國際中橡 (2104)-元大-屏東券商分點個股進出

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: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－元大-屏東券商分點個股進出

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

元大-屏東券商分點個股進出
元大-屏東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
2024/04/17	0.1	17.05	0	0.00	17.15	0.1	1,552	0.01%
2024/04/16	0.2	17.15	0	0.00	17.05	0.2	1,549	0.01%
2024/04/15	0.1	17.60	0	0.00	17.40	0.1	1,543	0.01%
2024/04/02	0.1	17.20	0	0.00	17.25	0.1	1,466	0.01%
2024/03/26	0	0.00	28	17.25	17.10	-28	1,451	-1.93%
2024/03/22	0.3	16.90	20	17.00	17.00	-19.8	1,446	-1.37%
2024/03/21	70	16.98	22	17.00	17.00	48	1,450	3.31%
2024/03/20	0.2	16.85	0	0.00	16.85	0.2	1,439	0.01%
2024/03/19	7	17.13	0	0.00	17.10	7	1,407	0.50%
2024/03/15	1	17.55	0.4	17.50	17.35	0.6	1,353	0.05%
2024/03/13	0	0.00	2	17.75	17.65	-2	1,320	-0.15%
2024/03/07	5.3	17.47	0	0.00	17.75	5.3	1,234	0.43%
2024/03/06	2.2	17.61	0	0.00	17.60	2.2	1,194	0.18%
2024/02/29	1	18.10	0	0.00	18.20	1	1,096	0.09%
2024/02/26	0.3	18.25	0	0.00	18.25	0.3	1,069	0.03%
2024/02/23	5	18.25	0	0.00	18.25	5	1,059	0.47%
2024/02/21	0	0.00	2	18.45	18.40	-2	1,054	-0.19%
2024/02/15	20	18.30	20	18.35	18.35	0	1,055	0.00%
2024/02/05	2	18.25	0	0.00	18.30	2	1,040	0.19%
2024/02/02	20	18.60	40	18.45	18.45	-20	1,039	-1.92%
2024/02/01	20	18.65	0	0.00	18.70	20	1,030	1.94%
2024/01/30	1	18.40	0	0.00	18.25	1	989	0.10%
2024/01/29	18	18.36	17	18.45	18.45	1	989	0.10%
2024/01/26	2	18.35	0	0.00	18.35	2	985	0.20%
2024/01/24	0	0.00	20	18.50	18.35	-20	988	-2.02%
2024/01/22	20	18.25	0	0.00	18.20	20	970	2.06%
2024/01/19	2	18.25	0.2	18.30	18.25	1.8	953	0.19%
2024/01/18	3	18.20	0	0.00	18.20	3	949	0.32%
2024/01/16	0	18.80	0	0.00	18.60	0	915	0.00%
2024/01/09	1	19.25	0	0.00	19.10	1	935	0.11%
2024/01/08	30	19.35	30	19.30	19.30	0	932	0.00%
2023/12/22	2	19.30	0	0.00	19.30	2	1,050	0.19%
2023/12/21	2	19.45	0	0.00	19.45	2	1,033	0.19%
2023/12/20	0	0.00	39	19.45	19.40	-39	1,049	-3.72%
2023/12/19	20	19.45	56	19.36	19.35	-36	1,066	-3.38%
2023/12/18	20	19.65	0	0.00	19.45	20	1,079	1.85%
2023/12/15	46	19.55	44	19.65	19.65	2	1,091	0.18%
2023/12/13	3	19.40	0	0.00	19.40	3	1,100	0.27%
2023/12/12	20	19.55	0	0.00	19.45	20	1,108	1.80%
2023/12/07	20	19.80	3	19.75	19.75	17	1,103	1.54%
2023/12/06	20	19.85	45	19.82	19.80	-25	1,106	-2.26%
2023/12/05	0	0.00	22	19.85	19.85	-22	1,105	-1.99%
2023/12/04	69	19.88	0	0.00	19.90	69	1,102	6.26%
2023/12/01	0	0.00	9	19.75	19.85	-9	1,103	-0.82%
2023/11/30	40	19.83	31	19.80	19.70	9	1,103	0.82%
2023/11/29	20	19.95	20	19.85	19.90	0	1,115	0.00%
2023/11/28	52	19.92	52	19.95	19.95	0	1,122	0.00%
2023/11/27	10	19.90	30	19.97	19.85	-20	1,147	-1.74%
2023/11/24	20	20.00	0	0.00	19.90	20	1,152	1.74%
2023/11/23	40	19.93	70	20.00	20.00	-30	1,155	-2.60%
2023/11/21	40	19.88	31	19.90	19.90	9	1,157	0.78%
2023/11/17	20	19.75	0	0.00	19.75	20	1,140	1.75%
2023/11/14	0	0.00	1	19.35	19.40	-1	1,161	-0.09%
2023/11/09	5	19.35	0	0.00	19.35	5	1,241	0.40%
2023/11/06	0	0.00	55	19.60	19.60	-55	1,366	-4.02%
2023/11/03	25	19.41	0	0.00	19.40	25	1,377	1.82%
2023/10/31	20	19.40	10	19.10	19.10	10	1,496	0.67%
2023/10/30	20	19.45	0	0.00	19.40	20	1,645	1.22%
2023/10/20	1	19.05	0	0.00	19.25	1	1,929	0.05%
2023/10/02	0	0.00	0	20.15	20.05	0	2,061	0.00%
2023/09/07	0	0.00	3	20.10	20.00	-3	3,978	-0.08%
2023/08/28	0	0.00	2	19.70	19.75	-2	4,098	-0.05%
2023/08/17	0	0.00	1	19.40	19.40	-1	4,275	-0.02%
2023/08/16	0	0.00	22	19.40	19.45	-22	4,339	-0.51%
2023/08/15	0	0.00	76.1	19.64	19.60	-76.1	4,329	-1.76%
2023/08/10	73	20.38	0	0.00	20.20	73	4,277	1.71%
2023/08/08	10	21.10	0	0.00	20.90	10	4,260	0.23%
2023/08/07	15	21.05	3	21.10	21.15	12	4,307	0.28%
2023/08/04	4	21.36	1	21.50	21.30	3	4,278	0.07%
2023/07/31	30	20.70	31	21.10	20.80	-1	4,215	-0.02%
2023/07/28	3	20.83	2.1	20.96	20.65	0.9	4,152	0.02%
2023/07/27	0	0.00	24	20.30	20.35	-24	4,038	-0.59%
2023/07/26	0	0.00	35	20.15	20.00	-35	4,051	-0.86%
2023/07/25	0	0.00	25.4	20.01	20.00	-25.4	4,045	-0.63%
2023/07/24	22	20.00	2	19.90	19.90	20	4,040	0.49%
2023/07/21	0	0.00	30	20.25	20.10	-30	4,032	-0.74%
2023/07/12	1	20.60	0	0.00	20.55	1	4,027	0.02%
2023/07/11	21	20.63	0	0.00	20.60	21	4,025	0.52%
2023/07/07	6	20.60	0	0.00	20.60	6	4,070	0.15%
2023/07/06	30	20.70	32	21.04	20.75	-2	4,060	-0.05%
2023/07/05	5	21.10	4	21.25	21.10	1	4,007	0.02%
2023/07/04	76	21.39	0	0.00	21.30	76	3,975	1.91%
2023/07/03	3	21.45	2	21.60	21.45	1	3,973	0.03%
2023/06/29	5	21.30	1	21.25	21.30	4	3,953	0.10%
2023/06/27	9	21.86	0	0.00	21.70	9	3,773	0.24%
2023/06/21	9	21.91	0	0.00	21.90	9	3,667	0.25%
2023/06/20	7.2	21.85	1	21.90	21.85	6.2	3,601	0.17%
2023/06/19	22	23.01	13	23.09	22.95	9	3,350	0.27%
2023/06/16	1	20.75	0	0.00	22.40	1	2,625	0.04%
2023/06/05	1	20.55	1	20.60	20.60	0	2,386	0.00%
2023/06/01	0	0.00	3	20.25	20.20	-3	2,341	-0.13%
2023/05/29	0	0.00	50	20.22	20.20	-50	2,313	-2.16%
2023/05/26	0	0.00	55	20.16	20.15	-55	2,317	-2.37%
2023/05/25	0	0.00	20	20.40	20.40	-20	2,287	-0.87%
2023/05/23	0	0.00	20.6	20.55	20.55	-20.6	2,262	-0.91%
2023/05/22	1.6	20.25	50	20.55	20.50	-48.4	2,255	-2.14%
2023/05/18	4	20.00	0	0.00	20.05	4	2,158	0.19%
2023/05/08	1	20.70	1	20.70	20.70	0	1,966	0.00%
2023/05/03	0	0.00	2	20.30	20.35	-2	1,912	-0.10%
2023/04/21	1	19.70	0	0.00	19.70	1	1,835	0.05%
2023/04/19	2	20.08	0	0.00	19.95	2	1,793	0.11%
2023/04/18	0	0.00	45	20.10	20.15	-45	1,761	-2.56%
2023/04/14	0	0.00	3	20.20	20.15	-3	1,732	-0.17%
2023/04/13	1	20.10	0	0.00	20.00	1	1,712	0.06%
2023/04/12	0	0.00	4	20.05	20.10	-4	1,665	-0.24%
2023/04/07	0	0.00	1	19.75	19.80	-1	1,600	-0.06%
