2	3,431	0.06%
2018/10/09	8	38.54	2	38.50	38.50	6	3,351	0.18%
2018/10/08	2	38.93	1	39.10	39.10	1	3,282	0.03%
2018/10/05	3	38.32	3	38.32	38.30	0	3,221	0.00%
2018/10/04	2.1	38.65	0	0.00	38.50	2.1	3,122	0.07%
2018/10/02	2	39.35	0	0.00	39.10	2	3,034	0.07%
2018/09/27	2	39.40	2	39.50	39.50	0	2,959	0.00%
2018/09/26	1	39.35	0.1	39.70	39.60	0.9	2,943	0.03%
2018/09/25	2	39.68	1	40.00	39.70	1	2,898	0.03%
2018/09/21	1	39.25	0	0.00	39.60	1	2,861	0.03%
2018/09/19	1	39.00	0	0.00	38.90	1	2,769	0.04%
2018/09/17	1	39.00	1	38.90	39.10	0	2,765	0.00%
2018/09/14	5	39.00	0	0.00	39.15	5	2,766	0.18%
2018/09/13	0	0.00	3	38.95	39.05	-3	2,743	-0.11%
2018/09/12	1	38.90	1	38.80	38.80	0	2,704	0.00%
2018/09/11	5	38.65	0	0.00	38.85	5	2,707	0.18%
2018/09/10	9	38.89	1	38.60	38.40	8	2,725	0.29%
2018/09/07	1	39.70	1	39.40	39.80	0	2,660	0.00%
2018/09/06	1	40.10	0	0.00	40.15	1	2,619	0.04%
2018/09/05	16	40.74	0	0.00	40.80	16	2,579	0.62%
2018/09/04	4	41.05	0	0.00	41.10	4	2,526	0.16%
2018/08/31	0	0.00	3	42.45	42.50	-3	2,451	-0.12%
2018/08/30	6.3	42.03	1	42.35	42.25	5.3	2,391	0.22%
2018/08/27	9	41.97	0	0.00	42.05	9	2,321	0.39%
2018/08/24	2	48.05	20	47.50	48.60	-18	2,226	-0.81%
2018/08/23	2	47.73	0	0.00	47.70	2	2,152	0.09%
2018/08/22	0	0.00	71	47.51	47.75	-71	2,133	-3.33%
2018/08/21	0	0.00	5	47.25	47.60	-5	2,083	-0.24%
2018/08/13	4.5	47.37	0	0.00	47.65	4.5	1,967	0.23%
2018/08/10	1	48.15	6	48.19	48.25	-5	1,958	-0.26%
2018/08/09	3	48.35	0	0.00	48.35	3	2,052	0.15%
2018/08/08	3	48.55	8	48.60	48.50	-5	2,127	-0.23%
2018/08/07	8	48.93	6	48.70	48.60	2	2,175	0.09%
2018/08/03	1	47.70	2	47.85	47.85	-1	2,223	-0.04%
2018/08/02	2	48.35	0	0.00	48.00	2	2,201	0.09%
2018/08/01	2	48.15	0	0.00	47.95	2	2,149	0.09%
2018/07/31	0	0.00	3	48.00	48.00	-3	2,134	-0.14%
2018/07/30	3	47.70	1.4	47.46	47.70	1.6	2,108	0.07%
2018/07/27	0	0.00	1	46.80	47.00	-1	2,054	-0.05%
2018/07/26	0	0.00	1	46.90	46.90	-1	2,041	-0.05%
2018/07/25	4	47.30	0	0.00	46.75	4	2,039	0.20%
2018/07/20	0	0.00	2	46.00	46.00	-2	2,000	-0.10%
2018/07/18	2	45.95	1	45.95	45.95	1	2,041	0.05%
2018/07/16	0	0.00	2	46.43	46.60	-2	2,043	-0.10%
2018/07/12	2	45.85	1.1	46.26	46.40	0.9	2,068	0.04%
2018/07/05	0	0.00	1	45.40	45.60	-1	2,134	-0.05%
2018/07/03	0	0.00	1	46.00	45.95	-1	2,209	-0.05%
2018/06/29	0	0.00	1	46.35	46.75	-1	2,436	-0.04%
2018/06/28	0	46.00	0	0.00	46.00	0	2,509	0.00%
2018/06/26	0	0.00	0.2	45.65	45.60	-0.2	2,520	-0.01%
2018/06/25	20	45.60	0	0.00	45.90	20	2,498	0.80%
2018/06/21	0	0.00	1	46.15	45.95	-1	2,492	-0.04%
2018/06/20	3	45.75	0	0.00	46.00	3	2,497	0.12%
2018/06/19	2	46.00	0	0.00	46.25	2	2,518	0.08%
2018/06/15	0	0.00	0.3	47.00	47.00	-0.3	2,498	-0.01%
2018/06/12	0	0.00	1	47.10	47.00	-1	2,588	-0.04%
2018/06/07	3	47.00	0	0.00	47.00	3	2,631	0.11%
2018/06/06	2	46.98	0	0.00	46.95	2	2,646	0.08%
2018/05/31	0	0.00	1	48.05	48.15	-1	2,602	-0.04%
2018/05/28	1	46.85	21.7	47.00	46.85	-20.7	2,597	-0.80%
2018/05/25	1	46.80	5	46.90	46.70	-4	2,645	-0.15%
2018/05/24	7	46.90	3	46.87	47.00	4	2,696	0.15%
2018/05/22	20	46.80	0	0.00	46.90	20	2,774	0.72%
