國際中橡 (2104)-日盛-員林券商分點個股進出

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
17.75
漲跌
▼0.10
漲幅
-0.56%
成交量
1,253張
產業
上市橡膠類股▲0.19%
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-員林券商分點個股進出

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-員林券商分點個股進出
日盛-員林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
2023/04/07	0	0.00	0.5	19.80	19.80	-0.5	1,600	-0.03%
2023/03/31	3	19.80	0	0.00	19.75	3	1,576	0.19%
2023/03/30	17	19.84	0	0.00	19.80	17	1,561	1.09%
2023/03/29	40	20.15	0	0.00	20.15	40	1,501	2.66%
2023/03/28	0	20.35	0	0.00	20.10	0	1,500	0.00%
2023/03/24	22	20.20	0	0.00	20.35	22	1,531	1.44%
2023/03/23	0	0.00	40	19.90	19.95	-40	1,503	-2.66%
2023/03/22	0	20.05	24.5	20.00	20.05	-24.5	1,511	-1.62%
2023/03/20	0	0.00	0.3	19.70	19.80	-0.3	1,534	-0.02%
2023/03/17	10	19.70	0	0.00	19.70	10	1,538	0.65%
2023/03/16	14	19.47	0	0.00	19.60	14	1,527	0.92%
2023/03/14	0	0.00	4	19.90	19.90	-4	1,530	-0.26%
2023/03/08	12	20.70	20	20.70	20.75	-8	1,547	-0.52%
2023/03/07	0	0.00	1	20.80	20.80	-1	1,539	-0.06%
2023/03/06	53	20.76	33	20.80	20.85	20	1,541	1.30%
2023/03/03	10	20.80	0	0.00	20.75	10	1,546	0.65%
2023/03/02	4	20.46	0	0.00	20.40	4	1,583	0.25%
2023/03/01	35	20.67	0	0.00	20.60	35	1,573	2.22%
2023/02/24	3	20.80	0	0.00	20.80	3	1,575	0.19%
2023/02/23	5	21.09	0	0.00	21.00	5	1,566	0.32%
2023/02/20	5	20.85	52	20.85	20.95	-47	1,676	-2.80%
2023/02/17	30	20.50	0	0.00	20.60	30	1,669	1.80%
2023/02/16	1	20.30	0	0.00	20.35	1	1,708	0.06%
2023/02/10	0	0.00	20	20.30	20.30	-20	1,754	-1.14%
2023/02/07	0	0.00	10	20.65	20.70	-10	1,726	-0.58%
2023/02/06	0	0.00	21	20.60	20.70	-21	1,712	-1.23%
2023/02/03	1	20.60	1	20.45	20.60	0	1,695	0.00%
2023/02/02	1	20.40	1	20.35	20.50	0	1,672	0.00%
2023/02/01	20	20.10	0	0.00	20.20	20	1,634	1.22%
2023/01/31	1	19.95	0	0.00	19.80	1	1,601	0.06%
2023/01/30	0	0.00	2	19.70	19.75	-2	1,578	-0.13%
2023/01/17	3	19.77	0	0.00	19.70	3	1,563	0.19%
2023/01/10	30	19.77	0	0.00	19.85	30	1,579	1.90%
2022/12/28	2	19.40	0	0.00	19.40	2	1,615	0.12%
2022/12/23	10	19.50	0	0.00	19.60	10	1,650	0.61%
2022/12/20	0	0.00	10	19.15	19.15	-10	1,670	-0.60%
2022/12/13	0	0.00	20	20.40	20.05	-20	1,679	-1.19%
2022/12/07	20	20.55	0	0.00	20.55	20	1,694	1.18%
2022/12/06	42	21.04	0	0.00	20.70	42	1,671	2.51%
2022/12/01	45	21.03	0	0.00	21.00	45	1,604	2.80%
2022/11/30	9	21.02	0	0.00	20.90	9	1,582	0.57%