2023/04/06	0	0.00	1	19.65	19.75	-1	1,595	-0.06%
2023/03/30	2	19.75	0	0.00	19.80	2	1,561	0.13%
2023/03/29	0	20.25	11	20.07	20.15	-11	1,501	-0.73%
2023/03/27	11	20.25	0	0.00	20.25	11	1,494	0.74%
2023/03/22	0	20.00	0	0.00	20.05	0	1,511	0.00%
2023/03/21	0.1	19.95	0	0.00	19.95	0.1	1,554	0.01%
2023/03/17	2	19.70	0	0.00	19.70	2	1,538	0.13%
2023/03/16	1	19.50	0	0.00	19.60	1	1,527	0.07%
2023/03/15	0	20.10	0	0.00	19.95	0	1,521	0.00%
2023/03/10	6	20.17	0	0.00	20.05	6	1,535	0.39%
2023/03/09	0	20.70	0	0.00	20.55	0	1,517	0.00%
2023/03/07	0	0.00	3.7	20.78	20.80	-3.7	1,539	-0.24%
2023/03/06	0	0.00	4	20.83	20.85	-4	1,541	-0.26%
2023/03/03	1	20.45	9	20.69	20.75	-8	1,546	-0.52%
2023/03/02	2.1	20.50	0	0.00	20.40	2.1	1,583	0.13%
2023/03/01	1	20.70	1	20.70	20.60	0	1,573	0.00%
2023/02/24	3	20.88	2	20.85	20.80	1	1,575	0.06%
2023/02/22	1	20.75	0	0.00	20.85	1	1,570	0.06%
2023/02/10	0.2	20.35	0	0.00	20.30	0.2	1,754	0.01%
2023/02/09	1	20.50	0	0.00	20.50	1	1,748	0.06%
2023/02/03	1	20.60	0	0.00	20.60	1	1,695	0.06%
2023/01/17	0	0.00	4	19.74	19.70	-4	1,563	-0.26%
2023/01/16	25	19.81	2	19.85	19.80	23	1,560	1.47%
2023/01/13	0	0.00	1	19.90	19.90	-1	1,573	-0.06%
2023/01/12	0	0.00	1	19.80	19.80	-1	1,577	-0.06%
2023/01/09	0	0.00	1	19.90	19.90	-1	1,589	-0.06%
2023/01/03	0.1	19.45	0	0.00	19.40	0.1	1,614	0.01%
2022/12/23	0	0.00	1	19.65	19.60	-1	1,650	-0.06%
2022/12/15	20	19.95	0	0.00	19.95	20	1,637	1.22%
2022/12/13	1	20.15	0	0.00	20.05	1	1,679	0.06%
2022/12/07	5	20.65	0	0.00	20.55	5	1,694	0.30%
2022/12/02	1	20.95	0	0.00	20.95	1	1,619	0.06%
2022/12/01	2	20.98	0	0.00	21.00	2	1,604	0.12%
2022/11/30	0	0.00	2	21.10	20.90	-2	1,582	-0.13%
2022/11/24	0	0.00	5	21.00	20.90	-5	1,495	-0.33%
2022/11/23	1	20.50	0	0.00	20.60	1	1,436	0.07%
2022/11/18	0	0.00	2	20.70	20.75	-2	1,419	-0.14%
2022/11/11	0.1	20.35	5	20.15	20.10	-4.9	1,261	-0.39%
2022/11/04	0	0.00	2	19.25	19.35	-2	1,342	-0.15%
2022/11/03	0.1	19.15	0	0.00	19.10	0.1	1,346	0.01%
2022/11/02	0	0.00	3	19.23	19.10	-3	1,352	-0.22%
2022/10/31	1	18.95	5	18.95	18.90	-4	1,378	-0.29%
2022/10/28	7	18.85	0	0.00	18.70	7	1,396	0.50%
2022/10/26	2	18.70	0	0.00	18.65	2	1,426	0.14%
2022/10/21	5	18.55	0	0.00	18.50	5	1,467	0.34%
2022/10/20	0	18.80	0	0.00	18.85	0	1,445	0.00%
2022/10/13	1	18.85	1	18.90	18.85	0	1,449	0.00%
2022/09/28	1.1	19.58	0	0.00	19.55	1.1	1,418	0.08%
2022/09/27	1	20.20	1	20.15	20.30	0	1,410	0.00%
2022/09/26	0	0.00	1	20.55	20.10	-1	1,419	-0.07%
2022/09/23	5	21.20	3	20.93	20.90	2	1,418	0.14%
2022/09/22	5	21.10	6	21.21	21.20	-1	1,430	-0.07%
2022/09/20	0	0.00	1	21.95	22.10	-1	1,400	-0.07%
2022/09/19	0	0.00	1	21.50	21.50	-1	1,365	-0.07%
2022/09/16	0	0.00	2	21.55	21.50	-2	1,355	-0.15%
2022/09/15	5	21.05	5	21.60	21.45	0	1,340	0.00%
2022/09/02	0	0.00	1	20.60	20.50	-1	1,583	-0.06%
2022/08/30	0	0.00	4	20.60	20.70	-4	1,633	-0.24%
2022/08/29	0	0.00	4	20.68	20.55	-4	1,639	-0.24%
2022/08/24	4	21.00	1	21.05	20.90	3	1,654	0.18%
2022/08/23	1	20.60	1	20.65	20.60	0	1,648	0.00%
2022/08/18	2	20.80	0	0.00	20.80	2	1,673	0.12%
2022/08/17	0	0.00	0.2	21.01	21.05	-0.2	1,686	-0.01%
2022/08/16	5	20.40	5	20.55	20.50	0	1,655	0.00%
2022/08/15	2	20.38	1	20.40	20.40	1	1,657	0.06%
2022/08/12	0	0.00	1	20.45	20.45	-1	1,643	-0.06%
2022/08/11	2	20.20	0	0.00	20.35	2	1,641	0.12%
2022/08/10	0	0.00	3	19.90	19.90	-3	1,645	-0.18%
2022/08/09	0.1	20.15	0	0.00	20.10	0.1	1,676	0.01%
2022/08/02	5	20.30	0	0.00	20.35	5	1,979	0.25%
2022/07/27	0	0.00	3	20.10	20.15	-3	2,016	-0.15%
2022/07/26	0.1	20.05	0.1	20.00	20.00	0	2,020	0.00%
2022/07/22	0	0.00	1	19.90	19.95	-1	2,047	-0.05%
2022/07/20	4	20.00	0	0.00	19.85	4	2,098	0.19%
2022/07/14	0	19.80	1	19.55	19.75	-1	2,173	-0.05%
2022/07/12	0	0.00	3	19.12	19.20	-3	2,230	-0.13%
2022/07/11	6	19.75	0	0.00	19.60	6	2,317	0.26%
2022/07/06	3	19.75	0	0.00	19.25	3	2,725	0.11%
2022/06/27	2	20.00	0	0.00	19.95	2	2,842	0.07%
2022/06/23	0	0.00	77	19.45	19.50	-77	2,859	-2.69%
2022/06/20	0	19.75	0	0.00	19.30	0	2,944	0.00%
2022/06/15	2	20.40	0	0.00	20.30	2	3,023	0.07%
2022/06/13	5	20.60	0	0.00	20.55	5	3,032	0.16%
2022/06/10	4	21.20	0	0.00	21.15	4	3,022	0.13%
2022/06/06	1.1	21.30	0	0.00	21.30	1.1	3,153	0.03%
2022/06/02	0	0.00	2	21.20	21.20	-2	3,199	-0.06%
2022/06/01	0.2	21.43	0	0.00	21.30	0.2	3,256	0.01%
2022/05/27	1	21.00	20	21.10	21.00	-19	3,340	-0.57%
2022/05/24	21	21.00	20	20.80	20.80	1	3,535	0.03%
2022/05/23	2	21.40	0	0.00	21.15	2	3,529	0.06%
2022/05/20	45	21.20	0	0.00	21.15	45	3,531	1.27%
2022/05/19	5	21.10	0	0.00	21.05	5	3,539	0.14%
2022/05/17	5	21.20	0	0.00	21.20	5	3,552	0.14%
2022/05/16	0	0.00	1	20.85	20.75	-1	3,535	-0.03%
2022/05/12	41	21.05	40	20.65	20.55	1	3,380	0.03%
2022/05/11	47	21.85	0	0.00	21.70	47	3,285	1.43%
2022/05/10	2	22.30	46	22.53	22.40	-44	3,242	-1.36%
2022/05/09	2	22.55	0	0.00	22.40	2	3,239	0.06%
2022/05/06	1	23.00	0	0.00	23.00	1	3,216	0.03%
2022/05/04	5	23.25	0	0.00	23.20	5	3,213	0.16%
2022/05/03	1	23.10	18	23.20	23.20	-17	3,234	-0.53%
2022/04/29	0	0.00	1	23.25	23.35	-1	3,246	-0.03%
2022/04/28	0	0.00	1	23.05	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	5	23.30	0	0.00	23.35	5	3,224	0.16%
2022/04/25	0	0.00	2	23.20	23.15	-2	3,228	-0.06%
2022/04/22	3	23.75	0	0.00	23.85	3	3,213	0.09%
2022/04/21	2	23.65	0	0.00	23.60	2	3,232	0.06%
2022/04/18	1	23.20	0	0.00	23.10	1	3,337	0.03%
2022/04/15	40.1	23.55	40	23.35	23.35	0.1	3,323	0.00%
2022/04/14	0	0.00	2	23.90	23.90	-2	3,280	-0.06%
2022/04/13	113	24.17	43	24.20	24.10	70	3,230	2.17%	大買/
2022/04/12	25	26.13	25	26.25	26.25	0	2,933	0.00%
