國際中橡 (2104)-凱基-中壢券商分點個股進出

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
17.15
漲跌
▲0.10
漲幅
+0.59%
成交量
1,635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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/04/03	1	17.20	0	0.00	17.15	1	1,468	0.07%
2024/03/26	0	17.25	8	17.20	17.10	-8	1,451	-0.55%
2024/03/25	0	17.03	0	0.00	17.05	0	1,439	0.00%
2024/03/22	3	16.98	2	17.00	17.00	1	1,446	0.07%
2024/03/21	0	0.00	2	16.85	17.00	-2	1,450	-0.14%
2024/03/20	20	16.95	55	16.88	16.85	-35	1,439	-2.43%
2024/03/19	5	17.18	0	0.00	17.10	5	1,407	0.36%
2024/03/18	0	0.00	20	17.25	17.15	-20	1,395	-1.43%
2024/03/15	3	17.40	0	0.00	17.35	3	1,353	0.22%
2024/03/14	1	17.75	1	17.70	17.60	0	1,327	0.00%
2024/03/11	0.5	17.65	1	17.60	17.60	-0.5	1,264	-0.04%
2024/03/07	3	17.45	28	17.45	17.75	-25	1,234	-2.03%
2024/03/06	7	17.67	0	0.00	17.60	7	1,194	0.59%
2024/03/04	4	18.00	0	0.00	17.95	4	1,125	0.36%
2024/02/29	1	18.10	0	0.00	18.20	1	1,096	0.09%
2024/02/26	0	0.00	36	18.29	18.25	-36	1,069	-3.36%
2024/02/23	0	0.00	1.1	18.25	18.25	-1.1	1,059	-0.11%
2024/02/22	5	18.30	0	0.00	18.30	5	1,065	0.47%
2024/02/19	0	0.00	13	18.65	18.70	-13	1,050	-1.24%
2024/02/15	0	18.30	0	0.00	18.35	0	1,055	0.00%
2024/02/05	0	18.38	0	0.00	18.30	0	1,040	0.00%
2024/01/30	2	18.25	0	0.00	18.25	2	989	0.20%
2024/01/25	1	18.30	0	0.00	18.25	1	975	0.10%
2024/01/24	2	18.45	0	0.00	18.35	2	988	0.20%
2024/01/22	2	18.20	0	0.00	18.20	2	970	0.21%
2024/01/18	0	0.00	1	18.15	18.20	-1	949	-0.11%
2024/01/17	2	18.40	0	0.00	18.30	2	944	0.21%
2024/01/16	8.5	18.61	0	0.00	18.60	8.5	915	0.93%
2024/01/12	0	19.00	0	0.00	18.95	0	917	0.00%
2024/01/11	5	19.00	0	0.00	19.00	5	920	0.54%
2024/01/10	1	19.00	0	0.00	19.05	1	927	0.11%
2024/01/09	7	19.16	0	0.00	19.10	7	935	0.75%
2024/01/08	4	19.30	0	0.00	19.30	4	932	0.43%
2024/01/05	3	19.30	0	0.00	19.40	3	944	0.32%
2024/01/03	5	19.35	0	0.00	19.35	5	959	0.52%
2023/12/29	0	0.00	0.1	19.50	19.50	-0.1	967	-0.01%
2023/12/28	10	19.45	36.8	19.45	19.50	-26.8	990	-2.70%
2023/12/27	3	19.40	0	0.00	19.45	3	1,020	0.29%
2023/12/21	0	0.00	0	19.55	19.45	0	1,033	0.00%
2023/12/19	0	0.00	89.1	19.35	19.35	-89.1	1,066	-8.36%
2023/12/18	2	19.63	0	0.00	19.45	2	1,079	0.19%
2023/12/14	13.4	19.43	0	0.00	19.50	13.4	1,109	1.20%
2023/12/13	5	19.40	0	0.00	19.40	5	1,100	0.45%
2023/12/12	0	0.00	1.5	19.50	19.45	-1.5	1,108	-0.13%
2023/12/11	0	0.00	1	19.75	19.70	-1	1,098	-0.09%
2023/12/08	1	19.70	0	0.00	19.75	1	1,108	0.09%
2023/12/07	0	0.00	1	19.85	19.75	-1	1,103	-0.09%
2023/12/06	25	19.82	0	0.00	19.80	25	1,106	2.26%
2023/12/05	5	19.75	5	19.95	19.85	0	1,105	0.00%
2023/11/30	0	0.00	14	19.80	19.70	-14	1,103	-1.27%
2023/11/24	1	19.90	0	0.00	19.90	1	1,152	0.09%
2023/11/23	0	0.00	62	20.05	20.00	-62	1,155	-5.37%
2023/11/22	0	0.00	7	19.90	19.90	-7	1,149	-0.61%
2023/11/21	1	19.90	0	0.00	19.90	1	1,157	0.09%
2023/11/09	15	19.30	0	0.00	19.35	15	1,241	1.21%
2023/11/07	3	19.55	0	0.00	19.45	3	1,312	0.23%
2023/11/06	0.2	19.50	0	0.00	19.60	0.2	1,366	0.02%
2023/11/03	1.1	19.30	0.1	19.55	19.40	1	1,377	0.08%
2023/11/02	0	0.00	6	19.35	19.35	-6	1,405	-0.43%
2023/11/01	2	19.05	40	19.13	19.15	-38	1,451	-2.62%
2023/10/31	0.5	19.05	0	0.00	19.10	0.5	1,496	0.04%
2023/10/30	4.7	19.39	0	0.00	19.40	4.7	1,645	0.29%
2023/10/27	0.6	19.40	0	0.00	19.45	0.6	1,672	0.03%
2023/10/26	10	19.40	0	0.00	19.35	10	1,750	0.57%
2023/10/25	0	0.00	0	19.65	19.55	0	1,896	0.00%
2023/10/23	4.4	19.53	4	19.65	19.30	0.4	1,923	0.02%
2023/10/20	0	0.00	80.8	19.30	19.25	-80.8	1,929	-4.19%
2023/10/18	0	0.00	4.5	19.54	19.35	-4.5	1,929	-0.24%
2023/10/17	1.5	19.60	0	0.00	19.60	1.5	1,936	0.08%
2023/10/16	3	19.85	0	0.00	19.85	3	1,952	0.15%
2023/10/13	10	19.85	10	19.90	19.90	0	1,971	0.00%
2023/10/12	0.1	19.95	0	0.00	20.05	0.1	1,984	0.01%
2023/10/06	5.1	19.70	0	0.00	19.75	5.1	2,026	0.25%
2023/10/05	0.3	19.70	0.5	19.80	19.75	-0.2	2,042	-0.01%
2023/10/04	3	19.60	0	0.00	19.75	3	2,061	0.15%
2023/10/03	12.3	19.98	0	0.00	19.90	12.3	2,061	0.60%
2023/10/02	1	20.05	0	0.00	20.05	1	2,061	0.05%
2023/09/28	0.2	20.10	0	0.00	20.15	0.2	2,114	0.01%
2023/09/27	0.5	20.15	0	0.00	20.25	0.5	2,146	0.02%
2023/09/25	0.9	20.16	0.4	20.15	20.35	0.6	2,211	0.03%
2023/09/19	0	0.00	3	20.35	20.50	-3	2,477	-0.12%
2023/09/18	0	0.00	3	20.10	20.05	-3	2,544	-0.12%
2023/09/15	0.6	20.05	0	0.00	20.05	0.6	2,622	0.02%
2023/09/13	10.1	20.29	4.3	20.20	20.25	5.8	3,638	0.16%
2023/09/12	0.3	19.90	0	0.00	20.00	0.3	3,890	0.01%
2023/09/11	0.8	19.85	0	0.00	19.90	0.8	3,919	0.02%
2023/09/08	4	20.05	0	0.00	20.05	4	3,956	0.10%
2023/09/07	12.7	20.00	0	0.00	20.00	12.7	3,978	0.32%
2023/09/01	4	20.35	0	0.00	20.25	4	4,052	0.10%
2023/08/30	33	20.09	30	20.10	20.10	3	4,083	0.07%
2023/08/29	0.1	19.85	0	0.00	19.90	0.1	4,098	0.00%
2023/08/25	8.3	19.65	0	0.00	19.65	8.3	4,129	0.20%
2023/08/24	4.1	19.79	4	19.80	19.70	0.1	4,165	0.00%
2023/08/23	0.8	19.65	0	0.00	19.70	0.8	4,183	0.02%
2023/08/22	10	19.55	0	0.00	19.75	10	4,239	0.24%
2023/08/21	5.2	19.55	0	0.00	19.75	5.2	4,234	0.12%
2023/08/17	15	19.25	0	0.00	19.40	15	4,275	0.35%
2023/08/16	15	19.35	0.2	19.50	19.45	14.8	4,339	0.34%
2023/08/15	10	19.60	0	20.00	19.60	10	4,329	0.23%
2023/08/14	7	19.89	1	19.60	19.60	6	4,307	0.14%
2023/08/11	0	0.00	13.3	20.17	20.10	-13.3	4,272	-0.31%
2023/08/10	21.3	20.29	31.5	20.35	20.20	-10.2	4,277	-0.24%
2023/08/09	6.3	20.79	0	0.00	20.70	6.3	4,239	0.15%
2023/08/08	2	20.90	0	0.00	20.90	2	4,260	0.05%
2023/08/07	27.8	21.01	6	21.10	21.15	21.8	4,307	0.51%
2023/08/04	58	21.50	16	21.35	21.30	42	4,278	0.98%
2023/08/02	36	21.05	91	21.43	21.40	-55	4,266	-1.29%
2023/08/01	0	0.00	15	20.94	20.95	-15	4,211	-0.36%
2023/07/31	43	20.85	30	21.05	20.80	13	4,215	0.31%
2023/07/28	68	20.79	64	20.75	20.65	4	4,152	0.10%
2023/07/27	32	20.29	0	0.00	20.35	32	4,038	0.79%
2023/07/26	1	20.15	0	0.00	20.00	1	4,051	0.02%
2023/07/25	8	20.00	0	0.00	20.00	8	4,045	0.20%
2023/07/24	33	19.90	0	0.00	19.90	33	4,040	0.82%
2023/07/20	2	20.20	50	20.13	20.20	-48	4,039	-1.19%
2023/07/19	3.6	20.19	3	20.30	20.05	0.5	4,035	0.01%
2023/07/18	50	20.38	0.1	20.40	20.40	49.9	4,034	1.24%
2023/07/17	0.3	20.25	0	0.00	20.35	0.3	4,028	0.01%
2023/07/12	0.3	20.65	1.3	20.60	20.55	-1.1	4,027	-0.03%
2023/07/11	20	20.60	3	20.57	20.60	17	4,025	0.42%
2023/07/10	1.3	20.58	0.9	20.65	20.60	0.4	4,048	0.01%
2023/07/07	27	20.56	0	0.00	20.60	27	4,070	0.66%
2023/07/06	32	20.78	0	0.00	20.75	32	4,060	0.79%
2023/07/05	25.5	21.13	0.4	21.31	21.10	25.1	4,007	0.63%
2023/07/04	5	21.30	1	21.35	21.30	4	3,975	0.10%
2023/07/03	5	21.45	0	0.00	21.45	5	3,973	0.13%
2023/06/30	3	21.48	0	0.00	21.50	3	3,943	0.08%
2023/06/29	1	21.40	0	0.00	21.30	1	3,953	0.03%
2023/06/28	28	21.69	12	22.01	21.60	16	3,889	0.41%
2023/06/27	33	21.70	0	0.00	21.70	33	3,773	0.87%
2023/06/26	11	22.40	1	22.50	22.10	10	3,712	0.27%
2023/06/21	2	22.00	30	21.85	21.90	-28	3,667	-0.76%
2023/06/20	63	21.96	22	22.31	21.85	41	3,601	1.14%
2023/06/19	111	23.27	56.5	22.99	22.95	54.5	3,350	1.63%	大買/