2022/11/29	0	0.00	1	20.85	20.80	-1	1,539	-0.06%
2022/11/25	0	0.00	1	20.90	20.50	-1	1,511	-0.07%
2022/11/24	51	20.95	1	21.00	20.90	50	1,495	3.34%
2022/11/21	2	20.50	0	0.00	20.55	2	1,429	0.14%
2022/11/17	6	20.88	0	0.00	20.90	6	1,406	0.43%
2022/11/14	0	0.00	1	20.55	20.60	-1	1,282	-0.08%
2022/11/04	0	0.00	1	19.15	19.35	-1	1,342	-0.07%
2022/10/26	1	18.65	0	0.00	18.65	1	1,426	0.07%
2022/10/20	1	18.80	0	0.00	18.85	1	1,445	0.07%
2022/10/13	1	18.80	0	0.00	18.85	1	1,449	0.07%
2022/10/12	0	0.00	1	19.15	19.40	-1	1,441	-0.07%
2022/09/27	0.5	20.30	0	0.00	20.30	0.5	1,410	0.04%
2022/09/23	0	0.00	0.2	21.30	20.90	-0.2	1,418	-0.01%
2022/09/16	0	0.00	2	21.53	21.50	-2	1,355	-0.15%
2022/09/15	2	21.25	4	21.55	21.45	-2	1,340	-0.15%
2022/09/14	3	21.00	0	0.00	21.00	3	1,314	0.23%
2022/09/05	10	20.30	0	0.00	20.30	10	1,528	0.65%
2022/09/02	2	20.55	0	0.00	20.50	2	1,583	0.13%
2022/08/26	1	21.00	0	0.00	21.00	1	1,634	0.06%
2022/08/25	0	0.00	6	20.95	21.00	-6	1,642	-0.37%
2022/08/24	6	21.15	0	0.00	20.90	6	1,654	0.36%
2022/08/22	28	20.82	0	0.00	20.75	28	1,666	1.68%
2022/08/19	5	20.70	0	0.00	20.95	5	1,672	0.30%
2022/08/18	1	20.90	0	0.00	20.80	1	1,673	0.06%
2022/08/16	1	20.50	2	20.45	20.50	-1	1,655	-0.06%
2022/08/15	5	20.35	0	0.00	20.40	5	1,657	0.30%
2022/08/12	0	0.00	3	20.40	20.45	-3	1,643	-0.18%
2022/08/10	2	19.90	0	0.00	19.90	2	1,645	0.12%
2022/08/08	11	19.80	0	0.00	19.85	11	1,753	0.63%
2022/08/03	0	0.00	1	20.05	20.00	-1	1,983	-0.05%
2022/08/01	3	20.70	0	0.00	20.65	3	2,001	0.15%
2022/07/20	3	20.10	0	0.00	19.85	3	2,098	0.14%
2022/07/06	20	19.65	0	0.00	19.25	20	2,725	0.73%
2022/07/01	0	19.35	3	19.15	19.05	-3	2,819	-0.11%
2022/06/30	1	19.50	0	0.00	19.35	1	2,815	0.04%
2022/06/20	1	19.75	0	0.00	19.30	1	2,944	0.03%
2022/06/17	1	19.95	0	0.00	19.90	1	2,929	0.03%
2022/06/16	42	20.44	0	0.00	20.05	42	2,933	1.43%
2022/06/14	5	20.20	0	0.00	20.25	5	3,042	0.16%
2022/06/13	10	20.63	0	0.00	20.55	10	3,032	0.33%
2022/06/09	0	0.00	1	21.50	21.35	-1	3,057	-0.03%
2022/06/08	0.2	21.45	0	0.00	21.40	0.2	3,066	0.01%
2022/06/06	0	0.00	10	21.20	21.30	-10	3,153	-0.32%
2022/06/02	10	21.25	0	0.00	21.20	10	3,199	0.31%
2022/06/01	11	21.31	0	0.00	21.30	11	3,256	0.34%
2022/05/23	0	0.00	1	21.25	21.15	-1	3,529	-0.03%
2022/05/19	1	21.00	0	0.00	21.05	1	3,539	0.03%
2022/05/12	2	21.35	0	0.00	20.55	2	3,380	0.06%