2022/04/11	11	26.10	0	0.00	26.00	11	2,961	0.37%
2022/04/08	20	26.90	0	0.00	26.60	20	2,974	0.67%
2022/04/07	47	27.42	130	26.97	26.85	-83	2,972	-2.79%	大賣/
2022/04/06	14	27.52	25	27.75	27.75	-11	3,096	-0.36%
2022/03/31	0	0.00	0	27.83	28.00	0	3,179	0.00%
2022/03/30	75	27.66	1	27.70	27.75	74	3,226	2.29%
2022/03/29	0	0.00	76	27.71	27.75	-76	3,266	-2.33%
2022/03/28	58	27.58	1	27.40	27.70	57	3,292	1.73%
2022/03/25	114	28.04	0	0.00	27.85	114	3,405	3.35%	大買/鉅額交易
2022/03/24	0	0.00	51	28.17	28.25	-51	3,569	-1.43%
2022/03/23	44	28.07	0	0.00	28.00	44	3,550	1.24%
2022/03/22	41	27.87	40	28.05	28.05	1	3,544	0.03%
2022/03/18	30	27.70	34	28.08	27.85	-4	3,532	-0.11%
2022/03/17	1	27.70	3	27.63	27.70	-2	3,494	-0.06%
2022/03/15	0	0.00	1	27.40	27.15	-1	3,431	-0.03%
2022/03/14	0	0.00	15	27.43	27.65	-15	3,421	-0.44%
2022/03/11	1	27.10	17	27.11	27.15	-16	3,384	-0.47%
2022/03/09	0	0.00	3	26.90	27.00	-3	3,369	-0.09%
2022/03/07	60	26.78	60	26.40	26.45	0	3,332	0.00%
2022/03/04	20	26.90	61	27.07	27.00	-41	3,322	-1.23%
2022/03/03	48	26.97	0	0.00	26.95	48	3,327	1.44%
2022/03/02	47	26.66	60	26.81	26.80	-13	3,330	-0.39%
2022/03/01	50	26.46	87.5	27.08	27.10	-37.5	3,312	-1.13%
2022/02/24	50	25.52	0	0.00	25.25	50	3,158	1.58%
2022/02/23	20	25.65	20	25.65	25.65	0	3,180	0.00%
2022/02/22	40	25.90	40	25.55	25.60	0	3,233	0.00%
2022/02/17	0	0.00	63	25.95	25.80	-63	3,636	-1.73%
2022/02/16	1	25.70	137	25.64	25.75	-136	4,366	-3.11%	大賣/鉅額交易
2022/02/15	3	25.40	0	0.00	25.30	3	4,378	0.07%
2022/02/14	10	25.39	0	0.00	25.40	10	4,396	0.23%
2022/02/11	20	25.68	0	0.00	25.65	20	4,423	0.45%
2022/02/10	32	25.68	0	0.00	25.70	32	4,458	0.72%
2022/02/09	108	25.60	0	0.00	25.80	108	4,458	2.42%	大買/鉅額交易
2022/02/08	32	25.48	0	0.00	25.55	32	4,470	0.72%
2022/02/07	0	0.00	40	25.10	25.20	-40	4,488	-0.89%
2022/01/25	41	24.65	1	24.65	24.50	40	4,553	0.88%
2022/01/24	1	24.70	110	24.85	24.90	-109	4,576	-2.38%	大賣/鉅額交易
2022/01/21	20	25.20	0	0.00	25.05	20	4,585	0.44%
2022/01/20	30	25.58	0	0.00	25.70	30	4,619	0.65%
2022/01/19	0	0.00	40	25.65	25.65	-40	4,825	-0.83%
2022/01/18	0	0.00	80	26.07	26.05	-80	4,974	-1.61%
2022/01/17	25	25.60	10	25.70	25.70	15	4,967	0.30%
2022/01/14	0	0.00	5	25.70	25.65	-5	4,956	-0.10%
2022/01/12	2	26.10	0	0.00	26.25	2	4,900	0.04%
2022/01/11	66	26.35	35	26.13	26.10	31	4,887	0.63%
2022/01/10	60	27.33	0	0.00	27.35	60	4,752	1.26%
2022/01/07	41	27.48	36	27.65	27.40	5	4,739	0.11%
2022/01/06	0	0.00	4.2	27.49	27.40	-4.2	4,712	-0.09%
2022/01/05	40	27.33	0	0.00	27.35	40	4,695	0.85%
2022/01/04	1	27.50	3	27.40	27.45	-2	4,670	-0.04%
2022/01/03	21	27.90	20	27.80	27.80	1	4,644	0.02%
2021/12/30	1	28.15	1	28.10	28.20	0	4,595	0.00%
2021/12/29	2	28.23	0	0.00	28.25	2	4,561	0.04%
2021/12/28	6	27.75	0	0.00	27.60	6	4,427	0.14%
2021/12/27	10.2	27.60	12	27.50	27.70	-1.8	4,414	-0.04%
2021/12/24	0	0.00	1	27.55	27.50	-1	4,348	-0.02%
2021/12/23	0	0.00	144	27.45	27.55	-144	4,297	-3.35%	大賣/鉅額交易
2021/12/22	104	27.24	12	27.23	27.20	92	4,240	2.17%	大買/
2021/12/21	88.1	27.14	34	27.25	27.25	54.1	4,222	1.28%
2021/12/20	0	0.00	73	27.36	27.60	-73	4,084	-1.79%
2021/12/17	62	26.95	5	27.00	26.85	57	3,884	1.47%
2021/12/15	1	26.80	0	0.00	26.85	1	3,853	0.03%
2021/12/14	5	26.75	2	26.75	26.65	3	3,844	0.08%
2021/12/13	2	27.18	5	27.05	27.15	-3	3,803	-0.08%
2021/12/08	0	0.00	2	26.30	26.50	-2	3,692	-0.05%
2021/12/07	2	26.00	1	26.05	26.15	1	3,654	0.03%
2021/12/03	2	25.55	0	0.00	25.60	2	3,628	0.06%
2021/12/02	3	25.90	0	0.00	25.40	3	3,611	0.08%
2021/11/30	1	25.90	1	26.10	25.60	0	3,594	0.00%
2021/11/26	1	26.40	0	0.00	26.30	1	3,520	0.03%
2021/11/24	1	26.75	0	0.00	26.75	1	3,507	0.03%
2021/11/23	0	0.00	2	26.68	26.80	-2	3,505	-0.06%
2021/11/19	5	26.90	0	0.00	26.60	5	3,453	0.14%
2021/11/18	0	0.00	1	26.50	26.35	-1	3,426	-0.03%
2021/11/17	0	0.00	1	26.45	26.45	-1	3,379	-0.03%
2021/11/16	7	27.17	7.7	27.03	26.80	-0.7	3,302	-0.02%
2021/11/15	8	28.79	35	29.14	28.45	-27	3,102	-0.87%
2021/11/12	0	0.00	2	27.00	27.00	-2	2,383	-0.08%
2021/11/09	2	24.50	1	24.50	24.65	1	2,650	0.04%
2021/11/08	0	0.00	0	24.45	24.90	0	2,628	0.00%
2021/11/02	0	0.00	6	24.68	24.10	-6	2,644	-0.23%
2021/11/01	3	24.00	0	0.00	24.15	3	2,584	0.12%
2021/10/29	0	0.00	3	24.00	24.00	-3	2,579	-0.12%
2021/10/28	0	0.00	30.8	24.33	24.30	-30.8	2,545	-1.21%
2021/10/27	2	24.80	0	0.00	24.40	2	2,544	0.08%
2021/10/26	49	24.94	15	24.55	24.55	34	2,506	1.36%
2021/10/25	10	23.80	17	24.80	25.00	-7	2,326	-0.30%
2021/10/15	1	22.85	0	0.00	22.80	1	2,484	0.04%
2021/10/13	0	0.00	3	22.45	22.55	-3	2,536	-0.12%
2021/10/12	20	22.90	20	22.80	22.80	0	2,560	0.00%
2021/10/08	0	0.00	1	23.10	23.05	-1	2,611	-0.04%
2021/10/06	0.1	22.70	10	22.65	22.50	-9.9	2,671	-0.37%
2021/10/05	50	22.45	41	22.65	22.65	9	2,699	0.33%
2021/10/01	20	23.30	20	22.95	22.95	0	2,764	0.00%
2021/09/30	30	23.30	30	23.50	23.55	0	2,814	0.00%
2021/09/29	20	23.40	50	23.30	23.25	-30	2,932	-1.02%
2021/09/28	30	23.70	12	23.58	23.60	18	2,976	0.60%
2021/09/24	7	23.30	27	23.41	23.30	-20	3,253	-0.61%
2021/09/22	0.1	23.20	0	0.00	23.05	0.1	3,379	0.00%
2021/09/17	20	24.00	3	23.85	23.60	17	3,591	0.47%
2021/09/16	30	23.90	30.1	24.04	24.00	-0.1	3,778	0.00%
2021/09/15	9	23.80	11	23.95	23.75	-2	3,821	-0.05%
2021/09/14	1.1	23.79	2	23.95	23.85	-0.9	3,865	-0.02%
2021/09/13	2	23.63	0	0.00	23.75	2	3,901	0.05%
2021/09/10	0	0.00	10	23.40	23.40	-10	3,932	-0.25%
2021/09/09	0	0.00	1	23.25	23.20	-1	3,960	-0.03%
2021/09/08	1	23.30	0	0.00	23.35	1	3,993	0.03%
2021/09/06	0	0.00	1	23.25	23.25	-1	4,053	-0.02%
2021/09/03	1	23.50	13.1	23.20	23.50	-12.1	4,054	-0.30%