2023/06/16	6	20.79	78	22.16	22.40	-72	2,625	-2.74%
2023/06/15	6	20.35	200	20.30	20.40	-194	2,380	-8.15%	大賣/鉅額交易
2023/06/09	0	0.00	7	20.40	20.50	-7	2,374	-0.29%
2023/06/05	0	0.00	2	20.63	20.60	-2	2,386	-0.08%
2023/05/31	0	0.00	1	20.20	20.30	-1	2,361	-0.04%
2023/05/30	0	0.00	1	20.25	20.30	-1	2,344	-0.04%
2023/05/29	1	20.20	1	20.25	20.20	0	2,313	0.00%
2023/05/24	0	0.00	1	20.45	20.55	-1	2,290	-0.04%
2023/05/23	0	0.00	3	20.50	20.55	-3	2,262	-0.13%
2023/05/22	1	20.50	0	0.00	20.50	1	2,255	0.04%
2023/05/18	0	0.00	1	20.00	20.05	-1	2,158	-0.05%
2023/05/15	1	19.55	0	0.00	19.80	1	2,103	0.05%
2023/05/12	4	19.83	0	0.00	19.75	4	2,096	0.19%
2023/05/11	4	19.83	0	0.00	19.80	4	2,065	0.19%
2023/05/10	3	20.27	3.1	20.25	20.30	-0.1	2,009	0.00%
2023/05/09	3.9	20.62	1	20.40	20.35	2.9	2,005	0.14%
2023/05/08	0	20.70	3	20.65	20.70	-3	1,966	-0.15%
2023/05/05	51	20.15	0	0.00	20.30	51	1,882	2.71%
2023/05/04	0	0.00	1	20.20	20.20	-1	1,893	-0.05%
2023/05/03	3	20.27	0	0.00	20.35	3	1,912	0.16%
2023/05/02	150	20.05	1	20.00	20.15	149	1,896	7.85%	大買/鉅額交易
2023/04/28	1	20.10	1	20.05	20.00	0	1,877	0.00%
2023/04/25	1	19.75	2	20.15	19.80	-1	1,866	-0.05%
2023/04/24	2	19.85	1	19.95	19.95	1	1,845	0.05%
2023/04/21	4	19.70	0	0.00	19.70	4	1,835	0.22%
2023/04/20	4	19.88	0	0.00	19.85	4	1,800	0.22%
2023/04/19	9	20.04	0	0.00	19.95	9	1,793	0.50%
2023/04/14	1	20.05	0	0.00	20.15	1	1,732	0.06%
2023/04/13	1	19.95	1	20.00	20.00	0	1,712	0.00%
2023/04/12	2	20.03	1	20.05	20.10	1	1,665	0.06%
2023/04/11	1	19.80	1	19.80	19.90	0	1,624	0.00%
2023/04/06	0.5	19.75	1	19.65	19.75	-0.5	1,595	-0.03%
2023/03/30	12	19.97	0	0.00	19.80	12	1,561	0.77%
2023/03/29	0	20.25	0	0.00	20.15	0	1,501	0.00%
2023/03/28	1	20.30	0	0.00	20.10	1	1,500	0.07%
2023/03/27	11	20.29	0	0.00	20.25	11	1,494	0.74%
2023/03/24	0	20.30	2	20.35	20.35	-2	1,531	-0.13%
2023/03/23	1	20.00	0	0.00	19.95	1	1,503	0.07%
2023/03/22	1	20.05	0	0.00	20.05	1	1,511	0.07%
2023/03/20	2	19.75	0	0.00	19.80	2	1,534	0.13%
2023/03/16	6	19.60	0	0.00	19.60	6	1,527	0.39%
2023/03/15	1	20.05	0	0.00	19.95	1	1,521	0.07%
2023/03/14	10	19.80	7	19.89	19.90	3	1,530	0.20%
2023/03/13	4	19.90	0	0.00	20.00	4	1,545	0.26%
2023/03/10	4	20.26	0	0.00	20.05	4	1,535	0.26%
2023/03/09	0	0.00	1	20.60	20.55	-1	1,517	-0.07%
2023/03/08	3	20.67	4	20.75	20.75	-1	1,547	-0.06%
2023/03/03	0	0.00	12.4	20.70	20.75	-12.4	1,546	-0.80%
2023/03/02	0	0.00	264	20.47	20.40	-264	1,583	-16.67%	大賣/鉅額交易
2023/02/24	0	20.83	0	0.00	20.80	0	1,575	0.00%
2023/02/22	1	20.70	0	0.00	20.85	1	1,570	0.06%
2023/02/20	19	20.84	0	0.00	20.95	19	1,676	1.13%
2023/02/16	0.1	20.30	0	0.00	20.35	0.1	1,708	0.00%
2023/02/14	0	20.35	0	0.00	20.35	0	1,743	0.00%
2023/02/09	0	0.00	2	20.48	20.50	-2	1,748	-0.11%
2023/02/07	0	0.00	2	20.60	20.70	-2	1,726	-0.12%
2023/02/02	3	20.40	9.7	20.51	20.50	-6.7	1,672	-0.40%
2023/02/01	7	20.16	5	20.21	20.20	2	1,634	0.12%
2023/01/31	2	19.88	0	0.00	19.80	2	1,601	0.12%
2023/01/30	1	19.80	0	0.00	19.75	1	1,578	0.06%
2023/01/11	1	19.85	0	0.00	19.80	1	1,586	0.06%
2023/01/10	0	0.00	8	19.95	19.85	-8	1,579	-0.51%
2023/01/05	20	19.75	0	0.00	19.60	20	1,606	1.24%
2023/01/04	125	19.78	0	0.00	19.70	125	1,609	7.76%	大買/鉅額交易
2022/12/30	55	19.30	0	0.00	19.45	55	1,610	3.41%
2022/12/20	1	19.25	0	0.00	19.15	1	1,670	0.06%
2022/12/19	1	19.40	0	0.00	19.45	1	1,677	0.06%
2022/12/16	2	19.53	0	0.00	19.45	2	1,682	0.12%
2022/12/15	10	19.95	0	0.00	19.95	10	1,637	0.61%
2022/12/14	0	0.00	2	20.05	20.05	-2	1,645	-0.12%
2022/12/08	11	20.35	1	20.45	20.35	10	1,689	0.59%
2022/12/07	10	20.60	5	20.70	20.55	5	1,694	0.30%
2022/12/01	1	21.05	0	0.00	21.00	1	1,604	0.06%
2022/11/30	10	21.00	0	0.00	20.90	10	1,582	0.63%
2022/11/24	1	20.95	14	21.00	20.90	-13	1,495	-0.87%
2022/11/22	5	20.50	6	20.40	20.50	-1	1,437	-0.07%
2022/11/18	9	20.79	1	20.75	20.75	8	1,419	0.56%
2022/11/17	10	20.87	0	0.00	20.90	10	1,406	0.71%
2022/11/16	10	20.40	0	0.00	20.25	10	1,301	0.77%
2022/11/14	9	20.30	5	20.75	20.60	4	1,282	0.31%
2022/11/10	2	19.90	0	0.00	20.05	2	1,280	0.16%
2022/11/09	0	19.85	0	0.00	19.90	0	1,292	0.00%
2022/11/02	0	0.00	1	19.10	19.10	-1	1,352	-0.07%
2022/10/26	1	18.55	0	0.00	18.65	1	1,426	0.07%
2022/10/21	1	18.50	0	0.00	18.50	1	1,467	0.07%
2022/10/19	1	19.00	0	0.00	19.00	1	1,440	0.07%
2022/10/18	1	19.10	0	0.00	19.25	1	1,431	0.07%
2022/10/13	1	18.80	0	0.00	18.85	1	1,449	0.07%
2022/10/11	0.3	19.30	0	0.00	19.10	0.3	1,437	0.02%
2022/10/03	1	19.45	0	0.00	19.40	1	1,433	0.07%
2022/09/30	0.2	19.60	0	0.00	19.40	0.2	1,433	0.01%
2022/09/29	1	19.75	0	0.00	19.85	1	1,408	0.07%
2022/09/28	2.5	19.70	0	0.00	19.55	2.5	1,418	0.18%
2022/09/27	2	20.15	0	0.00	20.30	2	1,410	0.14%
2022/09/26	0.4	20.40	0	0.00	20.10	0.4	1,419	0.03%
2022/09/21	0	0.00	2	21.78	21.45	-2	1,420	-0.14%
2022/09/20	1	22.00	1	21.60	22.10	0	1,400	0.00%
2022/09/19	0	0.00	5	21.53	21.50	-5	1,365	-0.37%
2022/09/16	1	21.55	1	21.45	21.50	0	1,355	0.00%
2022/09/15	12	21.57	7	21.41	21.45	5	1,340	0.37%
2022/09/14	0	0.00	1	21.00	21.00	-1	1,314	-0.08%
2022/09/07	1	20.05	19	20.10	20.05	-18	1,445	-1.25%
2022/09/06	2	20.25	0	0.00	20.15	2	1,478	0.14%
2022/09/05	2	20.35	0	0.00	20.30	2	1,528	0.13%
2022/09/01	1	20.55	25	20.55	20.60	-24	1,619	-1.48%
2022/08/26	1	21.00	0	0.00	21.00	1	1,634	0.06%
2022/08/25	0	0.00	3	21.02	21.00	-3	1,642	-0.18%
2022/08/17	0	0.00	2	21.13	21.05	-2	1,686	-0.12%
2022/08/12	0	0.00	25	20.45	20.45	-25	1,643	-1.52%
2022/08/08	0.1	19.90	0	0.00	19.85	0.1	1,753	0.01%
2022/08/04	2	19.80	0	0.00	19.95	2	1,937	0.10%
2022/08/01	25	20.70	2	20.68	20.65	23	2,001	1.15%
2022/07/27	0.2	20.05	0	0.00	20.15	0.2	2,016	0.01%
2022/07/18	0	0.00	0	19.90	19.75	0	2,127	0.00%
2022/07/15	1	19.65	0	0.00	19.60	1	2,153	0.05%
2022/07/13	0	0.00	1	19.50	19.45	-1	2,199	-0.05%
2022/07/12	6	19.31	2.1	19.11	19.20	3.9	2,230	0.17%
2022/07/11	7	19.62	0	0.00	19.60	7	2,317	0.30%
2022/07/08	15	19.73	0	0.00	19.80	15	2,395	0.63%
2022/07/06	1	19.30	0	0.00	19.25	1	2,725	0.04%
2022/07/04	1	19.15	0	0.00	19.15	1	2,793	0.04%
2022/06/30	3	19.40	0	0.00	19.35	3	2,815	0.11%
2022/06/29	3	19.68	0	20.00	19.65	3	2,802	0.11%
2022/06/28	1	19.80	0	0.00	19.90	1	2,822	0.04%
2022/06/22	29	19.74	0	0.00	19.50	29	2,890	1.00%
2022/06/21	6	19.55	3	19.67	19.85	3	2,935	0.10%
2022/06/20	1	19.65	0	0.00	19.30	1	2,944	0.03%
2022/06/17	1.3	19.88	1	20.00	19.90	0.3	2,929	0.01%
2022/06/16	12	20.33	0	0.00	20.05	12	2,933	0.41%
2022/06/14	0	0.00	2	20.15	20.25	-2	3,042	-0.07%
2022/06/13	2	20.65	0	0.00	20.55	2	3,032	0.07%
2022/06/10	7	21.15	6	21.19	21.15	1	3,022	0.03%
2022/06/09	9	21.41	0	0.00	21.35	9	3,057	0.29%
2022/06/08	5	21.33	3	21.40	21.40	2	3,066	0.07%
2022/06/07	5	21.31	1	21.35	21.30	4	3,112	0.13%
2022/06/06	4	21.15	0	0.00	21.30	4	3,153	0.13%
2022/06/02	1	21.20	0	0.00	21.20	1	3,199	0.03%
2022/05/27	1	21.00	3	21.10	21.00	-2	3,340	-0.06%
2022/05/26	3	20.90	1	20.85	20.85	2	3,523	0.06%
2022/05/25	15	20.80	0	0.00	20.95	15	3,538	0.42%
2022/05/24	4	20.88	1	20.85	20.80	3	3,535	0.08%