2022/05/11	2	21.90	0	0.00	21.70	2	3,285	0.06%
2022/05/09	1	22.40	0	0.00	22.40	1	3,239	0.03%
2022/04/28	1	23.25	0	0.00	23.30	1	3,261	0.03%
2022/04/22	11	23.71	0	0.00	23.85	11	3,213	0.34%
2022/04/20	4	23.46	8	23.60	23.60	-4	3,225	-0.12%
2022/04/19	10	23.50	0	0.00	23.35	10	3,225	0.31%
2022/04/15	7	23.59	0	0.00	23.35	7	3,323	0.21%
2022/04/14	2	24.13	0	0.00	23.90	2	3,280	0.06%
2022/04/13	5	24.10	0	0.00	24.10	5	3,230	0.15%
2022/04/12	1	26.05	0	0.00	26.25	1	2,933	0.03%
2022/04/11	2	26.10	0	0.00	26.00	2	2,961	0.07%
2022/04/08	7	26.95	0	0.00	26.60	7	2,974	0.24%
2022/04/07	1	27.10	0	0.00	26.85	1	2,972	0.03%
2022/03/30	5	27.70	0	0.00	27.75	5	3,226	0.15%
2022/03/29	0	0.00	5	27.75	27.75	-5	3,266	-0.15%
2022/03/28	1	27.55	10	27.60	27.70	-9	3,292	-0.27%
2022/03/25	1	28.15	2	27.95	27.85	-1	3,405	-0.03%
2022/03/24	2	28.20	6	28.20	28.25	-4	3,569	-0.11%
2022/03/23	6	28.13	2	27.95	28.00	4	3,550	0.11%
2022/03/21	1	27.95	10	28.05	27.90	-9	3,517	-0.26%
2022/03/18	2	28.35	6	28.28	27.85	-4	3,532	-0.11%
2022/03/17	2	27.75	14	27.69	27.70	-12	3,494	-0.34%
2022/03/16	2	27.35	10	27.03	27.05	-8	3,448	-0.23%
2022/03/11	0	0.00	2	27.10	27.15	-2	3,384	-0.06%
2022/03/10	0	0.00	1	27.10	27.15	-1	3,385	-0.03%
2022/03/09	0	0.00	2	26.75	27.00	-2	3,369	-0.06%
2022/03/08	2	26.15	0	0.00	26.30	2	3,351	0.06%
2022/03/04	0	0.00	3	27.15	27.00	-3	3,322	-0.09%
2022/03/03	11	26.91	1	26.90	26.95	10	3,327	0.30%
2022/03/02	50	26.65	0	0.00	26.80	50	3,330	1.50%
2022/03/01	5.1	26.40	5	26.80	27.10	0.1	3,312	0.00%
2022/02/25	1	25.45	0	0.00	25.50	1	3,145	0.03%
2022/02/18	1	26.10	0	0.00	26.05	1	3,397	0.03%
2022/02/17	0	0.00	1	25.85	25.80	-1	3,636	-0.03%
2022/02/16	10	25.60	0	0.00	25.75	10	4,366	0.23%
2022/02/11	10	25.80	0	0.00	25.65	10	4,423	0.23%
2022/02/10	20	25.75	0	0.00	25.70	20	4,458	0.45%
2022/02/09	3	25.70	10	25.65	25.80	-7	4,458	-0.16%
2022/02/08	10	25.30	0	0.00	25.55	10	4,470	0.22%
2022/02/07	0	0.00	10	25.15	25.20	-10	4,488	-0.22%
2022/01/26	1	24.70	0	0.00	24.65	1	4,542	0.02%
2022/01/25	2	24.60	0	0.00	24.50	2	4,553	0.04%
2022/01/24	1	24.60	0	0.00	24.90	1	4,576	0.02%
2022/01/20	11	25.55	0	0.00	25.70	11	4,619	0.24%
2022/01/19	6	25.61	1	25.80	25.65	5	4,825	0.10%
2022/01/18	11	26.10	0	0.00	26.05	11	4,974	0.22%
2022/01/14	2	25.70	0	0.00	25.65	2	4,956	0.04%
2022/01/13	1	26.20	0	0.00	26.25	1	4,913	0.02%
