國際中橡 (2104)-日盛-高雄券商分點個股進出

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
17.55
漲跌
▼0.25
漲幅
-1.40%
成交量
1,378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－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/04/06	5	19.70	0	0.00	19.75	5	1,595	0.31%
2023/03/30	19.7	19.78	0	0.00	19.80	19.7	1,561	1.26%
2023/03/24	0	20.40	0	0.00	20.35	0	1,531	0.00%
2023/03/10	10	20.15	0	0.00	20.05	10	1,535	0.65%
2023/03/09	10	20.55	0	0.00	20.55	10	1,517	0.66%
2023/03/07	4	20.85	0	0.00	20.80	4	1,539	0.26%
2023/03/06	1	20.75	0	0.00	20.85	1	1,541	0.06%
2023/02/24	6	20.85	0	0.00	20.80	6	1,575	0.38%
2023/02/23	10	21.00	5	21.10	21.00	5	1,566	0.32%
2023/02/22	0	0.00	5	20.80	20.85	-5	1,570	-0.32%
2023/02/20	0	0.00	16.6	20.93	20.95	-16.6	1,676	-0.99%
2023/02/16	10	20.30	0	0.00	20.35	10	1,708	0.59%
2023/02/15	10	20.20	0	0.00	20.20	10	1,735	0.58%
2023/02/08	0	0.00	2	20.70	20.50	-2	1,746	-0.11%
2023/02/07	0	0.00	2	20.65	20.70	-2	1,726	-0.12%
2023/02/02	10	20.45	7	20.57	20.50	3	1,672	0.18%
2023/02/01	5	19.95	0	0.00	20.20	5	1,634	0.31%
2023/01/30	0	0.00	2	19.85	19.75	-2	1,578	-0.13%
2023/01/17	10	19.73	0	0.00	19.70	10	1,563	0.64%
2023/01/13	0	0.00	2	19.85	19.90	-2	1,573	-0.13%
2023/01/12	1	19.80	0	0.00	19.80	1	1,577	0.06%
2023/01/09	0	0.00	11	19.90	19.90	-11	1,589	-0.69%
2023/01/06	5	19.65	5	19.65	19.65	0	1,581	0.00%
2023/01/05	0	0.00	0.3	19.80	19.60	-0.3	1,606	-0.02%
2023/01/04	0	0.00	1	19.75	19.70	-1	1,609	-0.06%
2022/12/28	0	0.00	5	19.55	19.40	-5	1,615	-0.31%
2022/12/21	0	19.35	0	0.00	19.25	0	1,665	0.00%
2022/12/19	3	19.45	0	0.00	19.45	3	1,677	0.18%
2022/12/16	37	19.51	8	19.55	19.45	29	1,682	1.72%
2022/12/14	11	20.00	0	0.00	20.05	11	1,645	0.67%
2022/12/13	10	20.10	0	0.00	20.05	10	1,679	0.60%
2022/12/07	0	0.00	1	20.65	20.55	-1	1,694	-0.06%
2022/12/06	2	20.88	0	0.00	20.70	2	1,671	0.12%
2022/12/05	1	21.10	0	0.00	21.10	1	1,648	0.06%
2022/11/30	1	21.10	0	0.00	20.90	1	1,582	0.06%
2022/11/25	0.1	20.65	0	0.00	20.50	0.1	1,511	0.00%
2022/11/21	0.1	20.50	0	0.00	20.55	0.1	1,429	0.00%
2022/11/17	6	20.65	10	20.85	20.90	-4	1,406	-0.29%
2022/11/15	0	0.00	10	20.50	20.40	-10	1,288	-0.78%
2022/11/14	0	0.00	22.8	20.67	20.60	-22.8	1,282	-1.78%
2022/11/11	0	0.00	1	20.10	20.10	-1	1,261	-0.08%
2022/11/10	0	0.00	15	19.97	20.05	-15	1,280	-1.17%
2022/11/09	0	0.00	18	19.87	19.90	-18	1,292	-1.39%
2022/11/03	5	19.00	0	0.00	19.10	5	1,346	0.37%
2022/10/26	0.2	18.70	0	0.00	18.65	0.2	1,426	0.01%
2022/10/20	10	18.70	0	0.00	18.85	10	1,445	0.69%
2022/10/14	3	19.05	0	0.00	19.10	3	1,433	0.21%
2022/10/11	10	19.18	0	0.00	19.10	10	1,437	0.70%
2022/10/05	30	19.78	3	19.85	19.65	27	1,434	1.88%
2022/10/04	10	19.50	0	0.00	19.60	10	1,438	0.70%
2022/09/30	18	19.50	0	0.00	19.40	18	1,433	1.26%
2022/09/28	15	19.88	0	0.00	19.55	15	1,418	1.06%
2022/09/26	10	20.15	0	0.00	20.10	10	1,419	0.70%
2022/09/23	10	20.85	4	21.30	20.90	6	1,418	0.42%
2022/09/22	0	0.00	1	21.25	21.20	-1	1,430	-0.07%
2022/09/20	0	0.00	17	21.96	22.10	-17	1,400	-1.21%
2022/09/19	0	0.00	15	21.50	21.50	-15	1,365	-1.10%
2022/09/16	0	0.00	30	21.55	21.50	-30	1,355	-2.21%
2022/09/15	0	0.00	8	21.58	21.45	-8	1,340	-0.60%
2022/09/14	0	0.00	10	20.90	21.00	-10	1,314	-0.76%
2022/09/13	0	0.00	1	20.85	20.80	-1	1,309	-0.08%
2022/09/12	0	0.00	5	20.75	20.70	-5	1,354	-0.37%
2022/09/07	10	20.03	0	0.00	20.05	10	1,445	0.69%
2022/09/06	5	20.15	0	0.00	20.15	5	1,478	0.34%
2022/08/31	10	20.65	5	20.80	20.85	5	1,637	0.31%
2022/08/30	5	20.60	3	20.70	20.70	2	1,633	0.12%
2022/08/29	6	20.62	0	0.00	20.55	6	1,639	0.37%
2022/08/25	15	20.98	0	0.00	21.00	15	1,642	0.91%
2022/08/24	0	0.00	15	21.05	20.90	-15	1,654	-0.91%
2022/08/22	5	20.75	20	20.80	20.75	-15	1,666	-0.90%
2022/08/19	0	0.00	1	20.80	20.95	-1	1,672	-0.06%
2022/08/17	0	0.00	10	21.08	21.05	-10	1,686	-0.59%
2022/08/16	17	20.43	5	20.55	20.50	12	1,655	0.72%
2022/08/15	3	20.30	1.1	20.36	20.40	1.9	1,657	0.11%
2022/08/12	0	0.00	5	20.45	20.45	-5	1,643	-0.30%
2022/08/11	0	0.00	8	20.35	20.35	-8	1,641	-0.49%
2022/08/10	11	19.87	0	0.00	19.90	11	1,645	0.67%
2022/08/05	10	20.00	0	0.00	20.05	10	1,850	0.54%
2022/08/03	20	20.05	0	0.00	20.00	20	1,983	1.01%
2022/08/01	0	0.00	5	20.70	20.65	-5	2,001	-0.25%
2022/07/29	10	20.15	0	0.00	20.40	10	2,011	0.50%
2022/07/27	0	0.00	5	20.00	20.15	-5	2,016	-0.25%
2022/07/26	16	19.90	5	19.95	20.00	11	2,020	0.54%
2022/07/15	9	19.63	0	0.00	19.60	9	2,153	0.42%
2022/07/14	0	0.00	10	19.70	19.75	-10	2,173	-0.46%
2022/07/12	20	19.18	0	0.00	19.20	20	2,230	0.90%
2022/07/11	6	19.67	10	19.65	19.60	-4	2,317	-0.17%
2022/07/08	3	19.65	0	0.00	19.80	3	2,395	0.13%
2022/07/07	5	19.60	5	19.70	19.75	0	2,718	0.00%
2022/07/05	0	0.00	4	19.65	19.85	-4	2,761	-0.14%
2022/07/04	2	19.15	0	0.00	19.15	2	2,793	0.07%
2022/07/01	8	19.20	2	19.15	19.05	6	2,819	0.21%
2022/06/30	17	19.39	1	19.25	19.35	16	2,815	0.57%
2022/06/28	30	19.81	0	0.00	19.90	30	2,822	1.06%
2022/06/24	0	0.00	3	19.95	19.85	-3	2,838	-0.11%
2022/06/23	0	0.00	6	19.45	19.50	-6	2,859	-0.21%
2022/06/22	6	19.50	0	0.00	19.50	6	2,890	0.21%
2022/06/21	4	19.80	12	19.76	19.85	-8	2,935	-0.27%
2022/06/20	8	19.59	0	0.00	19.30	8	2,944	0.27%
2022/06/15	0	0.00	2	20.40	20.30	-2	3,023	-0.07%
2022/06/14	7	20.16	0	0.00	20.25	7	3,042	0.23%
2022/06/13	5	20.60	1	20.50	20.55	4	3,032	0.13%
2022/06/08	0	0.00	4	21.35	21.40	-4	3,066	-0.13%
2022/06/07	0	0.00	5	21.40	21.30	-5	3,112	-0.16%
2022/06/02	0	0.00	4	21.23	21.20	-4	3,199	-0.13%
2022/06/01	4	21.33	0	0.00	21.30	4	3,256	0.12%
2022/05/31	2	21.25	0	0.00	21.35	2	3,286	0.06%
2022/05/30	0	0.00	3	21.40	21.30	-3	3,314	-0.09%
2022/05/27	0	0.00	10	21.15	21.00	-10	3,340	-0.30%