2018/05/21	30	46.82	0	0.00	46.80	30	2,801	1.07%
2018/05/18	21	46.81	1	46.70	47.00	20	2,795	0.72%
2018/05/17	5	46.70	1	47.05	47.10	4	2,778	0.14%
2018/05/16	13	46.05	0	0.00	46.00	13	2,682	0.48%
2018/05/15	4	45.14	2	45.28	45.30	2	2,661	0.08%
2018/05/14	0	0.00	6	44.75	44.65	-6	2,733	-0.22%
2018/05/10	1	43.05	0	0.00	42.80	1	2,675	0.04%
2018/05/04	0.1	42.75	0	0.00	42.75	0.1	2,800	0.00%
2018/04/30	1	42.35	0	0.00	42.60	1	2,913	0.03%
2018/04/27	1	42.35	0	0.00	42.20	1	2,953	0.03%
2018/04/25	1	42.35	0	0.00	42.25	1	3,173	0.03%
2018/04/24	0	42.55	0	0.00	42.45	0	3,245	0.00%
2018/04/20	4	43.53	0	0.00	43.40	4	3,355	0.12%
2018/04/19	0.2	43.40	16	43.35	43.40	-15.8	3,523	-0.45%
2018/04/17	2.2	43.42	0	0.00	43.60	2.2	3,750	0.06%
2018/04/13	2.2	44.45	0.2	44.45	44.45	2	4,213	0.05%
2018/04/11	0	0.00	1	44.35	44.40	-1	4,643	-0.02%
2018/04/09	0	0.00	1	43.70	43.40	-1	4,896	-0.02%
2018/04/03	23	43.19	1	43.25	43.00	22	5,123	0.43%
2018/04/02	4	45.84	1	45.75	45.65	3	5,005	0.06%
2018/03/31	8	46.68	1.1	46.94	46.70	6.9	4,963	0.14%
2018/03/29	0.2	47.85	0	0.00	48.00	0.2	4,894	0.00%
2018/03/28	1	47.90	8	48.00	48.00	-7	4,942	-0.14%
2018/03/27	2	48.15	0	0.00	48.00	2	4,975	0.04%
2018/03/26	4	46.85	23	47.80	47.80	-19	5,002	-0.38%
2018/03/23	9	46.41	18	47.05	47.30	-9	5,017	-0.18%
2018/03/22	0	0.00	3	48.50	47.75	-3	5,075	-0.06%
2018/03/21	3	47.87	0	0.00	47.90	3	5,077	0.06%
2018/03/16	4	48.89	0	0.00	48.90	4	5,060	0.08%
2018/03/15	2	49.15	0	0.00	49.35	2	5,040	0.04%
2018/03/12	0	0.00	3	49.95	49.90	-3	5,113	-0.06%
2018/03/08	0	0.00	1	49.15	49.00	-1	5,174	-0.02%
2018/02/27	3	50.50	1	49.70	50.00	2	5,477	0.04%
2018/02/26	0	0.00	3	49.72	49.90	-3	5,460	-0.05%
2018/02/23	1	49.10	0	0.00	49.90	1	5,452	0.02%
2018/02/22	0	0.00	2	49.00	49.00	-2	5,493	-0.04%
2018/02/21	0	0.00	2	47.88	48.05	-2	5,595	-0.04%
2018/02/12	1	46.25	0	0.00	46.20	1	5,700	0.02%
2018/02/09	1.2	44.51	1	45.80	45.80	0.2	6,226	0.00%
2018/02/08	0.2	45.85	4.2	45.95	45.90	-4	6,402	-0.06%
2018/02/06	5	45.03	6	45.01	45.00	-1	6,896	-0.01%
2018/02/05	1	47.05	3	47.40	47.70	-2	6,899	-0.03%
2018/02/02	1	48.35	0	0.00	48.35	1	6,893	0.01%
2018/01/30	0.2	48.95	7	49.18	49.15	-6.8	6,975	-0.10%
2018/01/29	1	49.00	0	0.00	49.25	1	7,000	0.01%
2018/01/26	2	48.93	0	49.05	49.25	2	7,162	0.03%
2018/01/24	10	49.70	0	0.00	49.75	10	7,334	0.14%
2018/01/19	0	0.00	9	49.58	48.80	-9	7,448	-0.12%
2018/01/18	0	0.00	0.2	49.80	49.80	-0.2	7,338	0.00%
2018/01/17	1	50.90	2	51.25	51.30	-1	7,320	-0.01%
2018/01/16	2	52.50	4	52.00	51.20	-2	7,271	-0.03%
2018/01/15	0	0.00	25	52.48	52.10	-25	7,246	-0.34%
2018/01/12	0	0.00	2	51.25	51.00	-2	7,130	-0.03%
2018/01/11	4	49.70	1	50.40	50.60	3	7,076	0.04%
2018/01/10	3	51.23	12	51.28	51.00	-9	6,986	-0.13%
2018/01/09	10	49.65	13	49.83	49.80	-3	6,664	-0.05%
2018/01/08	4	49.63	4	49.75	49.35	0	6,553	0.00%
2018/01/05	1	47.70	2	47.65	47.80	-1	6,289	-0.02%
2018/01/04	0	0.00	10	47.27	46.95	-10	6,194	-0.16%
2018/01/03	9	46.72	0	0.00	46.70	9	6,255	0.14%
2018/01/02	0	0.00	8	46.28	47.00	-8	6,158	-0.13%