2021/09/01	0	23.45	0	0.00	23.45	0	4,063	0.00%
2021/08/31	0	0.00	20	23.35	23.40	-20	4,064	-0.49%
2021/08/30	20.1	23.15	1	23.20	23.25	19.1	4,112	0.46%
2021/08/25	0	0.00	50	22.75	22.80	-50	4,340	-1.15%
2021/08/24	51	22.65	0	0.00	22.70	51	4,773	1.07%
2021/08/20	2	22.30	0	0.00	22.40	2	4,957	0.04%
2021/08/19	6	22.86	0	0.00	22.45	6	4,956	0.12%
2021/08/18	2.1	23.07	2	23.25	23.30	0.1	4,944	0.00%
2021/08/17	11	22.81	0	0.00	22.65	11	4,959	0.22%
2021/08/16	1	22.70	0	0.00	22.75	1	4,960	0.02%
2021/08/13	15.6	23.64	16	23.69	23.70	-0.4	4,889	-0.01%
2021/08/12	12.1	25.38	0	0.00	25.20	12.1	4,742	0.26%
2021/08/11	10	25.54	11	25.45	25.30	-1	4,796	-0.02%
2021/08/10	0	0.00	0	26.30	26.10	0	4,822	0.00%
2021/08/06	6	26.74	10	26.70	26.60	-4	5,046	-0.08%
2021/08/05	10	26.85	2	27.00	26.70	8	5,202	0.15%
2021/08/02	1	26.50	0	0.00	26.75	1	5,642	0.02%
2021/07/30	5	26.90	0	0.00	26.80	5	5,714	0.09%
2021/07/28	1	26.45	1	26.35	26.40	0	5,891	0.00%
2021/07/27	1.1	26.88	0	0.00	26.75	1.1	6,039	0.02%
2021/07/23	0	0.00	3	26.87	27.25	-3	6,201	-0.05%
2021/07/22	2	26.10	5	26.52	26.10	-3	6,194	-0.05%
2021/07/21	5	25.84	0	0.00	25.65	5	6,281	0.08%
2021/07/19	1.1	26.70	0	0.00	26.70	1.1	6,465	0.02%
2021/07/16	2.1	27.00	0	0.00	26.90	2.1	6,793	0.03%
2021/07/15	0	0.00	1	26.75	27.15	-1	6,934	-0.01%
2021/07/12	0	0.00	5	26.90	26.55	-5	7,685	-0.07%
2021/07/09	0.1	26.95	5	26.75	26.75	-4.9	7,888	-0.06%
2021/07/08	1	27.00	0	0.00	27.00	1	7,973	0.01%
2021/07/07	0	0.00	2.4	27.40	27.15	-2.4	8,035	-0.03%
2021/07/06	0	0.00	3.1	27.72	27.90	-3.1	8,279	-0.04%
2021/07/05	25	27.52	23	27.35	27.30	2	8,248	0.02%
2021/07/02	31	27.55	31	28.15	27.40	0	8,289	0.00%
2021/07/01	6	27.25	3	27.43	27.20	3	8,232	0.04%
2021/06/30	1	26.80	0	0.00	26.85	1	8,230	0.01%
2021/06/29	1	26.90	0	0.00	26.75	1	8,224	0.01%
2021/06/28	10	27.20	0	0.00	27.35	10	8,191	0.12%
2021/06/25	1.9	26.61	0	0.00	26.60	1.9	8,008	0.02%
2021/06/22	0	0.00	4	25.19	24.95	-4	7,799	-0.05%
2021/06/21	2	24.65	4	24.70	24.55	-2	7,785	-0.03%
2021/06/17	2	25.40	0	0.00	25.55	2	7,861	0.03%
2021/06/16	1	25.50	0	0.00	25.50	1	7,879	0.01%
2021/06/11	2	25.58	0	0.00	25.55	2	7,864	0.03%
2021/06/10	0.2	25.65	0	0.00	25.65	0.2	7,869	0.00%
2021/06/04	0	0.00	11	26.45	26.30	-11	7,903	-0.14%
2021/06/03	5	26.80	5	26.79	26.60	0	7,892	0.00%
2021/06/02	23	26.41	22	26.03	26.65	1	7,854	0.01%
2021/06/01	11	26.80	4	26.15	26.25	7	7,845	0.09%
2021/05/31	0.3	27.20	1.2	25.78	27.20	-0.9	7,429	-0.01%
2021/05/28	0	0.00	14	24.87	24.90	-14	7,279	-0.19%
2021/05/27	0	0.00	2	24.65	24.45	-2	7,308	-0.03%
2021/05/26	4	24.50	2	24.60	24.80	2	7,378	0.03%
2021/05/25	2	24.80	5	24.85	24.60	-3	7,398	-0.04%
2021/05/24	6	24.50	0	0.00	24.30	6	7,485	0.08%
2021/05/20	1	23.90	0	24.10	23.75	1	7,710	0.01%
2021/05/19	0	0.00	1	23.60	24.20	-1	7,722	-0.01%
2021/05/18	4	23.52	0	0.00	23.50	4	7,790	0.05%
2021/05/17	3	22.43	4	22.36	22.45	-1	7,820	-0.01%
2021/05/13	9	24.34	27	23.80	23.95	-18	7,591	-0.24%
2021/05/12	14	26.97	5	26.47	25.40	9	7,447	0.12%
2021/05/11	2	28.20	5	29.40	28.20	-3	7,199	-0.04%
2021/05/10	12	29.50	0	0.00	29.65	12	7,058	0.17%
2021/05/06	16	29.48	4	29.19	29.25	12	6,948	0.17%
2021/05/05	1	29.10	0	0.00	28.85	1	6,810	0.01%
2021/05/04	30	29.30	1	28.75	28.45	29	6,730	0.43%
2021/05/03	82	29.63	3.7	29.61	29.40	78.4	6,560	1.19%
2021/04/29	4	29.79	3	30.05	30.35	1	6,462	0.02%
2021/04/28	2	30.55	16	30.40	30.55	-14	6,347	-0.22%
2021/04/27	0	0.00	1	30.40	30.35	-1	6,304	-0.02%
2021/04/23	0	0.00	3	30.17	31.00	-3	6,162	-0.05%
2021/04/22	16	32.05	17	31.29	30.85	-1	6,064	-0.02%
2021/04/21	11	31.22	1	31.45	31.60	10	5,742	0.17%
2021/04/20	19	31.69	1	31.50	31.30	18	5,590	0.32%
2021/04/19	41	30.01	8.2	30.15	30.50	32.8	5,129	0.64%
2021/04/16	3	29.13	0.3	28.70	29.00	2.7	4,918	0.05%
2021/04/15	2	29.10	3	29.17	29.00	-1	4,857	-0.02%
2021/04/14	0	0.00	4	27.65	27.95	-4	4,665	-0.09%
2021/04/13	1	28.15	1	28.00	27.90	0	4,745	0.00%
2021/04/12	3	27.73	7	28.29	28.60	-4	4,710	-0.08%
2021/04/09	2	27.66	3	27.77	27.40	-1	4,484	-0.02%
2021/04/08	2	27.95	3	27.92	27.80	-1	4,667	-0.02%
2021/04/07	0.1	27.25	1.1	27.55	27.55	-1.1	4,676	-0.02%
2021/04/06	6	27.15	1.3	27.09	27.15	4.7	4,616	0.10%
2021/04/01	0	0.00	1	26.45	26.50	-1	4,535	-0.02%
2021/03/31	1	26.35	2	26.35	26.45	-1	4,523	-0.02%
2021/03/29	0	0.00	1	26.15	26.15	-1	4,560	-0.02%
2021/03/26	0	0.00	2	25.85	25.85	-2	4,652	-0.04%
2021/03/25	2	25.63	0.1	25.60	25.50	1.9	4,813	0.04%
2021/03/24	0	26.00	0	0.00	25.85	0	4,837	0.00%
2021/03/23	3	26.20	0	0.00	26.20	3	4,866	0.06%
2021/03/22	2	25.80	21	25.32	26.20	-19	4,855	-0.39%
2021/03/19	2	25.48	5	25.42	25.60	-3	4,806	-0.06%
2021/03/18	3	25.82	2	25.85	25.85	1	4,804	0.02%
2021/03/17	5	25.92	0	0.00	25.90	5	4,877	0.10%
2021/03/16	1.1	26.15	0	0.00	26.10	1.1	4,887	0.02%
2021/03/12	4	26.19	2	26.10	26.20	2	4,963	0.04%
2021/03/11	7	26.74	3	26.70	26.45	4	5,104	0.08%
2021/03/10	3.6	26.69	1	26.85	26.85	2.6	5,109	0.05%
2021/03/09	2.6	26.82	3	26.67	26.85	-0.4	5,157	-0.01%
2021/03/08	2.1	26.40	0	0.00	26.45	2.1	5,159	0.04%
2021/03/05	8.2	26.66	1.3	26.48	26.40	6.9	5,187	0.13%
2021/03/04	1	26.00	0	0.00	26.25	1	5,162	0.02%
2021/03/03	0	0.00	11	25.75	26.30	-11	5,179	-0.21%
2021/03/02	6	26.29	0	0.00	26.00	6	5,244	0.11%
2021/02/26	3	25.98	0	0.00	26.40	3	5,353	0.06%
2021/02/25	0.8	26.25	0	0.00	26.35	0.8	5,335	0.01%
2021/02/24	17.2	26.19	0	0.00	26.10	17.2	5,359	0.32%
2021/02/23	3	26.45	9	26.56	27.15	-6	5,300	-0.11%
2021/02/22	7	25.81	0	0.00	25.70	7	5,112	0.14%
2021/02/19	3	25.60	0	0.00	25.50	3	5,208	0.06%
2021/02/18	5	25.60	2	25.65	25.50	3	5,250	0.06%