2022/05/23	5	21.20	0	0.00	21.15	5	3,529	0.14%
2022/05/19	4	21.05	0	0.00	21.05	4	3,539	0.11%
2022/05/18	0	0.00	10	21.50	21.55	-10	3,542	-0.28%
2022/05/17	6	21.00	0	0.00	21.20	6	3,552	0.17%
2022/05/16	10	20.80	5	20.75	20.75	5	3,535	0.14%
2022/05/13	20	20.54	0	0.00	20.50	20	3,464	0.58%
2022/05/12	12	20.79	46.6	21.00	20.55	-34.6	3,380	-1.02%
2022/05/11	13	21.90	25	21.85	21.70	-12	3,285	-0.37%
2022/05/10	10	22.38	0	0.00	22.40	10	3,242	0.31%
2022/05/06	15	23.05	0	0.00	23.00	15	3,216	0.47%
2022/05/05	0	0.00	3	23.37	23.30	-3	3,222	-0.09%
2022/05/04	8	23.23	0.5	23.20	23.20	7.5	3,213	0.23%
2022/04/29	0.2	23.30	5	23.35	23.35	-4.8	3,246	-0.15%
2022/04/28	0.2	23.30	7	23.15	23.30	-6.8	3,261	-0.21%
2022/04/27	10	22.85	0	0.00	22.95	10	3,256	0.31%
2022/04/25	0	0.00	1	23.20	23.15	-1	3,228	-0.03%
2022/04/22	5	23.85	6	23.90	23.85	-1	3,213	-0.03%
2022/04/21	0	0.00	15	23.70	23.60	-15	3,232	-0.46%
2022/04/20	8	23.33	4	23.43	23.60	4	3,225	0.12%
2022/04/19	3	23.15	9	23.50	23.35	-6	3,225	-0.19%
2022/04/18	7	23.13	0	0.00	23.10	7	3,337	0.21%
2022/04/15	4	23.43	0	0.00	23.35	4	3,323	0.12%
2022/04/14	10	23.99	8	24.00	23.90	2	3,280	0.06%
2022/04/13	9	24.19	48	24.25	24.10	-39	3,230	-1.21%
2022/04/12	7	26.24	1	25.95	26.25	6	2,933	0.20%
2022/03/30	0	0.00	1	27.80	27.75	-1	3,226	-0.03%
2022/03/28	1	27.50	0	0.00	27.70	1	3,292	0.03%
2022/03/25	1	27.95	0	0.00	27.85	1	3,405	0.03%
2022/03/24	1	28.20	10	28.03	28.25	-9	3,569	-0.25%
2022/03/23	0	0.00	1	28.00	28.00	-1	3,550	-0.03%
2022/03/21	17	28.00	0	0.00	27.90	17	3,517	0.48%
2022/03/18	0	0.00	2	28.00	27.85	-2	3,532	-0.06%
2022/03/17	0	0.00	1	27.55	27.70	-1	3,494	-0.03%
2022/03/10	0	0.00	2	27.10	27.15	-2	3,385	-0.06%
2022/03/07	8	26.60	0	0.00	26.45	8	3,332	0.24%
2022/03/04	2	27.15	0	0.00	27.00	2	3,322	0.06%
2022/03/01	0	0.00	17	26.86	27.10	-17	3,312	-0.51%
2022/02/22	8	25.76	0	0.00	25.60	8	3,233	0.25%
2022/02/21	0	0.00	8.8	26.13	26.15	-8.8	3,285	-0.27%
2022/02/10	0	0.00	6	25.74	25.70	-6	4,458	-0.13%
2022/02/08	1	25.30	0	0.00	25.55	1	4,470	0.02%
2022/02/07	0	0.00	3	25.30	25.20	-3	4,488	-0.07%
2022/01/25	11.1	24.60	0	0.00	24.50	11.1	4,553	0.24%
2022/01/24	3	24.90	0	0.00	24.90	3	4,576	0.07%
2022/01/21	0	0.00	1	25.55	25.05	-1	4,585	-0.02%
2022/01/19	11	25.64	0	0.00	25.65	11	4,825	0.23%
2022/01/18	0	0.00	1	26.00	26.05	-1	4,974	-0.02%
2022/01/17	3	25.60	0	0.00	25.70	3	4,967	0.06%
2022/01/14	12	25.85	0	0.00	25.65	12	4,956	0.24%
2022/01/13	3	26.15	0	0.00	26.25	3	4,913	0.06%
2022/01/12	10	26.18	0	0.00	26.25	10	4,900	0.20%
2022/01/11	9	26.23	7	26.15	26.10	2	4,887	0.04%
2022/01/06	0	0.00	9	27.40	27.40	-9	4,712	-0.19%
2022/01/04	0	0.00	9	27.48	27.45	-9	4,670	-0.19%
2021/12/30	1	28.15	0	0.00	28.20	1	4,595	0.02%
2021/12/29	1	28.20	15	28.13	28.25	-14	4,561	-0.31%
2021/12/27	0	0.00	57	27.56	27.70	-57	4,414	-1.29%
2021/12/24	0	0.00	9	27.65	27.50	-9	4,348	-0.21%
2021/12/23	1	27.35	6	27.48	27.55	-5	4,297	-0.12%
2021/12/20	0	0.00	19.1	27.45	27.60	-19.1	4,084	-0.47%
2021/12/16	0	0.00	4	26.85	26.90	-4	3,852	-0.10%
2021/12/14	5.2	26.85	0	0.00	26.65	5.2	3,844	0.13%
2021/12/13	1	27.20	10	27.15	27.15	-9	3,803	-0.24%
2021/12/09	11	26.35	4	26.35	26.25	7	3,716	0.19%
2021/12/08	1	26.50	4	26.50	26.50	-3	3,692	-0.08%
2021/12/07	0	0.00	5	26.20	26.15	-5	3,654	-0.14%
2021/12/06	0	0.00	1	25.80	25.85	-1	3,641	-0.03%
2021/12/03	0	0.00	2	25.60	25.60	-2	3,628	-0.06%
2021/12/02	13	25.45	0	0.00	25.40	13	3,611	0.36%
2021/12/01	2	25.85	0	0.00	25.70	2	3,609	0.06%
2021/11/29	5	25.50	1	25.70	25.70	4	3,555	0.11%
2021/11/26	0	0.00	2	26.33	26.30	-2	3,520	-0.06%
2021/11/25	1	26.95	1	26.70	26.70	0	3,501	0.00%
2021/11/24	0	0.00	2	26.75	26.75	-2	3,507	-0.06%
2021/11/23	2	26.68	7	26.75	26.80	-5	3,505	-0.14%
2021/11/22	0	0.00	6	26.85	26.75	-6	3,487	-0.17%
2021/11/19	2	26.68	2	26.55	26.60	0	3,453	0.00%
2021/11/18	15	26.47	5	26.50	26.35	10	3,426	0.29%
2021/11/17	0	0.00	1	26.45	26.45	-1	3,379	-0.03%
2021/11/16	70	27.04	9	26.84	26.80	61	3,302	1.85%
2021/11/15	23	29.33	80	29.28	28.45	-57	3,102	-1.84%
2021/11/12	0	0.00	15	27.00	27.00	-15	2,383	-0.63%
2021/11/10	5	24.50	12	24.55	24.55	-7	2,470	-0.28%
2021/11/08	2	24.80	13	24.78	24.90	-11	2,628	-0.42%
2021/11/04	1	24.60	5	24.60	24.45	-4	2,660	-0.15%
2021/11/03	0	0.00	13	24.40	24.55	-13	2,653	-0.49%
2021/11/02	13	24.14	10	24.63	24.10	3	2,644	0.11%
2021/11/01	18	24.07	2	24.10	24.15	16	2,584	0.62%
2021/10/29	1	24.20	0	0.00	24.00	1	2,579	0.04%
2021/10/28	14	24.29	5.3	24.63	24.30	8.7	2,545	0.34%
2021/10/27	0	0.00	13	24.60	24.40	-13	2,544	-0.51%
2021/10/26	16	24.74	23	25.29	24.55	-7	2,506	-0.28%
2021/10/25	0	0.00	37	24.51	25.00	-37	2,326	-1.59%
2021/10/18	0	0.00	10	23.10	23.10	-10	2,456	-0.41%
2021/10/15	0	0.00	5	22.85	22.80	-5	2,484	-0.20%
2021/10/13	10	22.35	0	0.00	22.55	10	2,536	0.39%
2021/10/07	0	0.00	11	23.02	23.05	-11	2,635	-0.42%
2021/10/06	5	22.70	0	0.00	22.50	5	2,671	0.19%
2021/10/05	0	0.00	4	22.44	22.65	-4	2,699	-0.15%
2021/10/04	1	22.85	3	22.60	22.55	-2	2,724	-0.07%
2021/10/01	5	22.95	0	0.00	22.95	5	2,764	0.18%
2021/09/29	5	23.30	0	0.00	23.25	5	2,932	0.17%
2021/09/27	0	0.00	10	23.85	23.80	-10	3,134	-0.32%
2021/09/23	5	23.10	0	0.00	23.20	5	3,296	0.15%
2021/09/22	13	23.07	0	0.00	23.05	13	3,379	0.38%
2021/09/17	5	23.60	0	0.00	23.60	5	3,591	0.14%
2021/09/15	0	0.00	10	24.03	23.75	-10	3,821	-0.26%
2021/09/14	0	0.00	10	23.87	23.85	-10	3,865	-0.26%
2021/09/13	0	0.00	20	23.89	23.75	-20	3,901	-0.51%
2021/09/10	0	0.00	0.8	23.35	23.40	-0.8	3,932	-0.02%
2021/09/09	2	23.20	1	23.25	23.20	1	3,960	0.03%
2021/09/08	3	23.20	2.3	23.35	23.35	0.7	3,993	0.02%
2021/09/07	0	0.00	29	23.48	23.60	-29	4,051	-0.72%