2022/01/11	4	26.35	0	0.00	26.10	4	4,887	0.08%
2022/01/07	0	0.00	2	27.48	27.40	-2	4,739	-0.04%
2022/01/06	0	0.00	41	27.45	27.40	-41	4,712	-0.87%
2022/01/05	1	27.35	6	27.36	27.35	-5	4,695	-0.11%
2022/01/04	0	0.00	2	27.60	27.45	-2	4,670	-0.04%
2022/01/03	1	28.05	1	27.80	27.80	0	4,644	0.00%
2021/12/30	0	0.00	12	28.18	28.20	-12	4,595	-0.26%
2021/12/29	15.1	28.28	13	28.19	28.25	2.1	4,561	0.05%
2021/12/28	1	27.75	2	27.83	27.60	-1	4,427	-0.02%
2021/12/27	1	27.55	2	27.50	27.70	-1	4,414	-0.02%
2021/12/24	0	0.00	13.7	27.53	27.50	-13.7	4,348	-0.32%
2021/12/23	2	27.53	0	0.00	27.55	2	4,297	0.05%
2021/12/21	31	27.49	5	27.30	27.25	26	4,222	0.62%
2021/12/20	27	27.34	1	27.45	27.60	26	4,084	0.64%
2021/12/16	5	26.95	0	0.00	26.90	5	3,852	0.13%
2021/12/15	1	26.90	0	0.00	26.85	1	3,853	0.03%
2021/12/14	2	26.80	0	0.00	26.65	2	3,844	0.05%
2021/12/13	1	27.20	0.1	27.15	27.15	0.9	3,803	0.02%
2021/12/08	0	0.00	1	26.50	26.50	-1	3,692	-0.03%
2021/12/07	0	0.00	2	26.20	26.15	-2	3,654	-0.05%
2021/12/03	1	25.60	0	0.00	25.60	1	3,628	0.03%
2021/12/02	1	25.45	1	25.65	25.40	0	3,611	0.00%
2021/11/29	2	25.80	3	25.50	25.70	-1	3,555	-0.03%
2021/11/26	2	26.30	6	26.35	26.30	-4	3,520	-0.11%
2021/11/25	1	26.85	0	0.00	26.70	1	3,501	0.03%
2021/11/24	4	26.73	21	26.70	26.75	-17	3,507	-0.48%
2021/11/23	6	26.74	2	26.70	26.80	4	3,505	0.11%
2021/11/22	1	26.90	5	26.50	26.75	-4	3,487	-0.11%
2021/11/19	15	26.58	0	0.00	26.60	15	3,453	0.43%
2021/11/18	10	26.35	1	26.50	26.35	9	3,426	0.26%
2021/11/17	11	26.40	0	26.60	26.45	11	3,379	0.33%
2021/11/16	50	27.11	6	26.85	26.80	44	3,302	1.33%
2021/11/15	52	28.84	60.1	28.85	28.45	-8.1	3,102	-0.26%
2021/11/12	0	0.00	3	27.00	27.00	-3	2,383	-0.13%
2021/11/09	0	0.00	28.1	24.56	24.65	-28.1	2,650	-1.06%
2021/11/08	0	0.00	5	24.81	24.90	-5	2,628	-0.19%
2021/11/03	5	24.50	0	0.00	24.55	5	2,653	0.19%
2021/11/02	1	24.30	1	24.45	24.10	0	2,644	0.00%
2021/11/01	0	0.00	1	24.25	24.15	-1	2,584	-0.04%
2021/10/29	39	23.98	0	0.00	24.00	39	2,579	1.51%
2021/10/27	5.7	24.46	0	0.00	24.40	5.7	2,544	0.22%
2021/10/26	11	24.64	3	25.00	24.55	8	2,506	0.32%
2021/10/25	0.7	25.00	19	24.41	25.00	-18.3	2,326	-0.79%
2021/10/18	1	23.05	0	0.00	23.10	1	2,456	0.04%
2021/10/15	0	0.00	0.1	22.65	22.80	-0.1	2,484	0.00%
2021/10/13	6	22.40	0	0.00	22.55	6	2,536	0.24%
2021/10/07	0	0.00	2	23.10	23.05	-2	2,635	-0.08%