2022/05/20	0	0.00	3	21.20	21.15	-3	3,531	-0.08%
2022/05/19	22	21.04	0	0.00	21.05	22	3,539	0.62%
2022/05/17	0	0.00	2	21.00	21.20	-2	3,552	-0.06%
2022/05/16	0	0.00	1	20.90	20.75	-1	3,535	-0.03%
2022/05/13	17	20.64	0	0.00	20.50	17	3,464	0.49%
2022/05/11	12	21.86	1	21.85	21.70	11	3,285	0.33%
2022/05/09	5	22.55	0	0.00	22.40	5	3,239	0.15%
2022/04/29	6	23.34	0	0.00	23.35	6	3,246	0.18%
2022/04/28	0	0.00	1	23.25	23.30	-1	3,261	-0.03%
2022/04/27	1	23.00	0	0.00	22.95	1	3,256	0.03%
2022/04/26	0	0.00	2	23.40	23.35	-2	3,224	-0.06%
2022/04/25	10	23.20	1	23.30	23.15	9	3,228	0.28%
2022/04/22	1	23.85	4	23.90	23.85	-3	3,213	-0.09%
2022/04/21	0	0.00	1	23.80	23.60	-1	3,232	-0.03%
2022/04/20	2	23.40	1	23.35	23.60	1	3,225	0.03%
2022/04/19	2	23.43	14	23.45	23.35	-12	3,225	-0.37%
2022/04/18	0	0.00	1	23.25	23.10	-1	3,337	-0.03%
2022/04/15	2	23.45	1.1	23.42	23.35	0.9	3,323	0.03%
2022/04/14	1.2	23.92	0	0.00	23.90	1.2	3,280	0.04%
2022/04/13	47	24.17	9	24.09	24.10	38	3,230	1.18%
2022/04/12	0	26.30	8	26.10	26.25	-8	2,933	-0.27%
2022/04/11	0	0.00	1	26.10	26.00	-1	2,961	-0.03%
2022/04/08	0	0.00	1	26.60	26.60	-1	2,974	-0.03%
2022/04/07	0	0.00	1	27.20	26.85	-1	2,972	-0.03%
2022/04/06	1	27.75	0	0.00	27.75	1	3,096	0.03%
2022/03/31	0	0.00	8	27.96	28.00	-8	3,179	-0.25%
2022/03/30	0	0.00	6	27.84	27.75	-6	3,226	-0.19%
2022/03/29	1	27.70	0	0.00	27.75	1	3,266	0.03%
2022/03/28	0	27.50	0	0.00	27.70	0	3,292	0.00%
2022/03/25	0.3	28.05	1	28.05	27.85	-0.7	3,405	-0.02%
2022/03/24	0	0.00	5	28.30	28.25	-5	3,569	-0.14%
2022/03/23	0	28.08	10.1	28.00	28.00	-10.1	3,550	-0.29%
2022/03/22	1	27.90	0	0.00	28.05	1	3,544	0.03%
2022/03/18	10	28.07	10	28.10	27.85	0	3,532	0.00%
2022/03/17	0	0.00	2	27.50	27.70	-2	3,494	-0.06%
2022/03/16	1	26.90	0	0.00	27.05	1	3,448	0.03%
2022/03/15	0	0.00	4	27.43	27.15	-4	3,431	-0.12%
2022/03/14	1	27.65	0	0.00	27.65	1	3,421	0.03%
2022/03/08	0	0.00	2	26.43	26.30	-2	3,351	-0.06%
2022/03/07	2	26.68	3.2	26.54	26.45	-1.2	3,332	-0.04%
2022/03/04	1	26.80	1	27.10	27.00	0	3,322	0.00%
2022/03/03	0	27.10	1	27.00	26.95	-1	3,327	-0.03%
2022/03/02	7	26.79	1	26.70	26.80	6	3,330	0.18%
2022/03/01	3	27.02	0	0.00	27.10	3	3,312	0.09%
2022/02/24	0	0.00	1	25.15	25.25	-1	3,158	-0.03%
2022/02/18	1	25.70	0	0.00	26.05	1	3,397	0.03%
2022/02/17	1	26.00	0	0.00	25.80	1	3,636	0.03%
2022/02/16	0.4	25.65	0	0.00	25.75	0.4	4,366	0.01%
2022/02/15	1	25.40	1	25.40	25.30	0	4,378	0.00%
2022/02/14	0	0.00	2	25.30	25.40	-2	4,396	-0.05%
2022/02/11	0	0.00	1	25.70	25.65	-1	4,423	-0.02%
2022/02/10	0	0.00	0	25.80	25.70	0	4,458	0.00%
2022/02/09	1	25.70	0	0.00	25.80	1	4,458	0.02%
2022/01/26	1	24.85	0	0.00	24.65	1	4,542	0.02%
2022/01/25	1	24.65	3	24.60	24.50	-2	4,553	-0.04%
2022/01/24	1	24.80	1	24.90	24.90	0	4,576	0.00%
2022/01/21	0	0.00	2	25.25	25.05	-2	4,585	-0.04%
2022/01/20	2	25.58	65	25.57	25.70	-63	4,619	-1.36%
2022/01/18	10	26.05	0	0.00	26.05	10	4,974	0.20%
2022/01/14	5	25.70	0	0.00	25.65	5	4,956	0.10%
2022/01/13	1	26.25	0	0.00	26.25	1	4,913	0.02%
2022/01/12	0	0.00	1	26.30	26.25	-1	4,900	-0.02%
2022/01/11	17	26.59	8	26.37	26.10	9	4,887	0.18%
2022/01/07	50	27.59	0	0.00	27.40	50	4,739	1.05%
2022/01/06	0	0.00	1	27.40	27.40	-1	4,712	-0.02%
2022/01/05	0	0.00	2	27.40	27.35	-2	4,695	-0.04%
2022/01/04	0	0.00	4	27.73	27.45	-4	4,670	-0.09%
2022/01/03	1	27.95	0	0.00	27.80	1	4,644	0.02%
2021/12/30	7	28.11	2	28.13	28.20	5	4,595	0.11%
2021/12/29	4	28.24	4	28.18	28.25	0	4,561	0.00%
2021/12/27	0	0.00	8.3	27.46	27.70	-8.3	4,414	-0.19%
2021/12/24	2	27.60	6	27.55	27.50	-4	4,348	-0.09%
2021/12/23	0	0.00	7	27.56	27.55	-7	4,297	-0.16%
2021/12/22	0	0.00	6.6	27.26	27.20	-6.6	4,240	-0.16%
2021/12/21	13	27.69	10	27.20	27.25	3	4,222	0.07%
2021/12/20	9	27.63	3	27.85	27.60	6	4,084	0.15%
2021/12/14	1	26.85	164	26.81	26.65	-163	3,844	-4.24%	大賣/鉅額交易
2021/12/13	1	27.15	12	27.20	27.15	-11	3,803	-0.29%
2021/12/10	0	0.00	1	26.25	26.15	-1	3,697	-0.03%
2021/12/09	1	26.30	1	26.35	26.25	0	3,716	0.00%
2021/12/08	33.1	26.20	2	26.50	26.50	31.1	3,692	0.84%
2021/12/07	10	25.85	0	0.00	26.15	10	3,654	0.27%
2021/12/06	141	25.74	0	0.00	25.85	141	3,641	3.87%	大買/鉅額交易
2021/12/03	1	25.75	0	0.00	25.60	1	3,628	0.03%
2021/12/02	1	25.75	1	25.45	25.40	0	3,611	0.00%
2021/12/01	2	25.65	1	25.90	25.70	1	3,609	0.03%
2021/11/30	0	0.00	1	26.05	25.60	-1	3,594	-0.03%
2021/11/29	10	25.80	8.9	25.78	25.70	1.1	3,555	0.03%
2021/11/25	0	0.00	3	26.80	26.70	-3	3,501	-0.09%
2021/11/24	0	0.00	5	26.75	26.75	-5	3,507	-0.14%
2021/11/23	1	26.70	0	0.00	26.80	1	3,505	0.03%
2021/11/22	0	0.00	3	26.80	26.75	-3	3,487	-0.09%
2021/11/19	1	26.65	0	0.00	26.60	1	3,453	0.03%
2021/11/18	10	26.45	0	0.00	26.35	10	3,426	0.29%
2021/11/17	4	26.41	12	26.49	26.45	-8	3,379	-0.24%
2021/11/16	12	26.97	47	27.25	26.80	-35	3,302	-1.06%
2021/11/15	12	29.20	17	28.84	28.45	-5	3,102	-0.16%
2021/11/09	16	24.55	0	0.00	24.65	16	2,650	0.60%
2021/11/05	0	0.00	1	24.40	24.40	-1	2,645	-0.04%
2021/11/04	1	24.55	1	24.65	24.45	0	2,660	0.00%
2021/11/03	1	24.55	1	24.25	24.55	0	2,653	0.00%
2021/11/02	0	0.00	1	24.20	24.10	-1	2,644	-0.04%
2021/10/29	0	0.00	2	24.10	24.00	-2	2,579	-0.08%
2021/10/27	3	24.62	5	24.40	24.40	-2	2,544	-0.08%
2021/10/26	5	24.96	3	24.97	24.55	2	2,506	0.08%
2021/10/25	3	24.93	20	24.75	25.00	-17	2,326	-0.73%
2021/10/21	0	0.00	0.4	23.30	23.35	-0.4	2,235	-0.02%
2021/10/19	0	0.00	4	23.20	23.30	-4	2,425	-0.16%
2021/10/13	0	0.00	1	22.60	22.55	-1	2,536	-0.04%
2021/10/12	4	22.83	0	0.00	22.80	4	2,560	0.16%
2021/10/08	1	23.05	0	0.00	23.05	1	2,611	0.04%
2021/10/06	1	22.50	0	0.00	22.50	1	2,671	0.04%
2021/10/05	2	22.53	1	22.70	22.65	1	2,699	0.04%
2021/10/04	0	0.00	1	23.15	22.55	-1	2,724	-0.04%
2021/10/01	23	23.13	0	23.00	22.95	23	2,764	0.83%
2021/09/29	0	0.00	1	23.30	23.25	-1	2,932	-0.03%
2021/09/28	1	23.70	0	0.00	23.60	1	2,976	0.03%
2021/09/27	0	0.00	1	23.55	23.80	-1	3,134	-0.03%
2021/09/24	0	0.00	1	23.50	23.30	-1	3,253	-0.03%
2021/09/23	1	23.25	0	0.00	23.20	1	3,296	0.03%
2021/09/22	10	23.07	0	0.00	23.05	10	3,379	0.30%
2021/09/15	1	23.75	0	0.00	23.75	1	3,821	0.03%
2021/09/13	1	23.60	0	0.00	23.75	1	3,901	0.03%
2021/09/09	1	23.25	0	0.00	23.20	1	3,960	0.03%
2021/09/08	0	0.00	1	23.35	23.35	-1	3,993	-0.03%
2021/09/07	0	0.00	4	23.10	23.60	-4	4,051	-0.10%
2021/09/06	1	23.25	0	0.00	23.25	1	4,053	0.02%
2021/09/03	1	23.40	2	23.50	23.50	-1	4,054	-0.02%
2021/09/01	0	0.00	6	23.41	23.45	-6	4,063	-0.15%
2021/08/30	0	0.00	6	23.06	23.25	-6	4,112	-0.15%
2021/08/27	1	22.90	3	23.20	23.40	-2	4,154	-0.05%
2021/08/26	0	0.00	3	22.85	22.80	-3	4,216	-0.07%
2021/08/24	1	22.70	1	22.85	22.70	0	4,773	0.00%
2021/08/23	1	22.75	1	22.75	22.85	0	4,947	0.00%
2021/08/20	1	22.70	2	22.40	22.40	-1	4,957	-0.02%
2021/08/19	2	22.55	9	22.69	22.45	-7	4,956	-0.14%
2021/08/18	7	23.00	2	22.73	23.30	5	4,944	0.10%
2021/08/17	1	22.75	4	22.80	22.65	-3	4,959	-0.06%
2021/08/16	5	22.92	1	22.95	22.75	4	4,960	0.08%
2021/08/13	20	23.76	10	23.70	23.70	10	4,889	0.20%