2021/09/01	2	23.25	0	0.00	23.45	2	4,063	0.05%
2021/08/30	0	0.00	0.2	23.30	23.25	-0.2	4,112	-0.01%
2021/08/27	0	0.00	10	23.33	23.40	-10	4,154	-0.24%
2021/08/26	6	22.77	0	0.00	22.80	6	4,216	0.14%
2021/08/25	7	22.65	0	0.00	22.80	7	4,340	0.16%
2021/08/24	5	22.65	0	0.00	22.70	5	4,773	0.10%
2021/08/23	2	22.80	0	0.00	22.85	2	4,947	0.04%
2021/08/20	36	22.38	0	0.00	22.40	36	4,957	0.73%
2021/08/19	7	22.59	0	0.00	22.45	7	4,956	0.14%
2021/08/18	17	22.56	0	0.00	23.30	17	4,944	0.34%
2021/08/17	5	22.70	0	0.00	22.65	5	4,959	0.10%
2021/08/16	26	23.00	0	0.00	22.75	26	4,960	0.52%
2021/08/13	56	23.83	0	0.00	23.70	56	4,889	1.15%
2021/08/12	3	25.25	0	0.00	25.20	3	4,742	0.06%
2021/08/11	16	25.40	4	25.48	25.30	12	4,796	0.25%
2021/08/10	5	26.15	8	26.11	26.10	-3	4,822	-0.06%
2021/08/09	6	26.65	18	26.50	26.40	-12	4,927	-0.24%
2021/08/06	0	0.00	3	26.72	26.60	-3	5,046	-0.06%
2021/08/05	6	26.76	27	27.04	26.70	-21	5,202	-0.40%
2021/08/04	1	27.00	5	26.90	27.00	-4	5,446	-0.07%
2021/08/03	0	0.00	10	26.85	26.90	-10	5,587	-0.18%
2021/08/02	10	26.45	13	26.68	26.75	-3	5,642	-0.05%
2021/07/29	1	27.00	6	26.95	27.00	-5	5,834	-0.09%
2021/07/28	21	26.30	15	26.90	26.40	6	5,891	0.10%
2021/07/27	1	26.75	1	26.75	26.75	0	6,039	0.00%
2021/07/26	1	27.25	0.2	27.00	27.15	0.8	6,121	0.01%
2021/07/23	0	0.00	18	26.81	27.25	-18	6,201	-0.29%
2021/07/22	0	0.00	10	26.30	26.10	-10	6,194	-0.16%
2021/07/21	16	25.71	0	0.00	25.65	16	6,281	0.25%
2021/07/20	13	26.19	0	0.00	26.15	13	6,343	0.20%
2021/07/19	10	26.60	0	0.00	26.70	10	6,465	0.15%
2021/07/15	0	0.00	15	26.98	27.15	-15	6,934	-0.22%
2021/07/14	13	26.39	1	26.50	26.30	12	7,418	0.16%
2021/07/13	0	0.00	10.1	26.67	26.40	-10.1	7,633	-0.13%
2021/07/12	1	26.60	0	0.00	26.55	1	7,685	0.01%
2021/07/09	0	0.00	25	26.94	26.75	-25	7,888	-0.32%
2021/07/08	20	26.70	2	26.83	27.00	18	7,973	0.23%
2021/07/07	3	27.47	2.2	27.44	27.15	0.8	8,035	0.01%
2021/07/06	0	0.00	22	27.83	27.90	-22	8,279	-0.27%
2021/07/05	2	27.40	9	27.81	27.30	-7	8,248	-0.08%
2021/07/02	2	27.55	35	27.82	27.40	-33	8,289	-0.40%
2021/07/01	1	26.90	35	27.48	27.20	-34	8,232	-0.41%
2021/06/30	2	26.98	10	27.25	26.85	-8	8,230	-0.10%
2021/06/29	11	26.98	6	26.88	26.75	5	8,224	0.06%
2021/06/28	8	27.50	2	27.30	27.35	6	8,191	0.07%
2021/06/25	12	26.77	1	26.55	26.60	11	8,008	0.14%
2021/06/24	0	0.00	5	25.95	25.90	-5	7,837	-0.06%
2021/06/23	1	25.20	0	0.00	25.80	1	7,820	0.01%
2021/06/22	0	0.00	2	25.15	24.95	-2	7,799	-0.03%
2021/06/21	7	24.66	3	25.28	24.55	4	7,785	0.05%
2021/06/18	11	25.39	2	25.40	25.40	9	7,781	0.12%
2021/06/17	7	25.46	0	0.00	25.55	7	7,861	0.09%
2021/06/16	1	26.05	1	25.75	25.50	0	7,879	0.00%
2021/06/15	10	25.30	0	0.00	25.40	10	7,827	0.13%
2021/06/11	2	25.60	5	25.65	25.55	-3	7,864	-0.04%
2021/06/10	11	25.42	0	0.00	25.65	11	7,869	0.14%
2021/06/09	13	25.66	0	0.00	25.50	13	7,875	0.17%
2021/06/08	0	0.00	1	25.95	25.95	-1	7,898	-0.01%
2021/06/07	42	25.97	0	0.00	25.70	42	7,940	0.53%
2021/06/03	23	26.64	10	26.76	26.60	13	7,892	0.16%
2021/06/02	0	0.00	6	26.50	26.65	-6	7,854	-0.08%
2021/06/01	57	26.66	17	26.24	26.25	40	7,845	0.51%
2021/05/31	3.9	26.71	51	25.97	27.20	-47.1	7,429	-0.63%
2021/05/28	2	24.90	0	0.00	24.90	2	7,279	0.03%
2021/05/27	30	24.50	1	24.55	24.45	29	7,308	0.40%
2021/05/26	2	24.55	8	24.58	24.80	-6	7,378	-0.08%
2021/05/25	0	0.00	1	24.45	24.60	-1	7,398	-0.01%
2021/05/24	23	24.15	5	24.50	24.30	18	7,485	0.24%
2021/05/20	20	23.85	0	0.00	23.75	20	7,710	0.26%
2021/05/19	0	0.00	9	24.11	24.20	-9	7,722	-0.12%
2021/05/18	0	0.00	2	23.60	23.50	-2	7,790	-0.03%
2021/05/17	6	22.74	1	22.30	22.45	5	7,820	0.06%
2021/05/14	7	23.56	0	0.00	23.85	7	7,719	0.09%
2021/05/13	7	24.55	10	23.45	23.95	-3	7,591	-0.04%
2021/05/12	11	26.78	56	26.38	25.40	-45	7,447	-0.60%
2021/05/11	10	28.97	12	30.00	28.20	-2	7,199	-0.03%
2021/05/10	0	29.60	5	29.75	29.65	-5	7,058	-0.07%
2021/05/07	13.6	28.83	7	28.83	29.20	6.6	7,022	0.09%
2021/05/06	7	29.94	0	0.00	29.25	7	6,948	0.10%
2021/05/05	5	28.85	5	29.14	28.85	0	6,810	0.00%
2021/05/04	19	29.00	0	0.00	28.45	19	6,730	0.28%
2021/05/03	2	29.65	1	29.75	29.40	1	6,560	0.02%
2021/04/29	11	30.25	6	30.25	30.35	5	6,462	0.08%
2021/04/28	1	31.10	2	31.08	30.55	-1	6,347	-0.02%
2021/04/27	18	30.31	6	30.36	30.35	12	6,304	0.19%
2021/04/26	17	30.96	6	30.85	30.90	11	6,210	0.18%
2021/04/23	13	30.76	0	0.00	31.00	13	6,162	0.21%
2021/04/22	1	32.50	13.4	31.43	30.85	-12.4	6,064	-0.20%
2021/04/21	6	31.62	19	31.28	31.60	-13	5,742	-0.23%
2021/04/20	70	31.66	37	31.85	31.30	33	5,590	0.59%
2021/04/19	24	30.28	5.2	30.21	30.50	18.8	5,129	0.37%
2021/04/16	7	28.88	0	0.00	29.00	7	4,918	0.14%
2021/04/15	11	29.28	10	29.17	29.00	1	4,857	0.02%
2021/04/14	9	27.28	20	27.36	27.95	-11	4,665	-0.24%
2021/04/13	2	28.10	8.3	28.14	27.90	-6.3	4,745	-0.13%
2021/04/12	1	28.95	15	28.45	28.60	-14	4,710	-0.30%
2021/04/09	5	27.45	2	27.40	27.40	3	4,484	0.07%
2021/04/08	0	0.00	1.8	27.81	27.80	-1.8	4,667	-0.04%
2021/04/07	2	27.25	33	27.43	27.55	-31	4,676	-0.66%
2021/04/06	2	27.25	19	27.11	27.15	-17	4,616	-0.37%
2021/04/01	9	26.52	8.4	26.48	26.50	0.6	4,535	0.01%
2021/03/31	4	26.30	1	26.55	26.45	3	4,523	0.07%
2021/03/30	0	0.00	1	26.25	26.25	-1	4,548	-0.02%
2021/03/29	0	26.10	0	0.00	26.15	0	4,560	0.00%
2021/03/26	0	0.00	3	26.05	25.85	-3	4,652	-0.06%
2021/03/25	4	25.53	3	25.95	25.50	1	4,813	0.02%
2021/03/24	5	26.05	0	0.00	25.85	5	4,837	0.10%
2021/03/23	1	26.10	0	0.00	26.20	1	4,866	0.02%
2021/03/22	10	25.61	8	25.96	26.20	2	4,855	0.04%
2021/03/19	13	25.48	0	0.00	25.60	13	4,806	0.27%
2021/03/18	17.5	25.86	0	0.00	25.85	17.5	4,804	0.36%
2021/03/17	3	25.95	4	25.83	25.90	-1	4,877	-0.02%
2021/03/16	1	26.20	0	0.00	26.10	1	4,887	0.02%