2021/02/17	9	24.71	0	0.00	24.85	9	5,232	0.17%
2021/02/05	2.2	23.84	0	0.00	23.85	2.2	5,229	0.04%
2021/02/04	4.1	23.83	0	0.00	23.80	4.1	5,700	0.07%
2021/02/03	10.1	23.95	2	23.95	23.80	8.1	6,137	0.13%
2021/02/02	2	23.75	1	23.75	23.65	1	6,169	0.02%
2021/02/01	2	23.63	0	0.00	23.50	2	6,162	0.03%
2021/01/29	6	23.38	11	23.70	23.15	-5	6,153	-0.08%
2021/01/28	0	0.00	4	23.79	23.65	-4	6,129	-0.07%
2021/01/27	0	0.00	14	23.45	23.45	-14	6,114	-0.23%
2021/01/22	10	23.15	0	0.00	22.95	10	6,122	0.16%
2021/01/21	0	0.00	20	22.50	22.55	-20	6,111	-0.33%
2021/01/20	4	22.99	0	0.00	22.75	4	6,077	0.07%
2021/01/15	3	23.57	0	0.00	23.50	3	5,988	0.05%
2021/01/13	0	0.00	1	24.35	24.30	-1	5,956	-0.02%
2021/01/12	6	24.26	3	24.28	24.30	3	5,919	0.05%
2021/01/08	10	23.85	0	0.00	23.75	10	5,828	0.17%
2021/01/06	6	23.89	1	23.40	23.75	5	5,766	0.09%
2021/01/05	8	24.89	3	24.90	24.90	5	5,570	0.09%
2021/01/04	20	25.47	20	25.40	25.50	0	5,485	0.00%
2020/12/31	22	26.09	8	26.13	25.90	14	5,408	0.26%
2020/12/30	23	25.41	4	25.40	25.40	19	5,182	0.37%
2020/12/29	1	24.85	0	0.00	24.80	1	5,092	0.02%
2020/12/28	2	24.60	0	0.00	25.00	2	5,049	0.04%
2020/12/25	10	24.98	5	24.69	24.80	5	5,003	0.10%
2020/12/24	1	24.60	0	0.00	24.85	1	4,977	0.02%
2020/12/22	1	24.40	0	0.00	23.90	1	4,867	0.02%
2020/12/21	6.8	24.71	3	24.50	25.15	3.8	4,813	0.08%
2020/12/18	1	24.40	0	0.00	24.50	1	4,674	0.02%
2020/12/17	1	24.05	0	0.00	24.20	1	4,656	0.02%
2020/12/15	2	23.95	0	0.00	23.85	2	4,658	0.04%
2020/12/09	0	0.00	6	24.00	24.10	-6	4,488	-0.13%
2020/12/08	0	0.00	300	24.12	24.25	-300	4,516	-6.64%	大賣/鉅額交易
2020/12/07	302	24.73	2	24.60	24.35	300	4,496	6.67%	大買/鉅額交易
2020/12/04	3	23.48	0	0.00	23.55	3	4,339	0.07%
2020/12/03	0	0.00	1	23.45	23.50	-1	4,314	-0.02%
2020/11/27	0	0.00	5	23.10	23.15	-5	4,226	-0.12%
2020/11/26	3	22.92	73	23.00	23.15	-70	4,204	-1.66%
2020/11/25	0	0.00	6	22.81	22.75	-6	4,216	-0.14%
2020/11/24	1.4	21.93	0	0.00	21.85	1.4	4,111	0.03%
2020/11/20	0	0.00	4	21.89	22.15	-4	3,996	-0.10%
2020/11/18	2	21.78	1	21.80	21.80	1	3,888	0.03%
2020/11/17	0	0.00	63	22.29	22.40	-63	3,741	-1.68%
2020/11/16	3	21.85	6	22.14	21.90	-3	3,678	-0.08%
2020/11/13	0	0.00	1	21.95	22.00	-1	3,583	-0.03%
2020/11/12	63	22.68	4	22.60	22.20	59	3,502	1.68%
2020/11/11	1.1	22.35	14	21.71	22.35	-12.9	3,055	-0.42%
2020/11/10	0.2	20.25	0	0.00	20.35	0.2	2,650	0.01%
2020/11/05	5	20.15	0	0.00	20.05	5	2,602	0.19%
2020/11/03	0	0.00	1	20.00	20.10	-1	2,610	-0.04%
2020/10/30	1	19.75	0	0.00	19.60	1	2,605	0.04%
2020/10/28	0.6	19.80	0	0.00	20.00	0.6	2,619	0.02%
2020/10/27	0.1	19.95	2	20.10	19.95	-1.9	2,641	-0.07%
2020/10/23	0	0.00	2	19.90	20.00	-2	2,638	-0.08%
2020/10/16	2	19.35	0	0.00	19.35	2	2,757	0.07%
2020/10/13	2	19.80	0	0.00	19.90	2	2,814	0.07%
2020/10/12	1	20.05	0	0.00	20.05	1	2,826	0.04%
2020/10/07	73	20.15	0	0.00	20.50	73	2,848	2.56%
2020/10/06	3	20.20	0	0.00	20.20	3	2,813	0.11%
2020/09/30	2	19.45	0.5	19.60	19.60	1.5	2,870	0.05%
2020/09/25	0	0.00	1	19.05	19.15	-1	2,955	-0.03%
2020/09/24	5	19.10	0	0.00	19.00	5	2,949	0.17%
2020/09/22	2	20.15	0	0.00	20.10	2	2,857	0.07%
2020/09/21	0	0.00	12	20.79	20.65	-12	2,839	-0.42%
2020/09/18	2	20.38	0	0.00	20.75	2	2,835	0.07%
2020/09/17	2	20.40	0	0.00	20.35	2	2,780	0.07%
2020/09/16	0.1	20.25	0	0.00	20.25	0.1	2,772	0.00%
2020/09/15	0.1	20.30	0	0.00	20.30	0.1	2,797	0.00%
2020/09/14	2	20.40	0	0.00	20.25	2	2,849	0.07%
2020/09/10	0.6	20.75	0	0.00	20.75	0.6	2,802	0.02%
2020/09/09	0.1	20.90	0	0.00	20.95	0.1	2,777	0.00%
2020/09/07	1	21.15	6	21.13	20.90	-5	2,849	-0.18%
2020/09/04	2	20.53	0	0.00	20.50	2	2,833	0.07%
2020/09/03	1	20.75	4	20.93	20.75	-3	2,872	-0.10%
2020/08/31	10	20.60	2	20.70	20.60	8	3,093	0.26%
2020/08/28	8	20.43	1	20.20	20.45	7	3,073	0.23%
2020/08/26	0	0.00	2	20.10	20.20	-2	3,201	-0.06%
2020/08/24	0	0.00	50	20.10	19.95	-50	3,251	-1.54%
2020/08/20	2	19.50	1	20.20	19.35	1	3,301	0.03%
2020/08/19	6	20.28	0	0.00	20.20	6	3,318	0.18%
2020/08/17	54	19.78	0	0.00	20.25	54	3,357	1.61%
2020/08/14	1	19.70	0	0.00	19.70	1	3,370	0.03%
2020/08/13	0	0.00	1	19.30	19.25	-1	3,372	-0.03%
2020/08/12	1	19.35	0	0.00	19.35	1	3,411	0.03%
2020/08/07	0.1	19.20	0	0.00	19.20	0.1	3,488	0.00%
2020/08/06	0.2	19.20	2.6	19.22	19.30	-2.4	3,526	-0.07%
2020/07/29	0	0.00	2.3	18.40	18.35	-2.3	3,711	-0.06%
2020/07/28	0	0.00	2	18.55	18.35	-2	3,745	-0.05%
2020/07/27	1.1	19.03	5	18.83	18.80	-3.9	3,802	-0.10%
2020/07/21	1	19.80	0	0.00	19.70	1	4,052	0.02%
2020/07/20	5	19.68	0	0.00	19.70	5	4,062	0.12%
2020/07/16	1	19.95	0	0.00	19.95	1	4,119	0.02%
2020/07/15	1	19.90	0	0.00	19.95	1	4,159	0.02%
2020/07/14	1	20.00	1	19.95	19.95	0	4,244	0.00%
2020/07/06	0	0.00	4	20.55	20.65	-4	4,528	-0.09%
2020/07/03	1	20.35	3.5	20.39	20.40	-2.5	4,600	-0.05%
2020/07/01	0	0.00	2	20.28	20.35	-2	4,739	-0.04%
2020/06/24	1	20.40	0	0.00	20.30	1	4,965	0.02%
2020/06/23	3	20.50	0	0.00	20.40	3	5,151	0.06%
2020/06/19	10	20.85	20	20.84	20.75	-10	5,313	-0.19%
2020/06/18	0.2	20.50	2	20.60	20.60	-1.8	5,439	-0.03%
2020/06/17	10	20.20	20	20.63	20.70	-10	5,517	-0.18%
2020/06/16	25	20.11	0	0.00	20.25	25	5,556	0.45%
2020/06/15	2	20.10	1	20.10	20.00	1	5,660	0.02%
2020/06/12	3	19.85	0	0.00	19.95	3	5,675	0.05%
2020/06/11	8	20.60	0	0.00	20.35	8	5,656	0.14%
2020/06/10	0.2	20.80	2.4	20.84	20.80	-2.2	5,643	-0.04%
2020/06/09	1	21.20	2	21.23	21.20	-1	5,684	-0.02%
2020/06/08	6	21.64	1	21.75	21.60	5	5,705	0.09%
2020/06/05	0.5	22.05	14	21.86	22.05	-13.5	5,566	-0.24%
2020/06/04	4	21.43	2.4	21.32	21.50	1.6	5,495	0.03%
2020/06/03	1	21.20	6	21.12	21.35	-5	5,445	-0.09%