2021/08/12	10.4	25.35	3	25.20	25.20	7.4	4,742	0.15%
2021/08/11	3	25.32	2	25.55	25.30	1	4,796	0.02%
2021/08/10	1	26.45	1	26.20	26.10	0	4,822	0.00%
2021/08/09	1	26.50	1	26.65	26.40	0	4,927	0.00%
2021/08/06	1	26.55	1	26.80	26.60	0	5,046	0.00%
2021/08/05	5	26.94	0	0.00	26.70	5	5,202	0.10%
2021/08/04	2	27.00	0	0.00	27.00	2	5,446	0.04%
2021/08/03	0	0.00	1	26.85	26.90	-1	5,587	-0.02%
2021/08/02	3	26.57	0	0.00	26.75	3	5,642	0.05%
2021/07/30	1	26.85	1	26.75	26.80	0	5,714	0.00%
2021/07/28	1	26.75	21	26.73	26.40	-20	5,891	-0.34%
2021/07/27	0	0.00	7	26.79	26.75	-7	6,039	-0.12%
2021/07/26	1	27.20	0	0.00	27.15	1	6,121	0.02%
2021/07/23	8	27.09	23	26.72	27.25	-15	6,201	-0.24%
2021/07/22	2	26.15	0	0.00	26.10	2	6,194	0.03%
2021/07/21	5	25.94	112	26.08	25.65	-107	6,281	-1.70%	大賣/鉅額交易
2021/07/20	0	0.00	30	26.15	26.15	-30	6,343	-0.47%
2021/07/16	7	27.32	1	27.15	26.90	6	6,793	0.09%
2021/07/15	11	26.86	5	27.15	27.15	6	6,934	0.09%
2021/07/13	6	26.50	0	0.00	26.40	6	7,633	0.08%
2021/07/12	0	0.00	23	26.80	26.55	-23	7,685	-0.30%
2021/07/09	1	27.05	0	0.00	26.75	1	7,888	0.01%
2021/07/08	2	27.15	19	26.86	27.00	-17	7,973	-0.21%
2021/07/07	46	27.47	9	27.37	27.15	37	8,035	0.46%
2021/07/06	0	0.00	12	27.65	27.90	-12	8,279	-0.14%
2021/07/05	23	27.52	3	27.68	27.30	20	8,248	0.24%
2021/07/02	58	27.96	12	27.35	27.40	46	8,289	0.55%
2021/07/01	32	27.67	7	27.25	27.20	25	8,232	0.30%
2021/06/30	13	26.82	3	27.10	26.85	10	8,230	0.12%
2021/06/29	33	27.10	10	26.99	26.75	23	8,224	0.28%
2021/06/28	44	27.30	12	27.24	27.35	32	8,191	0.39%
2021/06/25	9	26.83	45	26.76	26.60	-36	8,008	-0.45%
2021/06/24	1	25.75	1	26.05	25.90	0	7,837	0.00%
2021/06/23	1	25.20	4	25.54	25.80	-3	7,820	-0.04%
2021/06/22	0	0.00	4	25.09	24.95	-4	7,799	-0.05%
2021/06/21	3	24.80	0.1	25.40	24.55	2.9	7,785	0.04%
2021/06/18	4	25.40	0	0.00	25.40	4	7,781	0.05%
2021/06/17	0	0.00	5.1	25.45	25.55	-5.1	7,861	-0.07%
2021/06/16	13	25.62	0	0.00	25.50	13	7,879	0.16%
2021/06/11	5	25.59	0	0.00	25.55	5	7,864	0.06%
2021/06/10	3	25.45	2	25.25	25.65	1	7,869	0.01%
2021/06/09	13.2	25.91	3.2	25.55	25.50	10	7,875	0.13%
2021/06/08	34	25.86	1	25.85	25.95	33	7,898	0.42%
2021/06/07	4	25.46	6	25.73	25.70	-2	7,940	-0.03%
2021/06/04	1	26.40	3	26.62	26.30	-2	7,903	-0.03%
2021/06/03	12	26.90	0	0.00	26.60	12	7,892	0.15%
2021/06/02	2	26.33	19	26.46	26.65	-17	7,854	-0.22%
2021/06/01	23.3	26.28	15	27.00	26.25	8.3	7,845	0.11%
2021/05/31	11	25.93	0	0.00	27.20	11	7,429	0.15%
2021/05/28	1	24.85	1	25.00	24.90	0	7,279	0.00%
2021/05/25	6	24.75	1	24.65	24.60	5	7,398	0.07%
2021/05/24	1	24.30	0	0.00	24.30	1	7,485	0.01%
2021/05/21	1	23.95	1	24.10	24.30	0	7,672	0.00%
2021/05/20	0	0.00	2	23.95	23.75	-2	7,710	-0.03%
2021/05/19	3	23.95	0	0.00	24.20	3	7,722	0.04%
2021/05/18	3	23.13	5.8	23.28	23.50	-2.8	7,790	-0.04%
2021/05/17	9	22.45	3	22.72	22.45	6	7,820	0.08%
2021/05/14	5	24.11	2	24.25	23.85	3	7,719	0.04%
2021/05/13	6	24.39	1	24.90	23.95	5	7,591	0.07%
2021/05/12	4	26.55	3	26.67	25.40	1	7,447	0.01%
2021/05/11	0	0.00	3	28.97	28.20	-3	7,199	-0.04%
2021/05/10	6	29.68	15	29.51	29.65	-9	7,058	-0.13%
2021/05/07	4	29.09	10	28.80	29.20	-6	7,022	-0.09%
2021/05/06	11	29.55	1.2	29.12	29.25	9.8	6,948	0.14%
2021/05/05	1	29.00	0	0.00	28.85	1	6,810	0.01%
2021/05/04	3	29.07	2	29.50	28.45	1	6,730	0.01%
2021/05/03	5	29.67	0	0.00	29.40	5	6,560	0.08%
2021/04/29	11	30.11	27	30.10	30.35	-16	6,462	-0.25%
2021/04/28	0	0.00	17	30.83	30.55	-17	6,347	-0.27%
2021/04/27	3	30.35	4	30.30	30.35	-1	6,304	-0.02%
2021/04/26	15	31.05	1	31.00	30.90	14	6,210	0.23%
2021/04/23	6	30.52	55	30.53	31.00	-49	6,162	-0.80%
2021/04/22	8	31.44	10	32.25	30.85	-2	6,064	-0.03%
2021/04/21	28	31.50	10	31.47	31.60	18	5,742	0.31%
2021/04/20	32	31.60	217.2	31.73	31.30	-185.2	5,590	-3.31%	大賣/鉅額交易
2021/04/19	11	30.00	16.1	30.06	30.50	-5.1	5,129	-0.10%
2021/04/16	1.1	28.76	42.7	29.01	29.00	-41.6	4,918	-0.85%
2021/04/15	29.1	29.06	12	28.79	29.00	17.1	4,857	0.35%
2021/04/14	2	27.70	20	27.76	27.95	-18	4,665	-0.39%
2021/04/13	1	28.55	4	28.35	27.90	-3	4,745	-0.06%
2021/04/12	7	28.71	24.1	28.32	28.60	-17.1	4,710	-0.36%
2021/04/09	0	27.50	4	27.39	27.40	-4	4,484	-0.09%
2021/04/08	9	27.74	7	27.84	27.80	2	4,667	0.04%
2021/04/07	5	27.35	13	27.43	27.55	-8	4,676	-0.17%
2021/04/06	154	26.97	4.3	26.86	27.15	149.7	4,616	3.24%	大買/鉅額交易
2021/04/01	50.2	26.60	20	26.41	26.50	30.2	4,535	0.67%
2021/03/31	18	26.53	0	0.00	26.45	18	4,523	0.40%
2021/03/30	2	26.20	3	26.12	26.25	-1	4,548	-0.02%
2021/03/29	4	26.20	3	26.10	26.15	1	4,560	0.02%
2021/03/26	1	25.95	0	0.00	25.85	1	4,652	0.02%
2021/03/25	1	25.60	0	0.00	25.50	1	4,813	0.02%
2021/03/24	8	26.08	0.4	26.15	25.85	7.6	4,837	0.16%
2021/03/23	5	26.10	1	26.30	26.20	4	4,866	0.08%
2021/03/22	3	25.02	1	25.30	26.20	2	4,855	0.04%
2021/03/19	2	25.45	2	25.58	25.60	0	4,806	0.00%
2021/03/18	3	25.85	7	25.90	25.85	-4	4,804	-0.08%
2021/03/17	1	25.90	8	25.86	25.90	-7	4,877	-0.14%
2021/03/16	3	26.18	5	26.15	26.10	-2	4,887	-0.04%
2021/03/15	0.3	26.05	5	26.13	26.10	-4.7	4,923	-0.10%
2021/03/12	2	26.10	6	26.10	26.20	-4	4,963	-0.08%
2021/03/11	5	26.67	2	26.63	26.45	3	5,104	0.06%
2021/03/10	5	26.78	0	0.00	26.85	5	5,109	0.10%
2021/03/09	1	26.80	0	0.00	26.85	1	5,157	0.02%
2021/03/08	6	26.44	2	26.40	26.45	4	5,159	0.08%
2021/03/05	3	26.78	6.5	26.50	26.40	-3.5	5,187	-0.07%
2021/03/04	1	26.15	6	26.26	26.25	-5	5,162	-0.10%
2021/03/03	2	26.30	0	0.00	26.30	2	5,179	0.04%
2021/03/02	8	25.96	1	26.70	26.00	7	5,244	0.13%
2021/02/26	8.5	26.09	0	0.00	26.40	8.5	5,353	0.16%
2021/02/25	2	26.38	4.2	26.45	26.35	-2.2	5,335	-0.04%
2021/02/24	8	26.81	51	26.90	26.10	-43	5,359	-0.80%
2021/02/23	0	0.00	11	26.69	27.15	-11	5,300	-0.21%
2021/02/19	0	0.00	23.3	25.51	25.50	-23.3	5,208	-0.45%
2021/02/18	7	25.35	0	0.00	25.50	7	5,250	0.13%
2021/02/17	3	24.80	2	24.65	24.85	1	5,232	0.02%
2021/02/05	3	24.15	0	0.00	23.85	3	5,229	0.06%
2021/02/03	2	23.90	0.6	23.80	23.80	1.4	6,137	0.02%
2021/02/01	0	0.00	3	22.95	23.50	-3	6,162	-0.05%
2021/01/29	3	23.30	0.5	23.75	23.15	2.5	6,153	0.04%
2021/01/27	1	23.60	4	23.51	23.45	-3	6,114	-0.05%
2021/01/26	4	23.41	0	0.00	23.40	4	6,142	0.07%
2021/01/22	0.7	22.81	1	23.00	22.95	-0.3	6,122	0.00%
2021/01/21	2	22.90	5	22.95	22.55	-3	6,111	-0.05%
2021/01/20	3	22.90	0	0.00	22.75	3	6,077	0.05%
2021/01/15	0	0.00	1	23.75	23.50	-1	5,988	-0.02%
2021/01/14	42	24.23	0	0.00	24.05	42	5,978	0.70%
2021/01/13	1	24.25	2	24.35	24.30	-1	5,956	-0.02%
2021/01/12	25	24.31	0	0.00	24.30	25	5,919	0.42%
2021/01/11	12	23.93	2	23.95	24.00	10	5,845	0.17%
2021/01/08	3	23.80	0	0.00	23.75	3	5,828	0.05%
2021/01/06	7	23.96	0.1	23.90	23.75	6.9	5,766	0.12%
2021/01/05	5	24.99	19	24.94	24.90	-14	5,570	-0.25%
2021/01/04	4	25.39	7	25.59	25.50	-3	5,485	-0.05%
2020/12/31	21	25.94	17	25.96	25.90	4	5,408	0.07%
2020/12/30	3	25.02	10	25.11	25.40	-7	5,182	-0.14%
2020/12/29	1	24.75	0	0.00	24.80	1	5,092	0.02%
2020/12/28	2	24.78	6	24.73	25.00	-4	5,049	-0.08%
2020/12/25	1	24.90	0	0.00	24.80	1	5,003	0.02%