2021/03/15	2	26.10	1	26.10	26.10	1	4,923	0.02%
2021/03/12	2	26.25	0	0.00	26.20	2	4,963	0.04%
2021/03/10	2	26.73	0	0.00	26.85	2	5,109	0.04%
2021/03/09	0	0.00	1	26.80	26.85	-1	5,157	-0.02%
2021/03/08	1.4	26.45	1	26.90	26.45	0.4	5,159	0.01%
2021/03/05	2.5	26.72	23	26.50	26.40	-20.5	5,187	-0.40%
2021/03/04	5	26.10	0.5	26.45	26.25	4.5	5,162	0.09%
2021/03/03	40	26.41	2	26.40	26.30	38	5,179	0.73%
2021/03/02	4	26.50	37	26.00	26.00	-33	5,244	-0.63%
2021/02/26	9	26.07	0	0.00	26.40	9	5,353	0.17%
2021/02/25	10	26.35	0	0.00	26.35	10	5,335	0.19%
2021/02/23	0	0.00	16	26.31	27.15	-16	5,300	-0.30%
2021/02/22	13	25.98	11.3	25.97	25.70	1.7	5,112	0.03%
2021/02/19	15	25.53	0	0.00	25.50	15	5,208	0.29%
2021/02/18	0	0.00	4	25.50	25.50	-4	5,250	-0.08%
2021/02/17	3	24.12	10	24.52	24.85	-7	5,232	-0.13%
2021/02/05	4	23.86	3	24.07	23.85	1	5,229	0.02%
2021/02/03	0	0.00	1	23.95	23.80	-1	6,137	-0.02%
2021/02/02	0	0.00	1	23.65	23.65	-1	6,169	-0.02%
2021/01/29	2	23.33	4	23.63	23.15	-2	6,153	-0.03%
2021/01/28	2	23.78	2	23.65	23.65	0	6,129	0.00%
2021/01/26	0	0.00	2	23.65	23.40	-2	6,142	-0.03%
2021/01/25	0	0.00	5	23.28	23.45	-5	6,134	-0.08%
2021/01/22	0	0.00	3	22.90	22.95	-3	6,122	-0.05%
2021/01/21	6	22.53	1	22.60	22.55	5	6,111	0.08%
2021/01/20	9	22.97	0	0.00	22.75	9	6,077	0.15%
2021/01/19	2	23.78	0	0.00	23.70	2	6,022	0.03%
2021/01/18	3	22.95	0	0.00	23.30	3	6,016	0.05%
2021/01/15	6	23.48	5	23.61	23.50	1	5,988	0.02%
2021/01/14	3	24.17	2	24.10	24.05	1	5,978	0.02%
2021/01/13	5	24.29	2	24.38	24.30	3	5,956	0.05%
2021/01/12	12	24.14	4	24.30	24.30	8	5,919	0.14%
2021/01/11	5	23.85	0	0.00	24.00	5	5,845	0.09%
2021/01/08	3	24.35	0	0.00	23.75	3	5,828	0.05%
2021/01/07	0	0.00	5	24.05	24.20	-5	5,804	-0.09%
2021/01/06	9	24.04	10	23.93	23.75	-1	5,766	-0.02%
2021/01/05	4	24.96	14	24.94	24.90	-10	5,570	-0.18%
2021/01/04	21	25.40	8	25.37	25.50	13	5,485	0.24%
2020/12/31	42	25.83	6	26.03	25.90	36	5,408	0.67%
2020/12/30	0.5	25.40	8	25.28	25.40	-7.5	5,182	-0.14%
2020/12/29	5	24.84	4	24.65	24.80	1	5,092	0.02%
2020/12/28	4	24.88	12	24.76	25.00	-8	5,049	-0.16%
2020/12/25	1	24.70	0	0.00	24.80	1	5,003	0.02%
2020/12/24	0	0.00	7.2	24.76	24.85	-7.2	4,977	-0.15%
2020/12/23	7	23.97	3.5	24.22	24.15	3.5	4,901	0.07%
2020/12/22	5	24.85	3	24.58	23.90	2	4,867	0.04%
2020/12/21	0	0.00	58	24.82	25.15	-58	4,813	-1.21%
2020/12/18	4	24.15	2	24.30	24.50	2	4,674	0.04%
2020/12/17	2	24.25	10	24.34	24.20	-8	4,656	-0.17%
2020/12/16	4	24.13	56	24.17	24.20	-52	4,620	-1.13%
2020/12/15	16	24.10	0	0.00	23.85	16	4,658	0.34%
2020/12/14	12	24.02	12	23.95	24.15	0	4,629	0.00%
2020/12/11	4	23.93	0	0.00	23.65	4	4,590	0.09%
2020/12/10	1	23.80	4	24.26	24.05	-3	4,510	-0.07%
2020/12/09	7	24.10	0	0.00	24.10	7	4,488	0.16%
2020/12/08	8	24.20	0	0.00	24.25	8	4,516	0.18%
2020/12/07	64	24.45	11	24.59	24.35	53	4,496	1.18%
2020/12/03	2	23.30	1	23.65	23.50	1	4,314	0.02%
2020/12/02	7	23.24	0	0.00	23.35	7	4,328	0.16%
2020/12/01	9	22.82	1	23.10	23.40	8	4,320	0.19%
2020/11/30	0	0.00	3	23.38	23.20	-3	4,324	-0.07%
2020/11/27	0	0.00	3	23.08	23.15	-3	4,226	-0.07%
2020/11/26	1	22.90	9	23.04	23.15	-8	4,204	-0.19%
2020/11/25	17	22.75	29	22.78	22.75	-12	4,216	-0.28%
2020/11/24	2	21.90	2	22.40	21.85	0	4,111	0.00%
2020/11/23	0	0.00	4	22.28	22.20	-4	4,054	-0.10%
2020/11/20	45	22.08	3	22.10	22.15	42	3,996	1.05%
2020/11/19	2	21.55	0	0.00	21.70	2	3,912	0.05%
2020/11/18	26	21.67	0	0.00	21.80	26	3,888	0.67%
2020/11/17	1	22.35	19	21.81	22.40	-18	3,741	-0.48%
2020/11/16	3	21.88	0	0.00	21.90	3	3,678	0.08%
2020/11/13	2	21.60	5	22.04	22.00	-3	3,583	-0.08%
2020/11/12	8	22.88	19	22.99	22.20	-11	3,502	-0.31%
2020/11/11	9	22.17	48	21.80	22.35	-39	3,055	-1.28%
2020/11/10	0	0.00	3	20.20	20.35	-3	2,650	-0.11%
2020/11/09	0	0.00	26	20.00	19.95	-26	2,594	-1.00%
2020/11/06	8	19.94	0	0.00	19.85	8	2,587	0.31%
2020/11/04	4	20.00	0	0.00	20.05	4	2,611	0.15%
2020/11/02	1	19.55	0	0.00	19.50	1	2,601	0.04%
2020/10/30	6	19.75	0	0.00	19.60	6	2,605	0.23%
2020/10/29	3	19.80	0	0.00	19.85	3	2,621	0.11%
2020/10/27	4	20.03	0	0.00	19.95	4	2,641	0.15%
2020/10/23	4	19.61	2	19.95	20.00	2	2,638	0.08%
2020/10/20	0	0.00	6	19.60	19.55	-6	2,731	-0.22%
2020/10/16	5	19.54	0	0.00	19.35	5	2,757	0.18%
2020/10/15	0	0.00	1	19.80	19.50	-1	2,763	-0.04%
2020/10/14	1	19.95	0	0.00	19.80	1	2,789	0.04%
2020/10/12	3	19.90	0	0.00	20.05	3	2,826	0.11%
2020/10/08	1	20.20	0.3	20.25	20.25	0.7	2,839	0.03%
2020/10/07	1	20.45	2	20.40	20.50	-1	2,848	-0.04%
2020/10/06	0	0.00	1	20.00	20.20	-1	2,813	-0.04%
2020/09/30	0	0.00	1	19.60	19.60	-1	2,870	-0.03%
2020/09/29	0	0.00	4	19.50	19.35	-4	2,891	-0.14%
2020/09/25	0	0.00	5	19.15	19.15	-5	2,955	-0.17%
2020/09/24	0	0.00	21.3	19.05	19.00	-21.3	2,949	-0.72%
2020/09/23	0	0.00	10	19.75	19.75	-10	2,898	-0.34%
2020/09/22	0	0.00	5	20.10	20.10	-5	2,857	-0.17%
2020/09/17	0	0.00	3	20.85	20.35	-3	2,780	-0.11%
2020/09/16	3	20.20	0	0.00	20.25	3	2,772	0.11%
2020/09/15	4	20.25	0	0.00	20.30	4	2,797	0.14%
2020/09/14	4	20.23	0	0.00	20.25	4	2,849	0.14%
2020/09/11	1	21.20	11	20.98	20.60	-10	2,839	-0.35%
2020/09/10	1	20.90	5	20.88	20.75	-4	2,802	-0.14%
2020/09/09	5	20.52	2	20.85	20.95	3	2,777	0.11%
2020/09/08	5	20.72	0	0.00	20.75	5	2,772	0.18%
2020/09/07	5	21.15	3	20.95	20.90	2	2,849	0.07%
2020/09/04	2	20.35	0	0.00	20.50	2	2,833	0.07%
2020/09/03	3	20.75	11	20.88	20.75	-8	2,872	-0.28%
2020/09/01	5.9	20.30	4	20.30	20.35	1.9	2,989	0.06%
2020/08/31	9	20.77	9	20.85	20.60	0	3,093	0.00%
2020/08/28	2	20.45	0	0.00	20.45	2	3,073	0.07%
2020/08/27	3	20.03	1	20.00	20.10	2	3,165	0.06%
2020/08/26	2	20.20	0	0.00	20.20	2	3,201	0.06%
2020/08/25	5	19.98	1	20.05	20.10	4	3,226	0.12%