2020/06/02	0.4	20.45	0	0.00	20.50	0.4	5,285	0.01%
2020/06/01	0.5	20.20	0	0.00	20.30	0.5	5,257	0.01%
2020/05/27	0	0.00	3	20.60	20.30	-3	5,247	-0.06%
2020/05/26	0	0.00	3	20.40	20.40	-3	5,341	-0.06%
2020/05/25	1	19.95	3	20.00	20.05	-2	5,324	-0.04%
2020/05/20	1	20.00	0	0.00	19.90	1	5,335	0.02%
2020/05/19	2	20.05	4	20.03	20.10	-2	5,362	-0.04%
2020/05/18	1	20.00	0	0.00	19.90	1	5,376	0.02%
2020/05/14	10.1	20.00	0	0.00	19.90	10.1	5,659	0.18%
2020/05/12	0	0.00	1	20.65	20.65	-1	6,075	-0.02%
2020/05/11	2.1	21.35	3	21.37	21.30	-0.9	6,023	-0.01%
2020/05/08	0	0.00	1	21.15	21.00	-1	6,010	-0.02%
2020/05/07	0	0.00	1	20.90	20.90	-1	6,004	-0.02%
2020/05/04	2	20.50	0	0.00	20.50	2	5,924	0.03%
2020/04/30	4	21.20	3	21.28	21.10	1	5,924	0.02%
2020/04/29	4	21.45	1	21.25	21.25	3	5,843	0.05%
2020/04/28	3	21.10	0	0.00	21.25	3	5,805	0.05%
2020/04/27	1	20.20	5	19.80	20.10	-4	5,659	-0.07%
2020/04/22	0	0.00	2	19.20	19.30	-2	5,515	-0.04%
2020/04/17	0	0.00	5	20.54	20.30	-5	5,343	-0.09%
2020/04/15	2	20.60	2	20.40	20.35	0	5,220	0.00%
2020/04/14	8	20.49	0	0.00	20.60	8	5,183	0.15%
2020/04/13	1	20.55	2	20.80	20.45	-1	5,146	-0.02%
2020/04/10	0	0.00	1	20.30	20.45	-1	5,104	-0.02%
2020/04/09	0	0.00	5	20.65	20.50	-5	5,094	-0.10%
2020/04/08	5	19.79	2	19.65	19.90	3	5,005	0.06%
2020/04/01	20	19.20	0	0.00	19.25	20	4,724	0.42%
2020/03/31	3	19.40	0	0.00	19.40	3	4,670	0.06%
2020/03/27	1	18.70	2	19.85	19.85	-1	4,463	-0.02%
2020/03/26	0	0.00	1	18.40	18.05	-1	4,280	-0.02%
2020/03/25	0	0.00	11	18.63	18.45	-11	4,219	-0.26%
2020/03/24	1	18.10	0	0.00	18.10	1	4,116	0.02%
2020/03/23	14	18.75	0	0.00	18.75	14	3,945	0.35%
2020/03/20	6	20.63	0	0.00	20.80	6	3,850	0.16%
2020/03/19	1	19.35	9	20.25	19.25	-8	3,772	-0.21%
2020/03/18	2	21.45	12	21.34	21.15	-10	3,652	-0.27%
2020/03/17	1	21.20	1	21.40	21.20	0	3,617	0.00%
2020/03/16	4	22.50	3	22.40	22.10	1	3,529	0.03%
2020/03/13	1	22.30	0	0.00	22.80	1	3,501	0.03%
2020/03/12	1	24.50	1	24.35	24.35	0	3,375	0.00%
2020/03/11	0	0.00	1	25.85	25.60	-1	3,294	-0.03%
2020/03/09	2	26.50	0	0.00	26.00	2	3,213	0.06%
2020/03/03	1	26.90	0	0.00	26.80	1	3,112	0.03%
2020/02/27	7	26.96	0	0.00	27.10	7	3,075	0.23%
2020/02/24	1	26.50	0	0.00	26.50	1	2,896	0.03%
2020/02/21	0	0.00	1	27.05	26.70	-1	2,894	-0.03%
2020/02/19	2	26.20	2	26.35	26.20	0	2,774	0.00%
2020/02/18	3	25.98	2	25.75	26.20	1	2,777	0.04%
2020/02/17	0	0.00	2	26.03	25.75	-2	2,729	-0.07%
2020/02/14	6	27.18	0	0.00	26.95	6	2,527	0.24%
2020/02/13	8	27.04	15	26.79	27.00	-7	2,429	-0.29%
2020/02/11	1	29.10	0	0.00	29.20	1	2,033	0.05%
2020/02/10	8	29.06	2.3	29.06	29.00	5.7	2,029	0.28%
2020/02/07	2	29.80	0	0.00	29.75	2	1,996	0.10%
2020/02/06	1	30.05	0	0.00	30.15	1	1,965	0.05%
2020/02/05	1	30.05	0	0.00	30.10	1	1,967	0.05%
2020/02/04	2	30.30	0	0.00	30.10	2	1,954	0.10%
2020/02/03	0	0.00	14	29.44	30.20	-14	1,940	-0.72%
2020/01/30	2	30.00	0	0.00	30.00	2	1,871	0.11%
2020/01/20	2	31.90	0	0.00	31.75	2	1,797	0.11%
2020/01/17	0	0.00	1	31.85	31.65	-1	1,790	-0.06%
2020/01/15	0	0.00	2	31.58	31.50	-2	1,798	-0.11%
2020/01/13	0	0.00	8	31.51	31.65	-8	1,814	-0.44%
2020/01/08	3	31.85	0	0.00	31.55	3	1,839	0.16%
2020/01/07	0	0.00	5	31.92	32.05	-5	1,859	-0.27%
2020/01/06	1	31.60	0	0.00	31.60	1	1,865	0.05%
2020/01/03	1	31.90	1	31.85	31.70	0	1,850	0.00%
2020/01/02	2	31.75	0	0.00	31.85	2	1,830	0.11%
2019/12/31	2	31.00	0.1	31.40	31.40	1.9	1,802	0.10%
2019/12/27	0	0.00	2	30.88	30.95	-2	1,779	-0.11%
2019/12/24	1	31.10	6.7	31.02	31.10	-5.7	1,839	-0.31%
2019/12/23	1	30.95	5	30.90	31.05	-4	1,842	-0.22%
2019/12/20	0	0.00	6	30.70	30.75	-6	1,836	-0.33%
2019/12/18	0	0.00	2	30.80	30.90	-2	1,805	-0.11%
2019/12/17	0	0.00	11	30.70	30.95	-11	1,794	-0.61%
2019/12/16	0	0.00	3	30.90	30.95	-3	1,776	-0.17%
2019/12/13	5	30.76	0	0.00	30.85	5	1,766	0.28%
2019/12/12	0	0.00	3	30.65	30.65	-3	1,764	-0.17%
2019/12/11	2	30.70	10.1	30.75	30.65	-8.1	1,772	-0.46%
2019/12/10	12	31.11	0	0.00	31.10	12	1,777	0.68%
2019/12/03	0	0.00	2	30.40	30.55	-2	1,860	-0.11%
2019/11/26	2	30.60	0	0.00	30.70	2	1,977	0.10%
2019/11/21	1	30.10	2	30.13	30.10	-1	2,328	-0.04%
2019/11/19	5	30.45	0	0.00	30.40	5	2,419	0.21%
2019/11/15	2.2	30.14	0	0.00	30.45	2.2	2,541	0.09%
2019/11/14	8	30.64	0	0.00	30.45	8	2,555	0.31%
2019/11/13	4	31.09	0	0.00	31.10	4	2,582	0.15%
2019/11/12	2	31.70	0	0.00	31.65	2	2,665	0.08%
2019/11/11	2	32.00	0	0.00	31.95	2	2,830	0.07%
2019/11/06	1	32.35	0	0.00	32.30	1	2,899	0.03%
2019/11/05	2	32.45	0	0.00	32.50	2	2,913	0.07%
2019/11/04	14	32.36	0	0.00	32.40	14	2,930	0.48%
2019/11/01	1	32.70	0	0.00	32.50	1	2,931	0.03%
2019/10/31	1	32.75	0	0.00	32.75	1	3,000	0.03%
2019/10/30	0	0.00	1	32.40	32.50	-1	3,019	-0.03%
2019/10/29	1	32.45	0	0.00	32.35	1	3,069	0.03%
2019/10/28	0.1	32.50	0	0.00	32.40	0.1	3,105	0.00%
2019/10/23	0	0.00	2	32.75	32.65	-2	3,271	-0.06%
2019/10/22	0.3	32.80	0	0.00	32.75	0.3	3,280	0.01%
2019/10/17	10	32.45	0	0.00	32.30	10	3,363	0.30%
2019/10/15	12.2	31.87	0	0.00	31.70	12.2	3,392	0.36%
2019/10/14	1	32.05	0	0.00	32.15	1	3,346	0.03%
2019/10/09	0	0.00	1	32.60	32.60	-1	3,332	-0.03%
2019/10/04	1	32.50	0	0.00	32.60	1	3,402	0.03%
2019/10/02	2.7	32.83	0	0.00	32.80	2.7	3,458	0.08%
2019/10/01	0.4	33.00	0	0.00	32.90	0.4	3,487	0.01%
2019/09/27	0.9	32.65	0	0.00	32.55	0.9	3,491	0.03%
2019/09/20	2	33.28	0	0.00	33.20	2	3,722	0.05%
2019/09/17	3	33.23	1	33.30	33.20	2	3,816	0.05%
2019/09/16	1	33.40	1	33.40	33.40	0	3,872	0.00%
2019/09/12	1	33.55	0	0.00	33.40	1	3,960	0.03%
2019/09/11	1	33.55	1	33.60	33.50	0	3,993	0.00%
2019/09/10	2	33.38	0	0.00	33.40	2	4,025	0.05%