2020/12/24	1	24.95	2	25.05	24.85	-1	4,977	-0.02%
2020/12/23	5	24.12	1	24.20	24.15	4	4,901	0.08%
2020/12/22	10	24.75	9.3	24.77	23.90	0.7	4,867	0.02%
2020/12/21	3	24.88	6	24.86	25.15	-3	4,813	-0.06%
2020/12/18	5	24.25	30	24.28	24.50	-25	4,674	-0.53%
2020/12/17	1	24.55	2	24.20	24.20	-1	4,656	-0.02%
2020/12/16	0	0.00	0.2	24.00	24.20	-0.2	4,620	0.00%
2020/12/11	1	23.85	14	23.61	23.65	-13	4,590	-0.28%
2020/12/10	2	24.10	10	24.50	24.05	-8	4,510	-0.18%
2020/12/09	21	24.00	1.3	24.06	24.10	19.7	4,488	0.44%
2020/12/08	0	0.00	2	24.23	24.25	-2	4,516	-0.04%
2020/12/07	9.2	24.34	19	24.08	24.35	-9.8	4,496	-0.22%
2020/12/04	11.2	23.55	1	23.50	23.55	10.2	4,339	0.24%
2020/12/03	0.1	23.70	6	23.61	23.50	-5.9	4,314	-0.14%
2020/12/02	9	23.56	6	23.41	23.35	3	4,328	0.07%
2020/12/01	0	0.00	2	22.90	23.40	-2	4,320	-0.05%
2020/11/30	5	23.47	17	23.47	23.20	-12	4,324	-0.28%
2020/11/26	4	22.99	14.3	23.03	23.15	-10.3	4,204	-0.24%
2020/11/25	9	22.87	19	22.38	22.75	-10	4,216	-0.24%
2020/11/24	10	22.25	18	22.29	21.85	-8	4,111	-0.19%
2020/11/23	0	0.00	8	22.27	22.20	-8	4,054	-0.20%
2020/11/20	5	22.23	3	22.25	22.15	2	3,996	0.05%
2020/11/19	9	21.71	0	0.00	21.70	9	3,912	0.23%
2020/11/18	11	21.83	21	21.81	21.80	-10	3,888	-0.26%
2020/11/17	21.1	21.82	3	22.08	22.40	18.1	3,741	0.48%
2020/11/16	2.1	21.97	5	21.99	21.90	-2.9	3,678	-0.08%
2020/11/13	6	21.79	12	21.89	22.00	-6	3,583	-0.17%
2020/11/12	46	22.88	42	22.79	22.20	4	3,502	0.11%
2020/11/11	9	21.89	38	21.87	22.35	-29	3,055	-0.95%
2020/11/10	2	20.35	6	20.30	20.35	-4	2,650	-0.15%
2020/11/09	0	0.00	5	20.05	19.95	-5	2,594	-0.19%
2020/11/06	1	20.10	1	19.95	19.85	0	2,587	0.00%
2020/11/05	0	0.00	0.2	20.10	20.05	-0.2	2,602	-0.01%
2020/11/04	0	0.00	2	20.10	20.05	-2	2,611	-0.08%
2020/11/03	0	0.00	2	19.90	20.10	-2	2,610	-0.08%
2020/11/02	4	19.55	0	0.00	19.50	4	2,601	0.15%
2020/10/30	2	19.70	9	19.64	19.60	-7	2,605	-0.27%
2020/10/28	0.1	19.90	0	0.00	20.00	0.1	2,619	0.00%
2020/10/27	5	20.05	0.2	20.00	19.95	4.8	2,641	0.18%
2020/10/26	7.4	20.12	0	0.00	20.10	7.4	2,643	0.28%
2020/10/23	7	19.78	0	0.00	20.00	7	2,638	0.27%
2020/10/22	3	19.40	1	19.50	19.50	2	2,660	0.08%
2020/10/21	0	0.00	1	19.65	19.75	-1	2,679	-0.04%
2020/10/20	3	19.52	0	0.00	19.55	3	2,731	0.11%
2020/10/19	0	0.00	1	19.45	19.70	-1	2,756	-0.04%
2020/10/15	2	19.55	2	19.60	19.50	0	2,763	0.00%
2020/10/13	1	19.85	0	0.00	19.90	1	2,814	0.04%
2020/10/12	2	20.05	1	20.05	20.05	1	2,826	0.04%
2020/10/08	3	20.32	0	0.00	20.25	3	2,839	0.11%
2020/10/07	0	0.00	23	20.41	20.50	-23	2,848	-0.81%
2020/10/06	0.1	20.10	0	0.00	20.20	0.1	2,813	0.00%
2020/09/28	0	0.00	1	19.35	19.25	-1	2,913	-0.03%
2020/09/25	8	19.04	0	0.00	19.15	8	2,955	0.27%
2020/09/24	9	19.27	5	19.29	19.00	4	2,949	0.14%
2020/09/23	1	19.90	3	20.05	19.75	-2	2,898	-0.07%
2020/09/22	6	20.12	0	0.00	20.10	6	2,857	0.21%
2020/09/21	0	0.00	1	20.75	20.65	-1	2,839	-0.04%
2020/09/18	1	20.40	0	0.00	20.75	1	2,835	0.04%
2020/09/17	5	20.60	0	0.00	20.35	5	2,780	0.18%
2020/09/16	8	20.24	0	0.00	20.25	8	2,772	0.29%
2020/09/15	0	0.00	1.1	20.30	20.30	-1.1	2,797	-0.04%
2020/09/14	1	20.45	2	20.35	20.25	-1	2,849	-0.04%
2020/09/11	1	20.50	12.1	21.14	20.60	-11.1	2,839	-0.39%
2020/09/10	0	0.00	4	20.95	20.75	-4	2,802	-0.14%
2020/09/09	0	0.00	3	21.00	20.95	-3	2,777	-0.11%
2020/09/08	3	20.77	0	0.00	20.75	3	2,772	0.11%
2020/09/07	1	21.10	15	20.99	20.90	-14	2,849	-0.49%
2020/09/03	0	0.00	13	20.93	20.75	-13	2,872	-0.45%
2020/09/02	0	0.00	12	20.43	20.40	-12	2,850	-0.42%
2020/09/01	10	20.29	8	20.50	20.35	2	2,989	0.07%
2020/08/31	2	20.75	0	0.00	20.60	2	3,093	0.06%
2020/08/28	5	20.50	5	20.30	20.45	0	3,073	0.00%
2020/08/27	0	0.00	10	20.05	20.10	-10	3,165	-0.32%
2020/08/26	4	20.20	8	20.10	20.20	-4	3,201	-0.12%
2020/08/25	0	0.00	50	19.95	20.10	-50	3,226	-1.55%
2020/08/24	1	20.30	0	0.00	19.95	1	3,251	0.03%
2020/08/21	10	20.08	9	20.02	20.10	1	3,270	0.03%
2020/08/20	7	19.29	2	19.35	19.35	5	3,301	0.15%
2020/08/19	0	0.00	10	20.33	20.20	-10	3,318	-0.30%
2020/08/18	3	20.07	4	19.95	20.15	-1	3,334	-0.03%
2020/08/17	6	20.10	6	20.00	20.25	0	3,357	0.00%
2020/08/12	0	0.00	1	19.40	19.35	-1	3,411	-0.03%
2020/08/07	1	19.20	1	19.10	19.20	0	3,488	0.00%
2020/08/06	0	0.00	4	19.35	19.30	-4	3,526	-0.11%
2020/08/05	1	19.05	1	19.15	18.95	0	3,564	0.00%
2020/08/04	52	19.15	4	19.10	19.15	48	3,611	1.33%
2020/08/03	1	18.65	0	0.00	18.70	1	3,631	0.03%
2020/07/31	1	18.55	0	0.00	18.50	1	3,648	0.03%
2020/07/30	1	18.40	0	0.00	18.40	1	3,682	0.03%
2020/07/29	7.2	18.51	0	0.00	18.35	7.2	3,711	0.19%
2020/07/28	3	18.43	0	0.00	18.35	3	3,745	0.08%
2020/07/27	3	19.08	0	0.00	18.80	3	3,802	0.08%
2020/07/24	11	19.69	40	19.75	19.50	-29	3,857	-0.75%
2020/07/23	1	20.05	11	20.16	20.00	-10	3,961	-0.25%
2020/07/22	3	19.85	2	19.78	19.90	1	4,021	0.02%
2020/07/21	4	19.80	3	19.77	19.70	1	4,052	0.02%
2020/07/20	10	19.83	0	0.00	19.70	10	4,062	0.25%
2020/07/17	6	19.95	0	0.00	20.05	6	4,050	0.15%
2020/07/16	0	0.00	4	20.10	19.95	-4	4,119	-0.10%
2020/07/15	12	19.92	0	0.00	19.95	12	4,159	0.29%
2020/07/14	5	19.93	0	0.00	19.95	5	4,244	0.12%
2020/07/13	7	20.04	4	20.05	20.05	3	4,298	0.07%
2020/07/10	3	20.05	0	0.00	20.00	3	4,372	0.07%
2020/07/09	1	20.35	0	0.00	20.30	1	4,386	0.02%
2020/07/08	5	20.50	4	20.70	20.60	1	4,415	0.02%
2020/07/07	0.1	20.35	2	20.45	20.40	-1.9	4,432	-0.04%
2020/07/06	0	0.00	6	20.48	20.65	-6	4,528	-0.13%
2020/07/02	0	0.00	2	20.40	20.45	-2	4,675	-0.04%
2020/07/01	6	20.29	1	20.20	20.35	5	4,739	0.11%
2020/06/30	1	20.15	0	0.00	20.15	1	4,778	0.02%
2020/06/23	24	20.40	0	0.00	20.40	24	5,151	0.47%
2020/06/22	0	0.00	2	20.85	20.65	-2	5,213	-0.04%
2020/06/19	4	20.83	1	20.55	20.75	3	5,313	0.06%
2020/06/18	3	20.47	0	0.00	20.60	3	5,439	0.06%
2020/06/17	5	20.27	6	20.55	20.70	-1	5,517	-0.02%
2020/06/16	0	0.00	7	20.16	20.25	-7	5,556	-0.13%
2020/06/15	9	19.98	0	0.00	20.00	9	5,660	0.16%
2020/06/12	12.3	19.85	4	19.95	19.95	8.3	5,675	0.15%
2020/06/11	2	20.80	1	21.05	20.35	1	5,656	0.02%
2020/06/10	13	20.93	15	20.91	20.80	-2	5,643	-0.04%
2020/06/09	4	21.25	0	0.00	21.20	4	5,684	0.07%
2020/06/08	22	21.80	5.4	21.66	21.60	16.6	5,705	0.29%
2020/06/05	0	0.00	8	22.16	22.05	-8	5,566	-0.14%
2020/06/04	4	21.36	0	0.00	21.50	4	5,495	0.07%
2020/06/03	10	21.20	9	21.25	21.35	1	5,445	0.02%
2020/06/01	0	0.00	32	20.30	20.30	-32	5,257	-0.61%
2020/05/29	32	20.25	0.1	20.15	20.15	31.9	5,235	0.61%
2020/05/28	1	20.40	0	0.00	20.25	1	5,235	0.02%
2020/05/27	4	20.48	0	0.00	20.30	4	5,247	0.08%
2020/05/26	2	20.40	6	20.38	20.40	-4	5,341	-0.07%
2020/05/25	9	19.76	6	19.98	20.05	3	5,324	0.06%
2020/05/22	5	19.94	0	0.00	19.90	5	5,317	0.09%
2020/05/21	0	0.00	5	20.25	20.30	-5	5,294	-0.09%
2020/05/20	2	19.90	1	20.00	19.90	1	5,335	0.02%
2020/05/19	1	20.30	4	20.09	20.10	-3	5,362	-0.06%
2020/05/18	5	20.03	1	19.90	19.90	4	5,376	0.07%
2020/05/15	0	0.00	2	19.75	19.90	-2	5,451	-0.04%
2020/05/13	6	20.36	4	20.45	20.45	2	5,717	0.03%
2020/05/12	13	20.94	5	20.69	20.65	8	6,075	0.13%