2020/08/24	4	19.90	1	20.25	19.95	3	3,251	0.09%
2020/08/21	0	0.00	6	20.15	20.10	-6	3,270	-0.18%
2020/08/20	19	19.54	3	19.35	19.35	16	3,301	0.48%
2020/08/17	3	20.10	0	0.00	20.25	3	3,357	0.09%
2020/08/14	0.3	19.60	0	0.00	19.70	0.3	3,370	0.01%
2020/08/13	6	19.23	0	0.00	19.25	6	3,372	0.18%
2020/08/11	4	19.48	1	19.50	19.45	3	3,430	0.09%
2020/08/07	7	19.08	0	0.00	19.20	7	3,488	0.20%
2020/08/06	0	0.00	10	19.16	19.30	-10	3,526	-0.28%
2020/08/05	1	18.95	5	19.00	18.95	-4	3,564	-0.11%
2020/08/03	1	18.75	10	18.65	18.70	-9	3,631	-0.25%
2020/07/31	0	0.00	10	18.60	18.50	-10	3,648	-0.27%
2020/07/30	1	18.45	10	18.38	18.40	-9	3,682	-0.24%
2020/07/29	5	18.50	0	0.00	18.35	5	3,711	0.13%
2020/07/28	0	0.00	12	18.45	18.35	-12	3,745	-0.32%
2020/07/27	12	19.03	8	18.85	18.80	4	3,802	0.11%
2020/07/24	8	19.53	0	0.00	19.50	8	3,857	0.21%
2020/07/22	0	0.00	13	19.85	19.90	-13	4,021	-0.32%
2020/07/15	7	19.96	0	0.00	19.95	7	4,159	0.17%
2020/07/14	3	20.00	0	0.00	19.95	3	4,244	0.07%
2020/07/13	1	20.00	2	20.05	20.05	-1	4,298	-0.02%
2020/07/10	10	20.08	0	0.00	20.00	10	4,372	0.23%
2020/07/09	3	20.45	0	0.00	20.30	3	4,386	0.07%
2020/07/08	0	0.00	4	20.58	20.60	-4	4,415	-0.09%
2020/07/07	4	20.48	0	0.00	20.40	4	4,432	0.09%
2020/07/06	1	20.40	0	0.00	20.65	1	4,528	0.02%
2020/07/03	1	20.35	0	0.00	20.40	1	4,600	0.02%
2020/07/02	0	0.00	5	20.60	20.45	-5	4,675	-0.11%
2020/06/30	9	20.13	10	20.15	20.15	-1	4,778	-0.02%
2020/06/29	3	20.10	0	0.00	20.20	3	4,837	0.06%
2020/06/24	4	20.25	20	20.23	20.30	-16	4,965	-0.32%
2020/06/23	6	20.43	5.4	20.49	20.40	0.6	5,151	0.01%
2020/06/22	7	20.58	1.1	20.88	20.65	5.9	5,213	0.11%
2020/06/19	0	0.00	8	20.91	20.75	-8	5,313	-0.15%
2020/06/18	2	20.60	1	20.60	20.60	1	5,439	0.02%
2020/06/17	5	20.42	5	20.60	20.70	0	5,517	0.00%
2020/06/15	22	19.98	0	0.00	20.00	22	5,660	0.39%
2020/06/12	15	19.88	0	0.00	19.95	15	5,675	0.26%
2020/06/11	9	20.48	1	21.00	20.35	8	5,656	0.14%
2020/06/10	8	20.90	2	20.85	20.80	6	5,643	0.11%
2020/06/09	8	21.27	1	21.20	21.20	7	5,684	0.12%
2020/06/08	16	21.73	0	0.00	21.60	16	5,705	0.28%
2020/06/05	2	22.00	4	21.93	22.05	-2	5,566	-0.04%
2020/06/04	10	21.57	5	21.51	21.50	5	5,495	0.09%
2020/06/03	1	20.85	19	21.14	21.35	-18	5,445	-0.33%
2020/06/01	7.1	20.27	0	0.00	20.30	7.1	5,257	0.14%
2020/05/29	1	20.15	2	20.35	20.15	-1	5,235	-0.02%
2020/05/27	8	20.48	3	20.75	20.30	5	5,247	0.10%
2020/05/26	0.2	20.35	1	20.40	20.40	-0.8	5,341	-0.02%
2020/05/25	1	19.80	1	20.00	20.05	0	5,324	0.00%
2020/05/22	6	19.97	0	0.00	19.90	6	5,317	0.11%
2020/05/21	10	20.28	5	20.10	20.30	5	5,294	0.09%
2020/05/19	5	19.92	1.1	20.09	20.10	3.9	5,362	0.07%
2020/05/18	0	0.00	6	20.01	19.90	-6	5,376	-0.11%
2020/05/15	18	19.86	8	20.00	19.90	10	5,451	0.18%
2020/05/14	5	20.07	0	0.00	19.90	5	5,659	0.09%
2020/05/13	7	20.42	0	0.00	20.45	7	5,717	0.12%
2020/05/12	8	20.75	0	0.00	20.65	8	6,075	0.13%
2020/05/11	3.4	21.30	1	21.35	21.30	2.4	6,023	0.04%
2020/05/08	0	0.00	2	21.10	21.00	-2	6,010	-0.03%
2020/05/06	2	20.90	1	20.95	20.65	1	5,996	0.02%
2020/05/05	7.6	20.43	0	0.00	20.55	7.6	5,946	0.13%
2020/05/04	5	20.52	0	0.00	20.50	5	5,924	0.08%
2020/04/30	1.2	21.19	5	21.40	21.10	-3.9	5,924	-0.06%
2020/04/29	7	21.24	12	21.41	21.25	-5	5,843	-0.09%
2020/04/28	7	21.14	12	21.09	21.25	-5	5,805	-0.09%
2020/04/27	3.3	20.10	5	20.28	20.10	-1.7	5,659	-0.03%
2020/04/22	2	18.90	1	19.15	19.30	1	5,515	0.02%
2020/04/21	3	19.72	0	0.00	19.35	3	5,495	0.05%
2020/04/20	0	0.00	2	20.45	20.35	-2	5,398	-0.04%
2020/04/17	0	0.00	5	20.10	20.30	-5	5,343	-0.09%
2020/04/16	11	20.10	0	0.00	20.00	11	5,251	0.21%
2020/04/15	2	20.43	10	20.45	20.35	-8	5,220	-0.15%
2020/04/13	0	0.00	9	20.60	20.45	-9	5,146	-0.17%
2020/04/10	2	20.35	2	20.40	20.45	0	5,104	0.00%
2020/04/09	8	20.50	1	20.55	20.50	7	5,094	0.14%
2020/04/08	2	19.95	12	19.38	19.90	-10	5,005	-0.20%
2020/04/07	5	19.00	3	19.05	18.95	2	4,891	0.04%
2020/04/06	3	18.43	2	18.35	18.65	1	4,803	0.02%
2020/04/01	11	19.30	1	19.60	19.25	10	4,724	0.21%
2020/03/31	2	19.20	10	19.46	19.40	-8	4,670	-0.17%
2020/03/30	16.2	19.30	17	19.44	19.40	-0.9	4,595	-0.02%
2020/03/27	21	19.02	30	19.52	19.85	-9	4,463	-0.20%
2020/03/26	6	18.11	10	18.23	18.05	-4	4,280	-0.09%
2020/03/25	2	18.40	8	18.66	18.45	-6	4,219	-0.14%
2020/03/24	15	18.15	1	18.55	18.10	14	4,116	0.34%
2020/03/23	10	18.76	6	18.75	18.75	4	3,945	0.10%
2020/03/20	6	20.73	3	20.75	20.80	3	3,850	0.08%
2020/03/19	11	20.06	0	0.00	19.25	11	3,772	0.29%
2020/03/18	14	21.36	0	0.00	21.15	14	3,652	0.38%
2020/03/17	4	21.53	0	0.00	21.20	4	3,617	0.11%
2020/03/16	3.1	22.23	24	22.39	22.10	-20.9	3,529	-0.59%
2020/03/13	3	22.38	37	22.29	22.80	-34	3,501	-0.97%
2020/03/12	2	24.40	68	24.40	24.35	-66	3,375	-1.96%
2020/03/10	1.2	25.56	0	0.00	25.60	1.2	3,275	0.04%
2020/03/09	5	26.20	16	26.14	26.00	-11	3,213	-0.34%
2020/03/06	0	0.00	3	26.65	26.80	-3	3,165	-0.09%
2020/03/05	0	0.00	1	26.80	26.90	-1	3,162	-0.03%
2020/03/04	3	26.57	1	26.50	26.50	2	3,135	0.06%
2020/03/03	6	26.78	0	0.00	26.80	6	3,112	0.19%
2020/03/02	0	0.00	7	26.62	26.80	-7	3,106	-0.23%
2020/02/27	12	26.94	24	27.11	27.10	-12	3,075	-0.39%
2020/02/26	0	0.00	6	26.63	26.60	-6	2,931	-0.20%
2020/02/25	3	25.90	2	26.15	26.35	1	2,905	0.03%
2020/02/24	3	26.50	0	0.00	26.50	3	2,896	0.10%
2020/02/21	20	26.66	14	26.91	26.70	6	2,894	0.21%
2020/02/20	3	26.30	3	26.40	26.35	0	2,808	0.00%
2020/02/19	15.2	26.11	5	26.35	26.20	10.2	2,774	0.37%
2020/02/18	7	26.00	5	26.09	26.20	2	2,777	0.07%
2020/02/17	21	26.15	3	26.65	25.75	18	2,729	0.66%
2020/02/14	2	26.93	1	27.00	26.95	1	2,527	0.04%
2020/02/13	28	26.96	15	26.98	27.00	13	2,429	0.54%
2020/02/11	0	0.00	2	29.25	29.20	-2	2,033	-0.10%