2019/09/06	1	32.70	1	32.70	33.15	0	4,019	0.00%
2019/09/05	1	32.55	0	0.00	32.55	1	4,054	0.02%
2019/08/29	4	32.36	0	0.00	32.30	4	4,581	0.09%
2019/08/28	22	32.15	16	32.38	32.10	6	4,642	0.13%
2019/08/27	6	37.03	3	37.40	37.00	3	4,509	0.07%
2019/08/26	0	0.00	3	37.08	37.25	-3	4,401	-0.07%
2019/08/23	1	37.25	0	0.00	37.20	1	4,345	0.02%
2019/08/22	0	0.00	2	37.55	37.40	-2	4,337	-0.05%
2019/08/21	1	36.60	6	36.52	37.05	-5	4,326	-0.12%
2019/08/19	1	35.40	1	35.60	35.60	0	4,194	0.00%
2019/08/16	0	0.00	5	35.35	35.70	-5	4,194	-0.12%
2019/08/15	9	35.32	0	0.00	35.15	9	4,162	0.22%
2019/08/14	11	36.54	0	0.00	36.20	11	4,096	0.27%
2019/08/12	0	0.00	10	37.40	37.75	-10	4,007	-0.25%
2019/08/07	2	37.45	0	0.00	37.25	2	4,090	0.05%
2019/08/06	1	37.30	2	36.65	37.50	-1	4,234	-0.02%
2019/08/05	1	37.55	0	0.00	37.50	1	4,287	0.02%
2019/08/02	7	37.73	0	0.00	37.75	7	4,318	0.16%
2019/08/01	3	38.53	0	0.00	38.30	3	4,287	0.07%
2019/07/31	10	38.80	0	0.00	38.10	10	4,266	0.23%
2019/07/26	0	0.00	3	39.20	39.20	-3	4,219	-0.07%
2019/07/25	2	38.75	0	0.00	39.00	2	4,182	0.05%
2019/07/24	0	0.00	1	38.10	38.05	-1	4,131	-0.02%
2019/07/23	3	37.95	0	0.00	37.95	3	4,142	0.07%
2019/07/22	3	37.60	1	37.65	37.90	2	4,159	0.05%
2019/07/19	2	38.08	0	0.00	38.00	2	4,214	0.05%
2019/07/18	2	38.40	0	0.00	38.60	2	4,137	0.05%
2019/07/17	0	0.00	1	38.40	38.40	-1	4,101	-0.02%
2019/07/15	1	38.70	3	38.70	38.70	-2	4,130	-0.05%
2019/07/12	0	0.00	3	38.30	38.35	-3	4,156	-0.07%
2019/07/10	0	0.00	1	38.20	38.25	-1	4,171	-0.02%
2019/07/04	3	38.25	0	0.00	38.20	3	4,264	0.07%
2019/07/03	2	38.30	2	38.40	38.25	0	4,305	0.00%
2019/07/02	2	37.93	5	37.75	38.35	-3	4,336	-0.07%
2019/07/01	0	0.00	8	37.70	37.65	-8	4,344	-0.18%
2019/06/28	15	37.13	0	0.00	37.35	15	4,407	0.34%
2019/06/26	3	37.40	1	37.45	37.65	2	4,381	0.05%
2019/06/25	0	0.00	2	37.43	37.45	-2	4,427	-0.05%
2019/06/21	5	37.21	2	37.70	37.20	3	4,633	0.06%
2019/06/20	2	37.50	1	37.50	37.65	1	4,715	0.02%
2019/06/19	1	36.50	0	0.00	36.95	1	4,674	0.02%
2019/06/14	1	35.90	0	0.00	35.90	1	4,896	0.02%
2019/06/13	1	36.10	0	0.00	36.15	1	4,956	0.02%
2019/06/12	2	34.90	2	35.05	35.20	0	4,951	0.00%
2019/06/11	2	35.20	0	0.00	34.85	2	4,956	0.04%
2019/06/06	2	34.75	1	34.70	35.05	1	4,915	0.02%
2019/06/05	10.7	36.26	9	36.08	35.95	1.7	4,743	0.04%
2019/06/04	1	37.55	0	0.00	37.35	1	4,487	0.02%
2019/05/27	1	37.15	0	0.00	37.45	1	4,655	0.02%
2019/05/23	3	37.07	0	0.00	37.00	3	4,742	0.06%
2019/05/21	3	37.43	3	37.20	37.80	0	4,768	0.00%
2019/05/20	4	37.25	0	0.00	37.35	4	4,767	0.08%
2019/05/17	2	37.80	0	0.00	37.85	2	4,724	0.04%
2019/05/15	6	38.03	0	0.00	38.25	6	4,763	0.13%
2019/05/14	1	37.80	3	38.18	38.35	-2	4,743	-0.04%
2019/05/13	7	39.50	2	39.45	39.45	5	4,729	0.11%
2019/05/08	1	41.45	2	41.38	41.45	-1	4,865	-0.02%
2019/05/07	0	0.00	2	41.78	41.75	-2	4,976	-0.04%
2019/04/25	0.7	42.00	1	41.70	42.00	-0.3	5,724	-0.01%
2019/04/22	1	41.20	0	0.00	41.15	1	5,650	0.02%
2019/04/19	0	0.00	0.1	41.30	41.10	-0.1	5,643	0.00%
2019/04/18	2	41.00	0	0.00	40.85	2	5,634	0.04%
2019/04/17	1	41.80	0	0.00	41.60	1	5,639	0.02%
2019/04/15	1	41.00	0.1	41.25	41.10	0.9	5,614	0.02%
2019/04/12	2	40.93	0	0.00	40.90	2	5,622	0.04%
2019/04/11	8	41.51	0	0.00	41.25	8	5,562	0.14%
2019/04/10	1	41.75	0	0.00	41.70	1	5,509	0.02%
2019/04/09	1	41.10	0	0.00	41.85	1	5,448	0.02%
2019/04/08	5	41.17	0	0.00	41.10	5	5,399	0.09%
2019/04/03	1	41.05	0	0.00	41.15	1	5,327	0.02%
2019/04/02	1	41.35	0	0.00	41.55	1	5,259	0.02%
2019/04/01	1	41.90	5	42.00	41.80	-4	5,216	-0.08%
2019/03/27	3	42.15	0	0.00	41.80	3	5,085	0.06%
2019/03/26	1	42.70	0	0.00	42.80	1	4,930	0.02%
2019/03/25	2	42.53	0	0.00	43.20	2	4,864	0.04%
2019/03/20	8	42.87	1	42.90	43.15	7	4,710	0.15%
2019/03/19	3	42.83	3	42.73	42.55	0	4,594	0.00%
2019/03/18	5	43.55	0	0.00	43.30	5	4,471	0.11%
2019/03/12	2	44.30	2	44.25	44.60	0	4,432	0.00%
2019/03/08	0	0.00	3	44.10	44.15	-3	4,558	-0.07%
2019/03/06	1	45.00	0	0.00	44.85	1	4,630	0.02%
2019/03/05	2	45.05	0	0.00	44.80	2	4,675	0.04%
2019/02/27	3	44.65	0	0.00	44.65	3	4,739	0.06%
2019/02/22	0.5	43.70	2	43.80	43.70	-1.5	4,699	-0.03%
2019/02/21	0	0.00	1	44.10	44.00	-1	4,791	-0.02%
2019/02/20	9	43.61	0	0.00	43.80	9	4,860	0.19%
2019/02/15	3	43.47	0	0.00	43.55	3	4,950	0.06%
2019/02/14	1	44.05	0	0.00	44.10	1	4,891	0.02%
2019/02/13	0	0.00	1	44.55	44.40	-1	4,869	-0.02%
2019/02/12	0	0.00	3	44.58	44.65	-3	4,810	-0.06%
2019/02/11	8	43.49	3	43.73	44.10	5	4,691	0.11%
2019/01/30	0	0.00	2	42.95	43.00	-2	4,511	-0.04%
2019/01/29	7	42.90	0	42.85	42.90	7	4,473	0.16%
2019/01/28	3	42.65	1	42.80	42.95	2	4,402	0.05%
2019/01/22	1	43.15	2	43.15	43.15	-1	4,259	-0.02%
2019/01/21	11	43.05	12	43.14	42.90	-1	4,184	-0.02%
2019/01/18	1	42.55	3	42.77	42.85	-2	4,099	-0.05%
2019/01/17	7	41.58	34	41.58	41.60	-27	3,983	-0.68%
2019/01/16	0	0.00	1	40.00	39.85	-1	3,705	-0.03%
2019/01/15	0	0.00	1	40.00	39.80	-1	3,715	-0.03%
2019/01/10	2	40.00	0	0.00	40.05	2	3,871	0.05%
2019/01/09	0	0.00	2	40.05	39.95	-2	3,890	-0.05%
2019/01/02	0	0.00	1	39.20	38.90	-1	3,994	-0.03%
2018/12/28	0.5	39.10	0	0.00	38.95	0.5	4,057	0.01%
2018/12/27	0	0.00	2	39.30	39.30	-2	4,161	-0.05%
2018/12/26	0	0.00	4.7	39.28	38.80	-4.7	4,212	-0.11%
2018/12/21	0.5	39.30	2	39.35	39.30	-1.5	4,264	-0.04%
2018/12/20	1	39.20	0	0.00	39.05	1	4,238	0.02%
2018/12/10	0	0.00	28	39.00	39.00	-28	4,324	-0.65%
2018/12/05	0	0.00	8	39.67	39.95	-8	4,327	-0.18%
2018/12/04	22	40.45	4	40.40	40.10	18	4,330	0.42%
2018/12/03	15	40.96	9	41.12	41.10	6	4,290	0.14%
2018/11/30	7	41.11	3	41.40	41.05	4	4,223	0.09%
2018/11/29	1	41.40	13	41.65	41.40	-12	4,210	-0.29%