2020/05/11	24	21.30	0	0.00	21.30	24	6,023	0.40%
2020/05/08	4	21.10	0	0.00	21.00	4	6,010	0.07%
2020/05/07	0.3	20.80	2	20.75	20.90	-1.7	6,004	-0.03%
2020/05/06	1.8	20.73	0	0.00	20.65	1.8	5,996	0.03%
2020/05/05	3	20.37	62	20.45	20.55	-59	5,946	-0.99%
2020/05/04	8	20.56	50.2	20.45	20.50	-42.2	5,924	-0.71%
2020/04/30	1	21.25	0	0.00	21.10	1	5,924	0.02%
2020/04/29	23	21.55	6	21.28	21.25	17	5,843	0.29%
2020/04/28	32.5	21.22	11	21.13	21.25	21.5	5,805	0.37%
2020/04/27	96.5	20.07	51	20.28	20.10	45.5	5,659	0.80%
2020/04/24	8	19.38	3	19.45	19.50	5	5,579	0.09%
2020/04/22	1	19.15	33	19.11	19.30	-32	5,515	-0.58%
2020/04/21	9	19.92	24.1	19.72	19.35	-15.1	5,495	-0.28%
2020/04/20	0	0.00	4.8	20.51	20.35	-4.8	5,398	-0.09%
2020/04/17	27.5	20.40	5	20.77	20.30	22.5	5,343	0.42%
2020/04/16	44	19.99	11	20.00	20.00	33	5,251	0.63%
2020/04/15	9	20.51	10	20.52	20.35	-1	5,220	-0.02%
2020/04/14	28.5	20.65	2	20.65	20.60	26.5	5,183	0.51%
2020/04/13	38	20.62	7	20.57	20.45	31	5,146	0.60%
2020/04/10	10	20.35	2	20.45	20.45	8	5,104	0.16%
2020/04/09	11	20.32	3	20.45	20.50	8	5,094	0.16%
2020/04/08	20	19.58	20	19.83	19.90	0	5,005	0.00%
2020/04/07	4	18.95	3	19.08	18.95	1	4,891	0.02%
2020/04/06	2	18.55	11	19.20	18.65	-9	4,803	-0.19%
2020/04/01	2	19.48	24	19.39	19.25	-22	4,724	-0.47%
2020/03/31	15	19.41	14	19.46	19.40	1	4,670	0.02%
2020/03/30	35	19.41	10	19.33	19.40	25	4,595	0.54%
2020/03/27	11	19.00	21	19.46	19.85	-10	4,463	-0.22%
2020/03/26	4	18.35	10	18.22	18.05	-6	4,280	-0.14%
2020/03/25	8	18.58	9	18.56	18.45	-1	4,219	-0.02%
2020/03/24	24.8	18.34	4	18.46	18.10	20.8	4,116	0.51%
2020/03/23	27	18.75	2	18.75	18.75	25	3,945	0.63%
2020/03/20	25.1	20.71	16	20.57	20.80	9.1	3,850	0.24%
2020/03/19	5	19.48	6	20.50	19.25	-1	3,772	-0.03%
2020/03/18	18	21.44	5	21.65	21.15	13	3,652	0.36%
2020/03/17	13.9	21.32	1	21.20	21.20	12.9	3,617	0.36%
2020/03/16	5	22.58	0	0.00	22.10	5	3,529	0.14%
2020/03/13	50	22.31	52	22.44	22.80	-2	3,501	-0.06%
2020/03/12	3	24.37	2	25.20	24.35	1	3,375	0.03%
2020/03/11	5	25.84	0	0.00	25.60	5	3,294	0.15%
2020/03/10	1	25.30	3	25.25	25.60	-2	3,275	-0.06%
2020/03/09	0.1	26.05	2	26.00	26.00	-1.9	3,213	-0.06%
2020/03/04	0	0.00	5	26.55	26.50	-5	3,135	-0.16%
2020/03/03	5	26.75	0	0.00	26.80	5	3,112	0.16%
2020/03/02	0	0.00	5	26.90	26.80	-5	3,106	-0.16%
2020/02/27	16	27.27	19	27.16	27.10	-3	3,075	-0.10%
2020/02/26	21	26.49	2	26.48	26.60	19	2,931	0.65%
2020/02/25	3	26.20	0	0.00	26.35	3	2,905	0.10%
2020/02/24	19	26.59	2	26.50	26.50	17	2,896	0.59%
2020/02/21	3	26.67	2	26.93	26.70	1	2,894	0.03%
2020/02/20	2.5	26.41	0	0.00	26.35	2.5	2,808	0.09%
2020/02/19	3	26.20	2	26.23	26.20	1	2,774	0.04%
2020/02/18	0	0.00	1	26.20	26.20	-1	2,777	-0.04%
2020/02/17	11	26.09	27	25.88	25.75	-16	2,729	-0.59%
2020/02/14	2.1	27.00	33.3	26.95	26.95	-31.2	2,527	-1.23%
2020/02/13	24.4	27.11	15	26.99	27.00	9.4	2,429	0.39%
2020/02/11	2	29.23	0	0.00	29.20	2	2,033	0.10%
2020/02/10	1	29.50	0	0.00	29.00	1	2,029	0.05%
2020/02/05	6	30.16	0	0.00	30.10	6	1,967	0.30%
2020/02/03	3	29.05	10	29.30	30.20	-7	1,940	-0.36%
2020/01/31	0	0.00	10	30.30	30.50	-10	1,889	-0.53%
2020/01/30	1.2	30.10	1	30.05	30.00	0.2	1,871	0.01%
2020/01/20	2	31.75	0	0.00	31.75	2	1,797	0.11%
2020/01/15	0	0.00	1	31.75	31.50	-1	1,798	-0.06%
2020/01/14	0.5	31.65	0	0.00	31.65	0.5	1,813	0.03%
2020/01/08	1.1	31.82	0	0.00	31.55	1.1	1,839	0.06%
2020/01/07	4	32.05	0	0.00	32.05	4	1,859	0.22%
2020/01/06	0	0.00	9.9	31.60	31.60	-9.9	1,865	-0.53%
2020/01/03	0	0.00	4.4	31.67	31.70	-4.4	1,850	-0.24%
2020/01/02	2	31.80	10	31.85	31.85	-8	1,830	-0.44%
2019/12/31	2	31.50	0	0.00	31.40	2	1,802	0.11%
2019/12/30	2	30.90	0	0.00	30.95	2	1,773	0.11%
2019/12/26	1	30.85	0	0.00	30.90	1	1,782	0.06%
2019/12/25	0	0.00	3	31.00	31.00	-3	1,793	-0.17%
2019/12/23	0	0.00	2	30.90	31.05	-2	1,842	-0.11%
2019/12/20	1	30.60	0	0.00	30.75	1	1,836	0.05%
2019/12/19	10	30.70	0	0.00	30.75	10	1,819	0.55%
2019/12/18	1	30.75	0.8	30.90	30.90	0.2	1,805	0.01%
2019/12/17	10	30.70	0	0.00	30.95	10	1,794	0.56%
2019/12/11	1	30.75	0	0.00	30.65	1	1,772	0.06%
2019/12/10	10	31.20	5	31.15	31.10	5	1,777	0.28%
2019/12/09	0	0.00	15	31.30	31.10	-15	1,778	-0.84%
2019/12/05	1	30.40	0	0.00	30.50	1	1,807	0.06%
2019/12/02	0.5	30.50	1	30.35	30.35	-0.5	1,868	-0.03%
2019/11/29	0	0.00	8	30.75	30.60	-8	1,875	-0.43%
2019/11/27	15	30.50	0	0.00	30.55	15	1,927	0.78%
2019/11/26	2	30.53	1	30.85	30.70	1	1,977	0.05%
2019/11/21	0	0.00	20	30.10	30.10	-20	2,328	-0.86%
2019/11/20	1	30.20	0	0.00	30.20	1	2,358	0.04%
2019/11/19	11	30.31	0	0.00	30.40	11	2,419	0.45%
2019/11/18	7	30.34	0	0.00	30.75	7	2,531	0.28%
2019/11/15	5	30.23	1	30.40	30.45	4	2,541	0.16%
2019/11/14	7	30.54	14	30.45	30.45	-7	2,555	-0.27%
2019/11/13	26	31.28	0	0.00	31.10	26	2,582	1.01%
2019/11/12	8	31.71	1	31.60	31.65	7	2,665	0.26%
2019/11/11	3	31.93	0	0.00	31.95	3	2,830	0.11%
2019/11/07	0	0.00	1	32.25	32.25	-1	2,874	-0.03%
2019/11/05	0	0.00	0.4	32.50	32.50	-0.4	2,913	-0.01%
2019/11/01	2	32.50	0	0.00	32.50	2	2,931	0.07%
2019/10/31	0	0.00	0.9	32.75	32.75	-0.9	3,000	-0.03%
2019/10/30	3.2	32.47	25.5	32.50	32.50	-22.3	3,019	-0.74%
2019/10/24	1	32.65	0	0.00	32.90	1	3,175	0.03%
2019/10/23	5	32.55	0	0.00	32.65	5	3,271	0.15%
2019/10/22	3	33.00	10	32.80	32.75	-7	3,280	-0.21%
2019/10/21	3	32.85	0	0.00	32.95	3	3,274	0.09%
2019/10/18	0	0.00	1	32.40	32.70	-1	3,291	-0.03%
2019/10/17	1	32.35	0	0.00	32.30	1	3,363	0.03%
2019/10/16	12	31.85	2	31.88	31.95	10	3,402	0.29%
2019/10/15	11	31.84	34	31.70	31.70	-23	3,392	-0.68%
2019/10/14	6	32.13	0	0.00	32.15	6	3,346	0.18%
2019/10/09	9	32.71	0	0.00	32.60	9	3,332	0.27%
2019/10/08	0	0.00	0.1	32.85	32.75	-0.1	3,356	0.00%
2019/10/07	2	32.60	0	0.00	32.70	2	3,377	0.06%
2019/10/04	1.3	32.68	0	0.00	32.60	1.3	3,402	0.04%
2019/10/01	1.7	32.94	1	32.60	32.90	0.7	3,487	0.02%
2019/09/27	5.5	32.74	1	32.85	32.55	4.5	3,491	0.13%
2019/09/20	11	33.30	0	0.00	33.20	11	3,722	0.30%
2019/09/16	0	0.00	2	33.50	33.40	-2	3,872	-0.05%
2019/09/12	20	33.40	0	0.00	33.40	20	3,960	0.51%
2019/09/11	2	33.60	0	0.00	33.50	2	3,993	0.05%
2019/09/09	0	0.00	1	33.75	33.60	-1	4,025	-0.02%
2019/09/06	24	33.13	3	32.85	33.15	21	4,019	0.52%
2019/09/05	3	32.60	0	0.00	32.55	3	4,054	0.07%
2019/09/04	0	0.00	3	32.33	32.45	-3	4,067	-0.07%
2019/09/03	0.4	32.65	2	32.30	32.40	-1.7	4,118	-0.04%
2019/09/02	1	32.30	0	0.00	32.20	1	4,164	0.02%
2019/08/30	1	32.20	3	32.27	32.15	-2	4,340	-0.05%
2019/08/29	0	0.00	1	32.30	32.30	-1	4,581	-0.02%
2019/08/28	4	32.35	1	32.10	32.10	3	4,642	0.06%
2019/08/27	1	37.25	3	37.22	37.00	-2	4,509	-0.04%
2019/08/26	1	37.00	0	0.00	37.25	1	4,401	0.02%
2019/08/22	0	0.00	2	37.48	37.40	-2	4,337	-0.05%
2019/08/21	3	36.88	6	36.88	37.05	-3	4,326	-0.07%
2019/08/20	3	35.38	0	0.00	35.45	3	4,205	0.07%
2019/08/19	4	35.59	10	35.80	35.60	-6	4,194	-0.14%
2019/08/16	8	34.94	0	0.00	35.70	8	4,194	0.19%
2019/08/15	5	35.29	5	35.40	35.15	0	4,162	0.00%
2019/08/14	8	36.52	1	36.95	36.20	7	4,096	0.17%