2020/02/10	7	28.96	0	0.00	29.00	7	2,029	0.34%
2020/02/07	11	29.80	0	0.00	29.75	11	1,996	0.55%
2020/02/06	2	30.10	0	0.00	30.15	2	1,965	0.10%
2020/02/05	3	30.07	0	0.00	30.10	3	1,967	0.15%
2020/02/04	0	0.00	1	30.35	30.10	-1	1,954	-0.05%
2020/02/03	7	29.11	3	29.58	30.20	4	1,940	0.21%
2020/01/31	0	0.00	4	30.48	30.50	-4	1,889	-0.21%
2020/01/30	23	30.18	6	30.31	30.00	17	1,871	0.91%
2020/01/20	0	0.00	13	31.80	31.75	-13	1,797	-0.72%
2020/01/15	0	0.00	1	31.60	31.50	-1	1,798	-0.06%
2020/01/14	0	0.00	1	31.70	31.65	-1	1,813	-0.06%
2020/01/13	1	31.50	0	0.00	31.65	1	1,814	0.06%
2020/01/08	0	0.00	2	31.55	31.55	-2	1,839	-0.11%
2020/01/07	0	0.00	1	32.15	32.05	-1	1,859	-0.05%
2020/01/02	0	0.00	5	31.90	31.85	-5	1,830	-0.27%
2019/12/31	0	0.00	3	31.45	31.40	-3	1,802	-0.17%
2019/12/25	0	31.00	0	0.00	31.00	0	1,793	0.00%
2019/12/20	5	30.65	0	0.00	30.75	5	1,836	0.27%
2019/12/19	1	30.70	1	30.60	30.75	0	1,819	0.00%
2019/12/17	0.1	30.95	0	0.00	30.95	0.1	1,794	0.00%
2019/12/12	2	30.70	0	0.00	30.65	2	1,764	0.11%
2019/12/11	4.8	30.74	0	0.00	30.65	4.8	1,772	0.27%
2019/12/10	2	31.10	5	31.13	31.10	-3	1,777	-0.17%
2019/12/09	0	0.00	6.5	31.10	31.10	-6.5	1,778	-0.36%
2019/12/06	4	30.45	0	0.00	30.40	4	1,760	0.23%
2019/11/27	1.7	30.60	10	30.60	30.55	-8.3	1,927	-0.43%
2019/11/26	0	0.00	1	30.65	30.70	-1	1,977	-0.05%
2019/11/25	1	30.65	0	0.00	30.70	1	2,127	0.05%
2019/11/21	1	30.10	0	0.00	30.10	1	2,328	0.04%
2019/11/19	3	30.30	0	0.00	30.40	3	2,419	0.12%
2019/11/18	1	30.35	0	0.00	30.75	1	2,531	0.04%
2019/11/15	1	30.40	0	0.00	30.45	1	2,541	0.04%
2019/11/14	3	30.43	0	0.00	30.45	3	2,555	0.12%
2019/11/13	8	31.21	0	0.00	31.10	8	2,582	0.31%
2019/11/12	7.7	31.65	6	31.73	31.65	1.7	2,665	0.06%
2019/11/11	5	31.95	0	0.00	31.95	5	2,830	0.18%
2019/11/08	1	32.25	0	0.00	32.25	1	2,845	0.04%
2019/11/07	2	32.35	0	0.00	32.25	2	2,874	0.07%
2019/10/31	10	32.60	0	0.00	32.75	10	3,000	0.33%
2019/10/22	1	33.00	0	0.00	32.75	1	3,280	0.03%
2019/10/21	0	0.00	8	32.75	32.95	-8	3,274	-0.24%
2019/10/17	5	32.25	0	0.00	32.30	5	3,363	0.15%
2019/10/15	5	31.78	0	0.00	31.70	5	3,392	0.15%
2019/10/14	6	32.31	0	0.00	32.15	6	3,346	0.18%
2019/10/09	1.2	32.67	0	0.00	32.60	1.2	3,332	0.04%
2019/10/07	0	0.00	0.4	32.80	32.70	-0.4	3,377	-0.01%
2019/10/04	2	32.50	0	0.00	32.60	2	3,402	0.06%
2019/10/03	2	32.60	0	0.00	32.70	2	3,445	0.06%
2019/10/01	1	32.55	0	0.00	32.90	1	3,487	0.03%
2019/09/27	0	0.00	12.4	32.58	32.55	-12.4	3,491	-0.36%
2019/09/23	5	33.25	0	0.00	33.25	5	3,693	0.14%
2019/09/19	0.3	33.50	0	0.00	33.25	0.3	3,742	0.01%
2019/09/12	0	0.00	2	33.55	33.40	-2	3,960	-0.05%
2019/09/11	0	0.00	0	33.70	33.50	0	3,993	0.00%
2019/09/09	1	33.35	0	0.00	33.60	1	4,025	0.02%
2019/09/06	0	0.00	1	32.95	33.15	-1	4,019	-0.02%
2019/09/02	0	0.00	2	32.25	32.20	-2	4,164	-0.05%
2019/08/30	5	32.22	0	0.00	32.15	5	4,340	0.12%
2019/08/29	1	32.30	0	0.00	32.30	1	4,581	0.02%
2019/08/28	2.5	32.30	12	31.81	32.10	-9.5	4,642	-0.20%
2019/08/27	9	37.24	15	37.45	37.00	-6	4,509	-0.13%
2019/08/26	1	36.90	1	37.35	37.25	0	4,401	0.00%
2019/08/23	6	37.23	0	0.00	37.20	6	4,345	0.14%
2019/08/22	15	37.40	1	37.35	37.40	14	4,337	0.32%
2019/08/21	0	0.00	1	36.35	37.05	-1	4,326	-0.02%
2019/08/20	4	35.45	1	35.45	35.45	3	4,205	0.07%
2019/08/16	0	0.00	5	34.80	35.70	-5	4,194	-0.12%
2019/08/15	4	35.38	6	35.13	35.15	-2	4,162	-0.05%
2019/08/14	6	36.78	22	36.70	36.20	-16	4,096	-0.39%
2019/08/12	0	0.00	3	37.90	37.75	-3	4,007	-0.07%
2019/08/08	3	37.35	0	0.00	37.40	3	4,027	0.07%
2019/08/07	1	37.30	3	37.90	37.25	-2	4,090	-0.05%
2019/08/06	1	37.15	0	0.00	37.50	1	4,234	0.02%
2019/08/05	4	37.56	0	0.00	37.50	4	4,287	0.09%
2019/08/02	27	38.09	0	0.00	37.75	27	4,318	0.63%
2019/08/01	2	38.35	0	0.00	38.30	2	4,287	0.05%
2019/07/31	31	38.42	0.1	38.85	38.10	30.9	4,266	0.72%
2019/07/30	3	38.68	0	0.00	38.60	3	4,232	0.07%
2019/07/29	6	39.07	3	39.40	39.05	3	4,234	0.07%
2019/07/26	3	39.20	3	39.20	39.20	0	4,219	0.00%
2019/07/25	4	38.81	2	39.03	39.00	2	4,182	0.05%
2019/07/24	2	38.05	5	38.05	38.05	-3	4,131	-0.07%
2019/07/22	4	37.71	62	37.83	37.90	-58	4,159	-1.39%
2019/07/19	6	38.03	0	0.00	38.00	6	4,214	0.14%
2019/07/18	1	38.50	9	38.63	38.60	-8	4,137	-0.19%
2019/07/17	0	0.00	31	38.50	38.40	-31	4,101	-0.76%
2019/07/16	5	38.60	1	38.55	38.50	4	4,124	0.10%
2019/07/15	4	38.73	3	38.68	38.70	1	4,130	0.02%
2019/07/11	1	38.30	0	0.00	37.95	1	4,163	0.02%
2019/07/09	1	37.80	0	0.00	37.60	1	4,175	0.02%
2019/07/08	0	0.00	2	38.10	38.00	-2	4,201	-0.05%
2019/07/02	10	37.89	1	38.05	38.35	9	4,336	0.21%
2019/07/01	0	0.00	12	37.64	37.65	-12	4,344	-0.28%
2019/06/28	30	37.22	0	0.00	37.35	30	4,407	0.68%
2019/06/27	0	0.00	5	37.60	37.55	-5	4,340	-0.12%
2019/06/26	0	0.00	2	37.55	37.65	-2	4,381	-0.05%
2019/06/25	5	37.25	3	37.45	37.45	2	4,427	0.05%
2019/06/24	1	37.30	0	0.00	37.20	1	4,549	0.02%
2019/06/21	0	0.00	1	37.10	37.20	-1	4,633	-0.02%
2019/06/20	1	37.40	4	37.65	37.65	-3	4,715	-0.06%
2019/06/19	20	36.85	0	0.00	36.95	20	4,674	0.43%
2019/06/18	20	36.45	1	36.25	36.30	19	4,682	0.41%
2019/06/17	11	35.90	0	0.00	36.15	11	4,766	0.23%
2019/06/14	5	36.00	0	0.00	35.90	5	4,896	0.10%
2019/06/13	4	36.00	10	35.83	36.15	-6	4,956	-0.12%
2019/06/12	8	34.86	0	0.00	35.20	8	4,951	0.16%
2019/06/11	12	35.08	0	0.00	34.85	12	4,956	0.24%
2019/06/10	3	35.17	5	35.25	35.25	-2	4,917	-0.04%
2019/06/06	12	34.69	1	35.05	35.05	11	4,915	0.22%
2019/06/05	32	36.38	0	0.00	35.95	32	4,743	0.67%
2019/06/04	2	37.55	2	37.40	37.35	0	4,487	0.00%
2019/05/29	1	37.45	0	0.00	37.40	1	4,581	0.02%
2019/05/28	1	37.80	0	0.00	37.60	1	4,671	0.02%
2019/05/27	10	37.40	0	0.00	37.45	10	4,655	0.21%
2019/05/23	10	37.00	0	0.00	37.00	10	4,742	0.21%