2018/11/28	11	41.17	11	41.24	41.05	0	4,160	0.00%
2018/11/27	13	40.57	3	40.62	40.55	10	4,125	0.24%
2018/11/26	3	40.55	2	40.55	40.50	1	4,104	0.02%
2018/11/23	1	39.15	0	0.00	38.85	1	3,962	0.03%
2018/11/22	22	40.03	2	40.30	39.75	20	3,907	0.51%
2018/11/21	3	40.13	0	0.00	39.95	3	3,906	0.08%
2018/11/20	11	40.10	14	40.09	40.40	-3	3,968	-0.08%
2018/11/19	1	39.75	4	39.24	39.70	-3	3,946	-0.08%
2018/11/16	1	38.95	0	0.00	38.50	1	3,877	0.03%
2018/11/15	2	38.30	7	38.04	38.90	-5	3,839	-0.13%
2018/11/14	1	36.50	0	0.00	36.45	1	3,722	0.03%
2018/11/13	0	0.00	15	35.88	36.50	-15	3,729	-0.40%
2018/11/12	2	36.08	2	36.55	36.45	0	3,741	0.00%
2018/11/09	0	0.00	1	36.50	36.40	-1	3,735	-0.03%
2018/11/05	3	35.67	0	0.00	35.80	3	3,815	0.08%
2018/11/02	0	0.00	1	36.10	35.90	-1	3,818	-0.03%
2018/11/01	2	35.55	0	0.00	35.90	2	3,787	0.05%
2018/10/29	1	33.95	1	33.65	33.60	0	3,792	0.00%
2018/10/26	1	33.35	0	0.00	33.95	1	3,834	0.03%
2018/10/25	1	33.45	0	0.00	33.30	1	3,806	0.03%
2018/10/24	1	35.30	2	35.33	35.15	-1	3,716	-0.03%
2018/10/23	2	35.90	0	0.00	35.80	2	3,722	0.05%
2018/10/19	0	0.00	0.2	36.90	36.60	-0.2	3,662	0.00%
2018/10/17	10	38.35	10	38.45	38.25	0	3,565	0.00%
2018/10/16	0	0.00	1	37.40	38.15	-1	3,531	-0.03%
2018/10/15	3	37.33	1	37.10	37.20	2	3,495	0.06%
2018/10/09	2	38.53	0	0.00	38.50	2	3,351	0.06%
2018/10/08	0	0.00	10	38.85	39.10	-10	3,282	-0.30%
2018/10/05	1	38.25	0	0.00	38.30	1	3,221	0.03%
2018/10/02	0	0.00	0.4	39.40	39.10	-0.4	3,034	-0.01%
2018/10/01	0.8	39.45	0	0.00	39.45	0.8	3,007	0.03%
2018/09/25	10	40.05	0	0.00	39.70	10	2,898	0.35%
2018/09/20	5	39.05	0	0.00	38.80	5	2,789	0.18%
2018/09/18	1	38.95	0	0.00	38.90	1	2,760	0.04%
2018/09/17	1	38.80	0	0.00	39.10	1	2,765	0.04%
2018/09/13	10	39.10	1	39.15	39.05	9	2,743	0.33%
2018/09/12	3	38.50	0	0.00	38.80	3	2,704	0.11%
2018/09/11	5	38.85	0	0.00	38.85	5	2,707	0.18%
2018/09/06	4	40.08	0	0.00	40.15	4	2,619	0.15%
2018/09/04	1	41.10	0	0.00	41.10	1	2,526	0.04%
2018/08/31	0	0.00	1	42.70	42.50	-1	2,451	-0.04%
2018/08/28	0	0.00	1	42.00	42.00	-1	2,378	-0.04%
2018/08/27	5	41.97	0	0.00	42.05	5	2,321	0.22%
2018/08/24	0	0.00	1	47.80	48.60	-1	2,226	-0.04%
2018/08/23	1	47.70	0	0.00	47.70	1	2,152	0.05%
2018/08/22	12	47.55	0	0.00	47.75	12	2,133	0.56%
2018/08/17	10	48.10	0.3	48.05	48.05	9.7	1,994	0.48%
2018/08/03	1	47.75	3	48.17	47.85	-2	2,223	-0.09%
2018/08/02	1	48.10	0	0.00	48.00	1	2,201	0.05%
2018/08/01	3	47.85	2	47.90	47.95	1	2,149	0.05%
2018/07/30	1	47.40	0	0.00	47.70	1	2,108	0.05%
2018/07/19	0.1	45.85	0	0.00	46.10	0.1	2,009	0.00%
2018/07/17	1	45.95	0	0.00	45.95	1	2,042	0.05%
2018/07/13	2	46.65	0	0.00	46.70	2	2,052	0.10%
2018/07/06	0	0.00	1	45.50	45.15	-1	2,096	-0.05%
2018/07/05	1	45.55	0	0.00	45.60	1	2,134	0.05%
2018/07/02	3	46.60	0	0.00	46.35	3	2,386	0.13%
2018/06/29	0	0.00	1	46.75	46.75	-1	2,436	-0.04%
2018/06/28	0.1	46.00	0	0.00	46.00	0.1	2,509	0.00%
2018/06/19	1	46.05	0	0.00	46.25	1	2,518	0.04%
2018/06/12	0	0.00	1	46.95	47.00	-1	2,588	-0.04%
2018/06/11	2	46.90	0	0.00	47.00	2	2,591	0.08%
2018/06/08	0	0.00	10	46.90	46.95	-10	2,607	-0.38%
2018/06/05	0	0.00	3	47.55	47.40	-3	2,629	-0.11%
2018/06/04	3	47.40	1	47.60	47.40	2	2,622	0.08%
2018/06/01	0	0.00	1	47.60	47.45	-1	2,614	-0.04%
2018/05/28	0	0.00	6	46.85	46.85	-6	2,597	-0.23%
2018/05/24	1	47.45	0	0.00	47.00	1	2,696	0.04%
2018/05/18	7	47.24	7	46.67	47.00	0	2,795	0.00%
2018/05/17	3	46.55	3	47.10	47.10	0	2,778	0.00%
2018/04/25	0	0.00	10	42.30	42.25	-10	3,173	-0.32%
2018/04/23	0	43.25	1	43.20	43.20	-1	3,286	-0.03%
2018/04/20	1	43.65	0	0.00	43.40	1	3,355	0.03%
2018/04/19	10	43.50	0	0.00	43.40	10	3,523	0.28%
2018/04/18	10	43.45	12	43.47	43.50	-2	3,618	-0.06%
2018/04/17	1	43.30	1	43.60	43.60	0	3,750	0.00%
2018/04/16	0	44.10	1	43.75	44.10	-1	4,081	-0.02%
2018/04/12	0	0.00	1	44.35	44.40	-1	4,521	-0.02%
2018/04/03	4	43.28	3	42.68	43.00	1	5,123	0.02%
2018/03/31	3	46.70	1	46.70	46.70	2	4,963	0.04%
2018/03/30	0	48.20	0	0.00	48.30	0	4,888	0.00%
2018/03/29	3	47.80	0	0.00	48.00	3	4,894	0.06%
2018/03/23	0	0.00	1	46.65	47.30	-1	5,017	-0.02%
2018/03/20	1	48.35	0	0.00	48.25	1	5,063	0.02%
2018/03/15	0	0.00	1	49.20	49.35	-1	5,040	-0.02%
2018/03/12	0	0.00	2	49.80	49.90	-2	5,113	-0.04%
2018/03/08	1	49.10	1	49.35	49.00	0	5,174	0.00%
2018/03/01	2	49.50	0	0.00	49.50	2	5,431	0.04%
2018/02/26	1	50.40	1	49.80	49.90	0	5,460	0.00%
2018/02/12	0	0.00	1	46.05	46.20	-1	5,700	-0.02%
2018/02/09	2	44.30	1	44.80	45.80	1	6,226	0.02%
2018/02/08	0.5	45.85	0	0.00	45.90	0.5	6,402	0.01%
2018/02/06	0	0.00	15	45.35	45.00	-15	6,896	-0.22%
2018/02/02	5	48.35	0	0.00	48.35	5	6,893	0.07%
2018/02/01	0	0.00	2	48.25	48.35	-2	6,972	-0.03%
2018/01/30	0	0.00	5	49.06	49.15	-5	6,975	-0.07%
2018/01/25	10	49.60	0	0.00	49.00	10	7,330	0.14%
2018/01/24	1	49.85	5	49.80	49.75	-4	7,334	-0.05%
2018/01/22	0	0.00	2	49.20	49.65	-2	7,431	-0.03%
2018/01/19	4	48.83	3	50.08	48.80	1	7,448	0.01%
2018/01/18	2	51.10	4.2	50.47	49.80	-2.2	7,338	-0.03%
2018/01/17	2	50.35	18	51.06	51.30	-16	7,320	-0.22%
2018/01/16	2	52.30	2	51.80	51.20	0	7,271	0.00%
2018/01/15	1	52.70	2	51.30	52.10	-1	7,246	-0.01%
2018/01/12	6	51.40	0	0.00	51.00	6	7,130	0.08%
2018/01/11	1	50.20	0	0.00	50.60	1	7,076	0.01%
2018/01/10	2	50.70	4	51.00	51.00	-2	6,986	-0.03%
2018/01/09	1	49.80	6	49.47	49.80	-5	6,664	-0.08%
2018/01/08	5	49.93	5	49.95	49.35	0	6,553	0.00%
2018/01/05	2	47.18	2	47.55	47.80	0	6,289	0.00%
2018/01/04	10	47.24	2	47.20	46.95	8	6,194	0.13%
2018/01/03	11	46.84	2	47.25	46.70	9	6,255	0.14%
2018/01/02	3	44.75	8	46.25	47.00	-5	6,158	-0.08%