2019/08/12	1	38.00	0	0.00	37.75	1	4,007	0.02%
2019/08/06	2	36.75	0	0.00	37.50	2	4,234	0.05%
2019/08/02	6	37.72	0	0.00	37.75	6	4,318	0.14%
2019/08/01	0	0.00	10	38.42	38.30	-10	4,287	-0.23%
2019/07/31	0	0.00	27	38.63	38.10	-27	4,266	-0.63%
2019/07/30	6	38.88	0	0.00	38.60	6	4,232	0.14%
2019/07/29	0	0.00	0	39.05	39.05	0	4,234	0.00%
2019/07/26	32	39.09	0	0.00	39.20	32	4,219	0.76%
2019/07/25	10	38.95	1	38.40	39.00	9	4,182	0.22%
2019/07/22	0	0.00	29	37.86	37.90	-29	4,159	-0.70%
2019/07/19	6	38.03	0	0.00	38.00	6	4,214	0.14%
2019/07/15	0	0.00	4	38.65	38.70	-4	4,130	-0.10%
2019/07/11	2	38.25	0	0.00	37.95	2	4,163	0.05%
2019/07/10	1	37.70	0	0.00	38.25	1	4,171	0.02%
2019/07/09	1	37.50	20	37.95	37.60	-19	4,175	-0.46%
2019/07/08	0.9	38.20	0	0.00	38.00	0.9	4,201	0.02%
2019/07/04	1	38.20	0	0.00	38.20	1	4,264	0.02%
2019/07/03	0	0.00	1	38.20	38.25	-1	4,305	-0.02%
2019/07/02	0	0.00	17	37.97	38.35	-17	4,336	-0.39%
2019/07/01	0	0.00	1	37.70	37.65	-1	4,344	-0.02%
2019/06/28	2	37.03	4	37.14	37.35	-2	4,407	-0.05%
2019/06/27	1	37.75	0	0.00	37.55	1	4,340	0.02%
2019/06/25	5	37.30	0	0.00	37.45	5	4,427	0.11%
2019/06/24	1	37.25	10	37.10	37.20	-9	4,549	-0.20%
2019/06/21	0	0.00	10	37.35	37.20	-10	4,633	-0.22%
2019/06/20	3	37.50	0	0.00	37.65	3	4,715	0.06%
2019/06/19	5	36.85	0	0.00	36.95	5	4,674	0.11%
2019/06/18	0	0.00	1	36.35	36.30	-1	4,682	-0.02%
2019/06/17	1	35.85	1	36.10	36.15	0	4,766	0.00%
2019/06/14	1	36.05	7.3	36.06	35.90	-6.3	4,896	-0.13%
2019/06/13	37	35.69	3	36.10	36.15	34	4,956	0.69%
2019/06/12	2	34.90	0	0.00	35.20	2	4,951	0.04%
2019/06/11	5	34.85	0	0.00	34.85	5	4,956	0.10%
2019/06/10	25.2	35.17	0.5	35.30	35.25	24.7	4,917	0.50%
2019/06/06	3	34.93	7	34.46	35.05	-4	4,915	-0.08%
2019/06/05	20	36.27	24	36.26	35.95	-4	4,743	-0.08%
2019/06/04	2	37.30	0	0.00	37.35	2	4,487	0.04%
2019/06/03	14	37.41	0	0.00	37.55	14	4,429	0.32%
2019/05/31	5	37.80	0	0.00	37.90	5	4,428	0.11%
2019/05/30	4	37.51	0	0.00	37.65	4	4,442	0.09%
2019/05/29	0	0.00	6	37.35	37.40	-6	4,581	-0.13%
2019/05/28	3	37.80	0.2	38.00	37.60	2.8	4,671	0.06%
2019/05/27	5	37.26	0	0.00	37.45	5	4,655	0.11%
2019/05/24	0.3	37.50	2	37.20	37.15	-1.7	4,702	-0.04%
2019/05/23	11	37.10	0	0.00	37.00	11	4,742	0.23%
2019/05/22	2	37.90	0	0.00	37.55	2	4,740	0.04%
2019/05/21	2	37.45	0	0.00	37.80	2	4,768	0.04%
2019/05/20	0	0.00	1	37.00	37.35	-1	4,767	-0.02%
2019/05/17	2	38.05	1	37.90	37.85	1	4,724	0.02%
2019/05/16	5	38.05	0	0.00	38.00	5	4,760	0.11%
2019/05/15	13	38.03	0	0.00	38.25	13	4,763	0.27%
2019/05/14	19.5	37.96	0	0.00	38.35	19.5	4,743	0.41%
2019/05/13	3	39.45	2	39.45	39.45	1	4,729	0.02%
2019/05/10	1	40.95	0	0.00	40.50	1	4,832	0.02%
2019/05/09	3	41.12	0	0.00	41.00	3	4,828	0.06%
2019/05/08	0	0.00	0.3	41.50	41.45	-0.3	4,865	-0.01%
2019/05/07	0	0.00	1	41.80	41.75	-1	4,976	-0.02%
2019/05/06	0	0.00	5	41.64	41.50	-5	5,009	-0.10%
2019/05/03	4	42.10	1	42.00	42.15	3	5,016	0.06%
2019/04/30	0	0.00	2	42.05	42.00	-2	5,143	-0.04%
2019/04/29	2	41.60	0	0.00	41.40	2	5,220	0.04%
2019/04/26	1	41.65	0	0.00	41.65	1	5,426	0.02%
2019/04/25	0	0.00	11	41.90	42.00	-11	5,724	-0.19%
2019/04/24	1	41.15	0	0.00	40.95	1	5,664	0.02%
2019/04/22	0	0.00	1	41.15	41.15	-1	5,650	-0.02%
2019/04/18	5	40.95	0	0.00	40.85	5	5,634	0.09%
2019/04/15	1	41.00	0	0.00	41.10	1	5,614	0.02%
2019/04/12	3	41.02	0	0.00	40.90	3	5,622	0.05%
2019/04/10	1	42.05	0	0.00	41.70	1	5,509	0.02%
2019/04/09	0	0.00	1	41.75	41.85	-1	5,448	-0.02%
2019/04/08	4	41.10	0	0.00	41.10	4	5,399	0.07%
2019/04/03	7.8	41.24	0	0.00	41.15	7.8	5,327	0.15%
2019/04/02	1	41.55	0	0.00	41.55	1	5,259	0.02%
2019/04/01	2	42.05	2	41.80	41.80	0	5,216	0.00%
2019/03/29	0	0.00	4	42.00	41.80	-4	5,177	-0.08%
2019/03/28	0	0.00	5	41.85	42.00	-5	5,149	-0.10%
2019/03/27	14	41.90	2	41.85	41.80	12	5,085	0.24%
2019/03/26	3	42.82	2	42.83	42.80	1	4,930	0.02%
2019/03/25	2	42.35	0	0.00	43.20	2	4,864	0.04%
2019/03/22	4	42.85	0	0.00	42.70	4	4,771	0.08%
2019/03/20	5	42.65	1	42.45	43.15	4	4,710	0.08%
2019/03/19	32	42.94	2	43.00	42.55	30	4,594	0.65%
2019/03/18	19	43.39	2	43.55	43.30	17	4,471	0.38%
2019/03/15	1	44.10	0	0.00	44.15	1	4,393	0.02%
2019/03/14	0	0.00	2	44.63	44.55	-2	4,362	-0.05%
2019/03/12	1	44.30	1	44.80	44.60	0	4,432	0.00%
2019/03/11	0	0.00	6	44.25	44.20	-6	4,467	-0.13%
2019/03/08	2	44.13	0	0.00	44.15	2	4,558	0.04%
2019/03/06	0	0.00	1	44.90	44.85	-1	4,630	-0.02%
2019/03/05	2	44.90	0	0.00	44.80	2	4,675	0.04%
2019/03/04	7	45.05	1	45.30	45.30	6	4,714	0.13%
2019/02/27	4	44.15	7	44.54	44.65	-3	4,739	-0.06%
2019/02/26	1	43.40	6	43.55	43.60	-5	4,682	-0.11%
2019/02/25	16	43.54	0	0.00	43.35	16	4,701	0.34%
2019/02/20	1	43.60	0	0.00	43.80	1	4,860	0.02%
2019/02/19	1	44.20	0	0.00	44.30	1	4,860	0.02%
2019/02/18	1	44.00	0	0.00	43.95	1	4,975	0.02%
2019/02/14	5	44.13	0	0.00	44.10	5	4,891	0.10%
2019/02/13	0	0.00	3	44.45	44.40	-3	4,869	-0.06%
2019/02/12	1	44.55	6	44.53	44.65	-5	4,810	-0.10%
2019/02/11	1	44.15	1	44.15	44.10	0	4,691	0.00%
2019/01/30	2	43.00	2.1	43.00	43.00	-0.1	4,511	0.00%
2019/01/29	2	42.88	2	43.00	42.90	0	4,473	0.00%
2019/01/28	0	0.00	4	42.50	42.95	-4	4,402	-0.09%
2019/01/25	1	43.05	0	0.00	43.05	1	4,326	0.02%
2019/01/24	1	43.20	0	0.00	43.20	1	4,321	0.02%
2019/01/23	2	43.28	1	43.10	43.15	1	4,306	0.02%
2019/01/22	5	43.26	11	43.15	43.15	-6	4,259	-0.14%
2019/01/21	13	43.13	12	42.99	42.90	1	4,184	0.02%
2019/01/18	19	42.65	17	42.83	42.85	2	4,099	0.05%
2019/01/17	7	41.72	43.2	41.70	41.60	-36.2	3,983	-0.91%
2019/01/11	0	0.00	2	39.90	39.85	-2	3,821	-0.05%
2019/01/10	4	40.06	1	39.90	40.05	3	3,871	0.08%
2019/01/09	0	0.00	4	40.18	39.95	-4	3,890	-0.10%
2019/01/08	0	0.00	14	39.35	39.30	-14	3,855	-0.36%
2018/12/25	1	39.30	0	0.00	39.35	1	4,241	0.02%
2018/12/24	0	0.00	1	40.05	40.05	-1	4,255	-0.02%
2018/12/22	0	0.00	1	39.50	39.60	-1	4,231	-0.02%
2018/12/21	1	39.15	0	0.00	39.30	1	4,264	0.02%
2018/12/19	0	0.00	5	39.40	39.25	-5	4,272	-0.12%
2018/12/18	5	39.20	0	0.00	39.05	5	4,304	0.12%
2018/12/17	21	38.81	0	0.00	38.85	21	4,346	0.48%
2018/12/12	1	39.50	0	0.00	39.45	1	4,295	0.02%
2018/12/11	1	39.50	0	0.00	39.20	1	4,292	0.02%
2018/12/10	0	0.00	2	39.10	39.00	-2	4,324	-0.05%
2018/12/07	0.1	39.90	0	0.00	39.85	0.1	4,348	0.00%
2018/12/06	0	0.00	2	39.65	39.30	-2	4,344	-0.05%
2018/12/05	0	0.00	1.2	39.41	39.95	-1.2	4,327	-0.03%
2018/12/03	2	41.15	0	0.00	41.10	2	4,290	0.05%
2018/11/30	1	41.50	3	41.22	41.05	-2	4,223	-0.05%
2018/11/29	0	0.00	2.3	41.56	41.40	-2.3	4,210	-0.05%
2018/11/28	1	41.40	1	41.30	41.05	0	4,160	0.00%
2018/11/26	2	40.58	1	39.90	40.50	1	4,104	0.02%
2018/11/22	1	39.60	5	40.08	39.75	-4	3,907	-0.10%
2018/11/21	11	40.09	7	40.18	39.95	4	3,906	0.10%
2018/11/20	7	39.59	6	40.18	40.40	1	3,968	0.03%
2018/11/19	2	39.85	7	39.19	39.70	-5	3,946	-0.13%
2018/11/16	5	39.00	4	38.81	38.50	1	3,877	0.03%
2018/11/15	4	38.13	0	0.00	38.90	4	3,839	0.10%
2018/11/07	2.4	36.03	0	0.00	36.20	2.4	3,740	0.06%
2018/11/01	0	0.00	2	35.78	35.90	-2	3,787	-0.05%