2021/10/04	1	22.55	0	0.00	22.55	1	2,724	0.04%
2021/09/27	0	0.00	3	23.72	23.80	-3	3,134	-0.10%
2021/09/23	2	23.20	2	23.20	23.20	0	3,296	0.00%
2021/09/22	0	0.00	5	23.12	23.05	-5	3,379	-0.15%
2021/09/17	0	0.00	2	23.85	23.60	-2	3,591	-0.06%
2021/09/13	0	0.00	1	23.70	23.75	-1	3,901	-0.03%
2021/09/08	0	0.00	6	23.40	23.35	-6	3,993	-0.15%
2021/09/07	0	0.00	15	23.55	23.60	-15	4,051	-0.37%
2021/09/03	0	0.00	4	23.40	23.50	-4	4,054	-0.10%
2021/09/02	4	23.06	0	0.00	23.00	4	4,044	0.10%
2021/09/01	2	23.35	0	0.00	23.45	2	4,063	0.05%
2021/08/31	1	23.00	2	23.33	23.40	-1	4,064	-0.02%
2021/08/30	5	23.19	0	0.00	23.25	5	4,112	0.12%
2021/08/27	0	0.00	26	23.20	23.40	-26	4,154	-0.63%
2021/08/26	9	22.83	1	22.90	22.80	8	4,216	0.19%
2021/08/25	4	22.73	0	0.00	22.80	4	4,340	0.09%
2021/08/24	8	22.64	45.6	22.69	22.70	-37.6	4,773	-0.79%
2021/08/23	4.1	22.84	176	22.80	22.85	-171.9	4,947	-3.47%	大賣/鉅額交易
2021/08/20	7	22.25	0	0.00	22.40	7	4,957	0.14%
2021/08/19	3	22.70	2	22.95	22.45	1	4,956	0.02%
2021/08/18	11	22.53	2	22.48	23.30	9	4,944	0.18%
2021/08/17	3	22.72	1	22.85	22.65	2	4,959	0.04%
2021/08/16	23	22.89	0	0.00	22.75	23	4,960	0.46%
2021/08/13	31	23.70	4	24.00	23.70	27	4,889	0.55%
2021/08/12	3	25.23	3	25.30	25.20	0	4,742	0.00%
2021/08/11	5	25.41	1	25.35	25.30	4	4,796	0.08%
2021/08/10	1	26.05	1	26.15	26.10	0	4,822	0.00%
2021/08/09	1	26.45	0	0.00	26.40	1	4,927	0.02%
2021/08/05	1	26.85	0.4	26.80	26.70	0.6	5,202	0.01%
2021/08/04	1	27.00	0	0.00	27.00	1	5,446	0.02%
2021/08/03	1	26.85	11	26.98	26.90	-10	5,587	-0.18%
2021/08/02	2	26.73	10	26.41	26.75	-8	5,642	-0.14%
2021/07/30	1	26.70	1	26.90	26.80	0	5,714	0.00%
2021/07/29	2	26.90	0	0.00	27.00	2	5,834	0.03%
2021/07/28	0	0.00	1	26.80	26.40	-1	5,891	-0.02%
2021/07/27	8	26.85	11	26.98	26.75	-3	6,039	-0.05%
2021/07/26	0	0.00	1	27.20	27.15	-1	6,121	-0.02%
2021/07/23	10	26.92	26	26.94	27.25	-16	6,201	-0.26%
2021/07/22	20	26.13	7	26.43	26.10	13	6,194	0.21%
2021/07/21	4	26.00	1	26.40	25.65	3	6,281	0.05%
2021/07/20	1	26.15	18	26.21	26.15	-17	6,343	-0.27%
2021/07/19	1	26.60	0	0.00	26.70	1	6,465	0.02%
2021/07/16	1	27.00	0	0.00	26.90	1	6,793	0.01%
2021/07/15	0	0.00	9	27.00	27.15	-9	6,934	-0.13%
2021/07/14	1	26.40	0	0.00	26.30	1	7,418	0.01%
2021/07/13	3	26.55	4	26.60	26.40	-1	7,633	-0.01%
2021/07/09	1	27.00	11	26.94	26.75	-10	7,888	-0.13%