2019/05/22	13	37.60	0	0.00	37.55	13	4,740	0.27%
2019/05/21	13	37.25	0	0.00	37.80	13	4,768	0.27%
2019/05/20	4	37.23	1	37.70	37.35	3	4,767	0.06%
2019/05/17	10	37.88	1	37.80	37.85	9	4,724	0.19%
2019/05/16	3	38.08	0	0.00	38.00	3	4,760	0.06%
2019/05/15	13	38.07	0	0.00	38.25	13	4,763	0.27%
2019/05/14	8	38.06	0	0.00	38.35	8	4,743	0.17%
2019/05/13	9	39.57	0	0.00	39.45	9	4,729	0.19%
2019/05/10	2	40.50	0	0.00	40.50	2	4,832	0.04%
2019/05/09	2	41.00	0	0.00	41.00	2	4,828	0.04%
2019/05/06	5	41.40	0	0.00	41.50	5	5,009	0.10%
2019/04/30	0	0.00	10	41.75	42.00	-10	5,143	-0.19%
2019/04/29	22	41.41	1	41.55	41.40	21	5,220	0.40%
2019/04/26	5	41.60	0	0.00	41.65	5	5,426	0.09%
2019/04/25	6	41.41	3	41.93	42.00	3	5,724	0.05%
2019/04/24	21	41.09	0	0.00	40.95	21	5,664	0.37%
2019/04/23	7	41.04	0	0.00	41.05	7	5,659	0.12%
2019/04/19	1	41.00	0	0.00	41.10	1	5,643	0.02%
2019/04/18	4	40.99	0	0.00	40.85	4	5,634	0.07%
2019/04/16	10	41.42	0	0.00	41.60	10	5,629	0.18%
2019/04/12	6	41.03	0	0.00	40.90	6	5,622	0.11%
2019/04/10	5	41.75	1	41.85	41.70	4	5,509	0.07%
2019/04/09	1	41.10	10	41.75	41.85	-9	5,448	-0.17%
2019/04/08	5	41.02	0	0.00	41.10	5	5,399	0.09%
2019/04/03	16	41.20	1	41.25	41.15	15	5,327	0.28%
2019/04/02	6	41.66	3	41.78	41.55	3	5,259	0.06%
2019/04/01	2	41.75	0	0.00	41.80	2	5,216	0.04%
2019/03/29	3	41.83	0	0.00	41.80	3	5,177	0.06%
2019/03/28	3	42.23	1	42.10	42.00	2	5,149	0.04%
2019/03/27	11	42.15	2	42.35	41.80	9	5,085	0.18%
2019/03/26	10	42.71	1	42.95	42.80	9	4,930	0.18%
2019/03/25	2	41.90	7	42.98	43.20	-5	4,864	-0.10%
2019/03/22	16	42.85	0	0.00	42.70	16	4,771	0.34%
2019/03/21	1	43.00	0	0.00	43.00	1	4,752	0.02%
2019/03/20	10	42.53	0	0.00	43.15	10	4,710	0.21%
2019/03/19	10	42.87	0	0.00	42.55	10	4,594	0.22%
2019/03/18	3	43.40	9	43.30	43.30	-6	4,471	-0.13%
2019/03/15	3	44.07	0	0.00	44.15	3	4,393	0.07%
2019/03/13	0	0.00	1	44.45	44.45	-1	4,383	-0.02%
2019/03/12	1	44.90	2	44.50	44.60	-1	4,432	-0.02%
2019/03/08	0	0.00	5	44.22	44.15	-5	4,558	-0.11%
2019/03/07	2	44.75	1	44.50	44.50	1	4,601	0.02%
2019/03/06	0	0.00	1	44.90	44.85	-1	4,630	-0.02%
2019/03/05	1	44.75	0	0.00	44.80	1	4,675	0.02%
2019/03/04	16	44.93	13	44.94	45.30	3	4,714	0.06%
2019/02/27	1	44.65	0	0.00	44.65	1	4,739	0.02%
2019/02/26	1	43.30	1.5	43.60	43.60	-0.5	4,682	-0.01%
2019/02/25	7	43.54	0	0.00	43.35	7	4,701	0.15%
2019/02/21	0	0.00	2	43.95	44.00	-2	4,791	-0.04%
2019/02/20	1	43.55	1	43.95	43.80	0	4,860	0.00%
2019/02/19	4	44.28	0	0.00	44.30	4	4,860	0.08%
2019/02/18	1	43.95	1	44.45	43.95	0	4,975	0.00%
2019/02/15	2	43.65	20	43.33	43.55	-18	4,950	-0.36%
2019/02/14	8	44.35	0	0.00	44.10	8	4,891	0.16%
2019/02/13	2	44.20	1	44.50	44.40	1	4,869	0.02%
2019/02/12	0	0.00	9	44.75	44.65	-9	4,810	-0.19%
2019/02/11	1	43.85	23	43.83	44.10	-22	4,691	-0.47%
2019/01/30	0	0.00	8	42.97	43.00	-8	4,511	-0.18%
2019/01/29	1	42.90	7	42.86	42.90	-6	4,473	-0.13%
2019/01/28	6	42.48	1	42.20	42.95	5	4,402	0.11%
2019/01/24	3	43.20	1	43.20	43.20	2	4,321	0.05%
2019/01/23	5	43.01	5	43.15	43.15	0	4,306	0.00%
2019/01/22	0	0.00	4	43.05	43.15	-4	4,259	-0.09%
2019/01/21	8	42.98	9	43.06	42.90	-1	4,184	-0.02%
2019/01/18	2	42.50	11	42.69	42.85	-9	4,099	-0.22%
2019/01/17	4	41.59	18	41.86	41.60	-14	3,983	-0.35%
2019/01/16	3	39.92	0	0.00	39.85	3	3,705	0.08%
2019/01/14	2	39.80	0	0.00	39.80	2	3,752	0.05%
2019/01/09	0	0.00	1	40.25	39.95	-1	3,890	-0.03%
2019/01/08	0	0.00	7	39.41	39.30	-7	3,855	-0.18%
2019/01/07	0	0.00	2	38.75	39.00	-2	3,855	-0.05%
2019/01/02	5	38.95	0	0.00	38.90	5	3,994	0.13%
2018/12/28	0	0.00	20	39.10	38.95	-20	4,057	-0.49%
2018/12/27	0	0.00	1	39.20	39.30	-1	4,161	-0.02%
2018/12/25	0	0.00	2	39.40	39.35	-2	4,241	-0.05%
2018/12/24	5	40.15	0	0.00	40.05	5	4,255	0.12%
2018/12/22	10	39.43	1	39.55	39.60	9	4,231	0.21%
2018/12/21	5	39.00	0	0.00	39.30	5	4,264	0.12%
2018/12/20	0	0.00	5	39.40	39.05	-5	4,238	-0.12%
2018/12/18	0	0.00	1	39.25	39.05	-1	4,304	-0.02%
2018/12/14	2	39.65	0	0.00	39.40	2	4,321	0.05%
2018/12/06	6	39.50	0	0.00	39.30	6	4,344	0.14%
2018/12/05	1	39.40	1	40.10	39.95	0	4,327	0.00%
2018/12/04	12	40.30	2	40.50	40.10	10	4,330	0.23%
2018/12/03	3	41.22	2	41.15	41.10	1	4,290	0.02%
2018/11/30	2	41.60	0	0.00	41.05	2	4,223	0.05%
2018/11/29	10	41.60	1	41.70	41.40	9	4,210	0.21%
2018/11/28	3	41.15	7	41.24	41.05	-4	4,160	-0.10%
2018/11/27	1	40.80	1	40.75	40.55	0	4,125	0.00%
2018/11/26	1	39.80	19	40.26	40.50	-18	4,104	-0.44%
2018/11/23	10	39.05	0	0.00	38.85	10	3,962	0.25%
2018/11/22	0	0.00	4	40.13	39.75	-4	3,907	-0.10%
2018/11/21	1	39.90	10	40.00	39.95	-9	3,906	-0.23%
2018/11/20	2	39.80	14	40.21	40.40	-12	3,968	-0.30%
2018/11/19	1	39.80	1	39.70	39.70	0	3,946	0.00%
2018/11/16	3	39.00	0	0.00	38.50	3	3,877	0.08%
2018/11/15	0	0.00	6.1	38.32	38.90	-6.1	3,839	-0.16%
2018/11/14	4	36.50	0	0.00	36.45	4	3,722	0.11%
2018/11/09	4	36.38	0	0.00	36.40	4	3,735	0.11%
2018/11/08	0	0.00	1	36.85	36.80	-1	3,732	-0.03%
2018/11/07	5	36.10	0	0.00	36.20	5	3,740	0.13%
2018/11/06	0	0.00	10	35.75	35.80	-10	3,802	-0.26%
2018/11/02	0	0.00	10	36.03	35.90	-10	3,818	-0.26%
2018/11/01	10	35.50	2	35.00	35.90	8	3,787	0.21%
2018/10/31	0	0.00	1	34.70	34.60	-1	3,811	-0.03%
2018/10/30	0.3	34.20	0	0.00	34.15	0.3	3,787	0.01%
2018/10/26	2	33.53	0	0.00	33.95	2	3,834	0.05%
2018/10/25	6	33.67	1	33.95	33.30	5	3,806	0.13%
2018/10/24	4	35.68	0	0.00	35.15	4	3,716	0.11%
2018/10/22	1	35.90	0	0.00	36.15	1	3,700	0.03%
2018/10/19	5	37.00	1	36.80	36.60	4	3,662	0.11%
2018/10/18	2	37.65	1	37.80	37.80	1	3,631	0.03%
2018/10/16	0	0.00	1	38.05	38.15	-1	3,531	-0.03%
2018/10/15	2	37.35	0	0.00	37.20	2	3,495	0.06%
2018/10/12	2	37.15	1	37.25	37.55	1	3,469	0.03%