2018/10/29	0	0.00	0.6	33.90	33.60	-0.6	3,792	-0.02%
2018/10/26	0	0.00	12	33.25	33.95	-12	3,834	-0.31%
2018/10/25	5.5	33.73	2	33.75	33.30	3.5	3,806	0.09%
2018/10/24	0	0.00	10	35.17	35.15	-10	3,716	-0.27%
2018/10/23	0	0.00	2	35.95	35.80	-2	3,722	-0.05%
2018/10/22	10	35.90	18	35.97	36.15	-8	3,700	-0.22%
2018/10/19	12	37.08	12	37.06	36.60	0	3,662	0.00%
2018/10/18	20	37.80	46	37.83	37.80	-26	3,631	-0.72%
2018/10/17	1.1	38.30	0	0.00	38.25	1.1	3,565	0.03%
2018/10/15	2	37.23	0	0.00	37.20	2	3,495	0.06%
2018/10/11	1	36.90	0	0.00	37.00	1	3,431	0.03%
2018/10/09	2	38.55	10	39.00	38.50	-8	3,351	-0.24%
2018/10/08	0	0.00	5	39.01	39.10	-5	3,282	-0.15%
2018/10/05	0	0.00	6	38.30	38.30	-6	3,221	-0.19%
2018/10/03	1	38.95	0	0.00	38.70	1	3,071	0.03%
2018/10/02	0	0.00	21	39.38	39.10	-21	3,034	-0.69%
2018/10/01	0	0.00	2.3	39.45	39.45	-2.3	3,007	-0.08%
2018/09/28	2	39.10	0	0.00	39.40	2	3,004	0.07%
2018/09/27	1	39.40	0	0.00	39.50	1	2,959	0.03%
2018/09/26	3	39.55	0	0.00	39.60	3	2,943	0.10%
2018/09/25	2	39.85	0	0.00	39.70	2	2,898	0.07%
2018/09/14	6	39.04	0	0.00	39.15	6	2,766	0.22%
2018/09/13	3	39.27	0	0.00	39.05	3	2,743	0.11%
2018/09/12	1	38.50	0	0.00	38.80	1	2,704	0.04%
2018/09/11	1	38.90	3	38.85	38.85	-2	2,707	-0.07%
2018/09/10	3	38.78	1	38.40	38.40	2	2,725	0.07%
2018/09/07	0	0.00	2	39.80	39.80	-2	2,660	-0.08%
2018/09/05	1	40.45	0	0.00	40.80	1	2,579	0.04%
2018/09/04	1	41.10	0	0.00	41.10	1	2,526	0.04%
2018/09/03	0	0.00	2	42.20	41.50	-2	2,499	-0.08%
2018/08/31	7	42.43	0	0.00	42.50	7	2,451	0.29%
2018/08/30	0	0.00	1	42.30	42.25	-1	2,391	-0.04%
2018/08/28	2	42.05	0	0.00	42.00	2	2,378	0.08%
2018/08/27	5	41.94	0	0.00	42.05	5	2,321	0.22%
2018/08/24	1	47.75	0	0.00	48.60	1	2,226	0.04%
2018/08/23	1	47.80	0	0.00	47.70	1	2,152	0.05%
2018/08/21	21	47.40	4	46.95	47.60	17	2,083	0.82%
2018/08/20	8	47.61	0	0.00	47.90	8	2,026	0.39%
2018/08/14	4	48.09	0	0.00	48.30	4	1,978	0.20%
2018/08/10	0	0.00	8	48.25	48.25	-8	1,958	-0.41%
2018/08/07	3	49.10	3	48.80	48.60	0	2,175	0.00%
2018/08/03	6	48.44	0	0.00	47.85	6	2,223	0.27%
2018/08/02	0	0.00	0.5	48.00	48.00	-0.5	2,201	-0.02%
2018/08/01	0	0.00	2	47.75	47.95	-2	2,149	-0.09%
2018/07/31	0	0.00	1	47.85	48.00	-1	2,134	-0.05%
2018/07/25	0	0.00	0.1	46.75	46.75	-0.1	2,039	0.00%
2018/07/20	0	0.00	0.3	46.00	46.00	-0.3	2,000	-0.01%
2018/07/17	1	46.25	0	0.00	45.95	1	2,042	0.05%
2018/07/16	1	46.30	5	46.67	46.60	-4	2,043	-0.20%
2018/07/12	0	0.00	1	46.25	46.40	-1	2,068	-0.05%
2018/07/10	0	0.00	1	45.90	45.85	-1	2,087	-0.05%
2018/07/03	1	45.80	0	0.00	45.95	1	2,209	0.05%
2018/07/02	0.1	46.35	1	46.35	46.35	-1	2,386	-0.04%
2018/06/29	0.1	46.75	0	0.00	46.75	0.1	2,436	0.00%
2018/06/28	5.5	45.89	0	0.00	46.00	5.5	2,509	0.22%
2018/06/19	1	45.95	1	46.70	46.25	0	2,518	0.00%
2018/06/12	0.5	47.00	0	0.00	47.00	0.5	2,588	0.02%
2018/06/11	0.5	46.80	0	0.00	47.00	0.5	2,591	0.02%
2018/06/04	1	47.60	1	47.35	47.40	0	2,622	0.00%
2018/05/31	1	47.70	2	48.00	48.15	-1	2,602	-0.04%
2018/05/30	1	47.00	18.5	46.54	47.15	-17.5	2,566	-0.68%
2018/05/28	0	0.00	4	46.86	46.85	-4	2,597	-0.15%
2018/05/25	5	47.10	2	46.75	46.70	3	2,645	0.11%
2018/05/24	0	0.00	1	47.25	47.00	-1	2,696	-0.04%
2018/05/23	0	0.00	1	47.20	47.20	-1	2,759	-0.04%
2018/05/22	1	46.90	15	47.02	46.90	-14	2,774	-0.50%
2018/05/21	0	0.00	4	46.85	46.80	-4	2,801	-0.14%
2018/05/18	7	46.98	4	46.95	47.00	3	2,795	0.11%
2018/05/17	0	0.00	4	46.95	47.10	-4	2,778	-0.14%
2018/05/16	8	45.96	1	46.00	46.00	7	2,682	0.26%
2018/05/15	0	0.00	3	45.20	45.30	-3	2,661	-0.11%
2018/05/14	5	44.65	3	44.78	44.65	2	2,733	0.07%
2018/05/11	2	44.45	0	0.00	44.20	2	2,732	0.07%
2018/05/10	1	42.85	1	42.80	42.80	0	2,675	0.00%
2018/05/09	1	42.80	1	42.50	42.75	0	2,733	0.00%
2018/05/08	1	42.65	0	0.00	42.80	1	2,754	0.04%
2018/05/07	1	42.40	0	0.00	42.60	1	2,780	0.04%
2018/05/04	2	42.60	0	0.00	42.75	2	2,800	0.07%
2018/04/26	1	42.45	1	42.25	42.00	0	3,010	0.00%
2018/04/25	2	42.33	1	42.35	42.25	1	3,173	0.03%
2018/04/24	2	42.55	1	42.50	42.45	1	3,245	0.03%
2018/04/23	1	43.00	0.4	43.25	43.20	0.6	3,286	0.02%
2018/04/20	1	43.65	1	43.40	43.40	0	3,355	0.00%
2018/04/19	3	43.40	2	43.30	43.40	1	3,523	0.03%
2018/04/18	1	43.25	2	43.25	43.50	-1	3,618	-0.03%
2018/04/17	0	43.60	0	0.00	43.60	0	3,750	0.00%
2018/04/16	0	0.00	2	43.60	44.10	-2	4,081	-0.05%
2018/04/13	0	0.00	0.3	44.45	44.45	-0.3	4,213	-0.01%
2018/04/09	0	0.00	2	43.40	43.40	-2	4,896	-0.04%
2018/04/03	18	43.08	2	42.85	43.00	16	5,123	0.31%
2018/04/02	3	46.05	0	0.00	45.65	3	5,005	0.06%
2018/03/31	4	46.94	0	0.00	46.70	4	4,963	0.08%
2018/03/29	0	47.85	0	0.00	48.00	0	4,894	0.00%
2018/03/28	0	0.00	2	48.00	48.00	-2	4,942	-0.04%
2018/03/27	1	48.05	1	48.00	48.00	0	4,975	0.00%
2018/03/26	2	47.53	0	0.00	47.80	2	5,002	0.04%
2018/03/22	1	47.80	5	48.36	47.75	-4	5,075	-0.08%
2018/03/21	3	47.95	0	0.00	47.90	3	5,077	0.06%
2018/03/20	2	48.00	1	48.45	48.25	1	5,063	0.02%
2018/03/19	6	48.44	0	0.00	48.70	6	5,084	0.12%
2018/03/16	5	48.80	3	48.85	48.90	2	5,060	0.04%
2018/03/14	3	49.28	1	49.40	49.50	2	5,095	0.04%
2018/03/13	1	49.40	0	0.00	49.80	1	5,113	0.02%
2018/03/12	4	49.90	1	49.75	49.90	3	5,113	0.06%
2018/03/09	0	0.00	1	48.95	49.65	-1	5,154	-0.02%
2018/03/08	0	0.00	10	49.15	49.00	-10	5,174	-0.19%
2018/03/07	0	0.00	11	48.97	49.00	-11	5,191	-0.21%
2018/03/06	1	48.80	2	49.00	49.20	-1	5,236	-0.02%
2018/03/05	1	48.45	1	48.50	49.00	0	5,287	0.00%
2018/03/02	5	48.66	1	49.05	49.00	4	5,333	0.08%
2018/03/01	2	49.48	12	49.58	49.50	-10	5,431	-0.18%
2018/02/27	1	49.90	0	0.00	50.00	1	5,477	0.02%
2018/02/26	0	0.00	6	49.83	49.90	-6	5,460	-0.11%
2018/02/21	4	47.88	1	47.95	48.05	3	5,595	0.05%
2018/02/12	1	46.40	0	0.00	46.20	1	5,700	0.02%
2018/02/09	1	44.80	0	0.00	45.80	1	6,226	0.02%
2018/02/08	6	45.74	0	0.00	45.90	6	6,402	0.09%
2018/02/07	1	46.75	0	0.00	46.00	1	6,914	0.01%
2018/02/06	4	44.50	12	44.78	45.00	-8	6,896	-0.12%
2018/02/01	0	0.00	1	48.35	48.35	-1	6,972	-0.01%
2018/01/31	0	0.00	5	48.60	49.15	-5	6,969	-0.07%
2018/01/30	0	0.00	1	49.20	49.15	-1	6,975	-0.01%
2018/01/26	0	0.00	3	49.40	49.25	-3	7,162	-0.04%
2018/01/25	5	49.00	0	0.00	49.00	5	7,330	0.07%
2018/01/24	3	49.53	2	50.00	49.75	1	7,334	0.01%
2018/01/23	5	49.35	1	49.70	49.05	4	7,383	0.05%
2018/01/22	1	48.80	3	49.55	49.65	-2	7,431	-0.03%
2018/01/19	4	49.03	0	0.00	48.80	4	7,448	0.05%
2018/01/18	3	50.20	0	0.00	49.80	3	7,338	0.04%
2018/01/17	1	51.30	1	50.80	51.30	0	7,320	0.00%
2018/01/16	1	51.60	1	51.80	51.20	0	7,271	0.00%
2018/01/15	12	52.03	19	52.09	52.10	-7	7,246	-0.10%
2018/01/12	16	51.39	7	51.33	51.00	9	7,130	0.13%
2018/01/11	16	49.99	23	50.32	50.60	-7	7,076	-0.10%
2018/01/10	26	51.35	33.2	50.94	51.00	-7.2	6,986	-0.10%
2018/01/09	7	49.38	7	48.95	49.80	0	6,664	0.00%
2018/01/08	10	49.73	19	50.03	49.35	-9	6,553	-0.14%
2018/01/05	0	0.00	7	47.41	47.80	-7	6,289	-0.11%
2018/01/04	9	47.17	11	46.80	46.95	-2	6,194	-0.03%
2018/01/03	13	47.26	27	46.78	46.70	-14	6,255	-0.22%
2018/01/02	31	46.60	21	46.34	47.00	10	6,158	0.16%