2018/10/11	1	37.30	3	36.80	37.00	-2	3,431	-0.06%
2018/10/05	5	38.57	8	38.30	38.30	-3	3,221	-0.09%
2018/10/04	0	0.00	1	38.80	38.50	-1	3,122	-0.03%
2018/10/03	1	38.80	0	0.00	38.70	1	3,071	0.03%
2018/10/02	5	39.15	0	0.00	39.10	5	3,034	0.16%
2018/09/28	0	0.00	1	39.10	39.40	-1	3,004	-0.03%
2018/09/27	5	39.80	0.3	39.50	39.50	4.7	2,959	0.16%
2018/09/26	10	39.15	0	0.00	39.60	10	2,943	0.34%
2018/09/25	6	39.93	6	40.09	39.70	0	2,898	0.00%
2018/09/21	3	39.22	0	0.00	39.60	3	2,861	0.10%
2018/09/19	0	0.00	2.1	39.05	38.90	-2.1	2,769	-0.08%
2018/09/18	10	38.90	0	0.00	38.90	10	2,760	0.36%
2018/09/17	5	38.90	0	0.00	39.10	5	2,765	0.18%
2018/09/14	1	39.20	0	0.00	39.15	1	2,766	0.04%
2018/09/13	0	0.00	3	39.30	39.05	-3	2,743	-0.11%
2018/09/12	2	38.55	0	0.00	38.80	2	2,704	0.07%
2018/09/10	1	38.65	0	0.00	38.40	1	2,725	0.04%
2018/09/06	5	40.09	0	0.00	40.15	5	2,619	0.19%
2018/09/05	5	40.50	0	0.00	40.80	5	2,579	0.19%
2018/09/03	12	41.82	0	0.00	41.50	12	2,499	0.48%
2018/08/31	2	42.85	5	42.70	42.50	-3	2,451	-0.12%
2018/08/30	0	0.00	1	42.30	42.25	-1	2,391	-0.04%
2018/08/28	7	42.21	3	42.12	42.00	4	2,378	0.17%
2018/08/27	13	41.84	23	41.79	42.05	-10	2,321	-0.43%
2018/08/24	3	47.77	5	48.39	48.60	-2	2,226	-0.09%
2018/08/23	1	47.70	0	0.00	47.70	1	2,152	0.05%
2018/08/22	1	47.65	0	0.00	47.75	1	2,133	0.05%
2018/08/21	1	47.30	0	0.00	47.60	1	2,083	0.05%
2018/08/20	1	47.60	5	47.53	47.90	-4	2,026	-0.20%
2018/08/13	0	0.00	34	47.64	47.65	-34	1,967	-1.73%
2018/08/08	0	0.00	1	48.40	48.50	-1	2,127	-0.05%
2018/08/07	0	0.00	1	49.00	48.60	-1	2,175	-0.05%
2018/08/06	1	48.10	1	48.00	48.20	0	2,143	0.00%
2018/08/03	1	47.95	0	0.00	47.85	1	2,223	0.04%
2018/08/02	2	48.25	0	0.00	48.00	2	2,201	0.09%
2018/07/31	5	47.80	12	48.09	48.00	-7	2,134	-0.33%
2018/07/30	1	47.50	5	47.70	47.70	-4	2,108	-0.19%
2018/07/27	0	0.00	2	47.10	47.00	-2	2,054	-0.10%
2018/07/25	1	46.85	5	47.00	46.75	-4	2,039	-0.20%
2018/07/16	0	0.00	2	46.60	46.60	-2	2,043	-0.10%
2018/07/13	0	0.00	5	46.55	46.70	-5	2,052	-0.24%
2018/07/11	15	45.95	1	45.95	45.85	14	2,082	0.67%
2018/07/10	1	46.10	0	0.00	45.85	1	2,087	0.05%
2018/07/06	0	0.00	2	44.65	45.15	-2	2,096	-0.10%
2018/07/03	20	46.00	0	0.00	45.95	20	2,209	0.90%
2018/06/29	0	0.00	10	46.67	46.75	-10	2,436	-0.41%
2018/06/26	1	45.20	0	0.00	45.60	1	2,520	0.04%
2018/06/25	0	0.00	1	45.45	45.90	-1	2,498	-0.04%
2018/06/22	1	45.60	0	0.00	45.90	1	2,501	0.04%
2018/06/21	5	45.70	0	0.00	45.95	5	2,492	0.20%
2018/06/20	10	45.70	0	0.00	46.00	10	2,497	0.40%
2018/06/19	3	46.27	0	0.00	46.25	3	2,518	0.12%
2018/06/15	1	46.90	0	0.00	47.00	1	2,498	0.04%
2018/06/14	0	0.00	3	46.95	47.00	-3	2,523	-0.12%
2018/06/13	1	46.90	0	0.00	47.15	1	2,557	0.04%
2018/06/12	1	46.90	1	46.90	47.00	0	2,588	0.00%
2018/06/07	3	46.97	1	46.95	47.00	2	2,631	0.08%
2018/06/06	1	46.95	0	0.00	46.95	1	2,646	0.04%
2018/06/05	1	47.60	0	0.00	47.40	1	2,629	0.04%
2018/06/01	0	0.00	2	48.05	47.45	-2	2,614	-0.08%
2018/05/31	5	48.10	6	48.07	48.15	-1	2,602	-0.04%
2018/05/28	1	46.85	0	0.00	46.85	1	2,597	0.04%
2018/05/22	2	47.10	0	0.00	46.90	2	2,774	0.07%
2018/05/21	1	46.85	0	0.00	46.80	1	2,801	0.04%
2018/05/18	0	0.00	1	46.90	47.00	-1	2,795	-0.04%
2018/05/17	5	47.05	6	46.87	47.10	-1	2,778	-0.04%
2018/05/16	3	45.85	5	45.90	46.00	-2	2,682	-0.07%
2018/05/15	4	45.18	0	0.00	45.30	4	2,661	0.15%
2018/05/14	7	44.82	0	0.00	44.65	7	2,733	0.26%
2018/05/03	1	42.70	2	42.80	42.70	-1	2,836	-0.04%
2018/04/26	11	42.35	0	0.00	42.00	11	3,010	0.37%
2018/04/25	2	42.33	0	0.00	42.25	2	3,173	0.06%
2018/04/18	5	43.55	0	0.00	43.50	5	3,618	0.14%
2018/04/12	0	44.45	1	44.60	44.40	-1	4,521	-0.02%
2018/04/03	13	43.14	0	0.00	43.00	13	5,123	0.25%
2018/04/02	1	45.90	2.1	46.23	45.65	-1.1	5,005	-0.02%
2018/03/31	8.6	46.83	2	46.95	46.70	6.6	4,963	0.13%
2018/03/22	6	48.28	9	47.58	47.75	-3	5,075	-0.06%
2018/03/21	1	48.10	0	0.00	47.90	1	5,077	0.02%
2018/03/19	2	48.35	0	0.00	48.70	2	5,084	0.04%
2018/03/15	1	49.10	9	49.23	49.35	-8	5,040	-0.16%
2018/03/14	1	49.45	0	0.00	49.50	1	5,095	0.02%
2018/03/13	0	0.00	1	49.85	49.80	-1	5,113	-0.02%
2018/03/12	0	0.00	1	50.20	49.90	-1	5,113	-0.02%
2018/03/09	0	0.00	45	49.35	49.65	-45	5,154	-0.87%
2018/03/08	0	0.00	30	49.32	49.00	-30	5,174	-0.58%
2018/03/07	3	49.15	5	48.94	49.00	-2	5,191	-0.04%
2018/03/05	1	49.40	0	0.00	49.00	1	5,287	0.02%
2018/03/01	0	0.00	8	49.49	49.50	-8	5,431	-0.15%
2018/02/27	0	0.00	2	50.50	50.00	-2	5,477	-0.04%
2018/02/23	5	49.38	1	49.70	49.90	4	5,452	0.07%
2018/02/22	0	0.00	6	49.16	49.00	-6	5,493	-0.11%
2018/02/21	0	0.00	5	47.50	48.05	-5	5,595	-0.09%
2018/02/12	0	0.00	3	46.50	46.20	-3	5,700	-0.05%
2018/02/09	6	44.70	0	0.00	45.80	6	6,226	0.10%
2018/02/07	1	45.85	0	0.00	46.00	1	6,914	0.01%
2018/02/06	5	44.00	9	45.95	45.00	-4	6,896	-0.06%
2018/02/02	3	48.42	2	47.90	48.35	1	6,893	0.01%
2018/02/01	6	48.72	0	0.00	48.35	6	6,972	0.09%
2018/01/31	1	48.90	3	49.00	49.15	-2	6,969	-0.03%
2018/01/30	4	49.05	0	0.00	49.15	4	6,975	0.06%
2018/01/29	1	49.00	0	0.00	49.25	1	7,000	0.01%
2018/01/22	1	48.80	2	49.25	49.65	-1	7,431	-0.01%
2018/01/19	2	48.98	419	48.63	48.80	-417	7,448	-5.60%	大賣/鉅額交易
2018/01/18	1	51.30	0	0.00	49.80	1	7,338	0.01%
2018/01/17	9	50.34	9	51.34	51.30	0	7,320	0.00%
2018/01/16	1	51.70	0	0.00	51.20	1	7,271	0.01%
2018/01/15	0	0.00	12	52.39	52.10	-12	7,246	-0.17%
2018/01/10	2	50.90	13	50.69	51.00	-11	6,986	-0.16%
2018/01/09	2	49.80	0	0.00	49.80	2	6,664	0.03%
2018/01/08	112	50.36	6	49.03	49.35	106	6,553	1.62%	大買/鉅額交易
2018/01/04	199	47.66	0	0.00	46.95	199	6,194	3.21%	大買/鉅額交易
2018/01/03	105	47.04	1	46.65	46.70	104	6,255	1.66%	大買/鉅額交易
2018/01/02	6	45.42	12	46.00	47.00	-6	6,158	-0.10%