2021/07/08	9	26.90	5	27.10	27.00	4	7,973	0.05%
2021/07/07	1	27.35	11	27.13	27.15	-10	8,035	-0.12%
2021/07/06	0	0.00	5	27.85	27.90	-5	8,279	-0.06%
2021/07/05	3	27.30	1	27.75	27.30	2	8,248	0.02%
2021/07/02	3	27.50	8	28.01	27.40	-5	8,289	-0.06%
2021/07/01	1	27.25	11.2	27.31	27.20	-10.2	8,232	-0.12%
2021/06/30	1	26.85	1	27.15	26.85	0	8,230	0.00%
2021/06/29	3	26.72	4	26.96	26.75	-1	8,224	-0.01%
2021/06/28	10	27.46	30	27.18	27.35	-20	8,191	-0.24%
2021/06/25	2	26.53	95	26.62	26.60	-93	8,008	-1.16%
2021/06/24	0	0.00	10	26.05	25.90	-10	7,837	-0.13%
2021/06/23	15	25.70	5	25.30	25.80	10	7,820	0.13%
2021/06/22	3	25.10	2	25.20	24.95	1	7,799	0.01%
2021/06/21	4	24.81	1	24.60	24.55	3	7,785	0.04%
2021/06/18	1	25.45	0	0.00	25.40	1	7,781	0.01%
2021/06/17	7	25.57	2	25.50	25.55	5	7,861	0.06%
2021/06/16	4	25.53	0	0.00	25.50	4	7,879	0.05%
2021/06/15	2	25.40	0	0.00	25.40	2	7,827	0.03%
2021/06/11	0	0.00	1	25.60	25.55	-1	7,864	-0.01%
2021/06/10	1	25.45	0	0.00	25.65	1	7,869	0.01%
2021/06/09	2	25.58	0	0.00	25.50	2	7,875	0.03%
2021/06/07	1.6	25.54	0	0.00	25.70	1.6	7,940	0.02%
2021/06/04	22	26.44	4	26.74	26.30	18	7,903	0.23%
2021/06/03	5	26.53	0	0.00	26.60	5	7,892	0.06%
2021/06/02	7	26.22	0	0.00	26.65	7	7,854	0.09%
2021/06/01	18	26.84	1	26.25	26.25	17	7,845	0.22%
2021/05/31	0	0.00	7	26.14	27.20	-7	7,429	-0.09%
2021/05/28	1	24.95	0	0.00	24.90	1	7,279	0.01%
2021/05/27	21	24.50	10	24.70	24.45	11	7,308	0.15%
2021/05/26	19	24.31	0	0.00	24.80	19	7,378	0.26%
2021/05/25	1	24.55	0	0.00	24.60	1	7,398	0.01%
2021/05/24	3	24.23	5	24.20	24.30	-2	7,485	-0.03%
2021/05/21	0	0.00	3	24.13	24.30	-3	7,672	-0.04%
2021/05/20	3	23.80	0	0.00	23.75	3	7,710	0.04%
2021/05/19	1	24.15	6	24.28	24.20	-5	7,722	-0.06%
2021/05/18	2	23.20	5	23.20	23.50	-3	7,790	-0.04%
2021/05/17	10	22.76	7	22.91	22.45	3	7,820	0.04%
2021/05/14	18	24.12	17	23.51	23.85	1	7,719	0.01%
2021/05/13	43	23.61	15	23.98	23.95	28	7,591	0.37%
2021/05/12	48	26.69	13	25.62	25.40	35	7,447	0.47%
2021/05/11	13	29.05	25	29.10	28.20	-12	7,199	-0.17%
2021/05/10	12	29.36	0	0.00	29.65	12	7,058	0.17%
2021/05/07	11.5	28.80	1	29.25	29.20	10.5	7,022	0.15%
2021/05/06	0	0.00	3	29.87	29.25	-3	6,948	-0.04%
2021/05/05	0	0.00	10	28.30	28.85	-10	6,810	-0.15%
2021/05/04	3	28.45	10	28.30	28.45	-7	6,730	-0.10%
2021/05/03	2	29.90	1	29.80	29.40	1	6,560	0.02%
2021/04/29	2.5	30.42	6	30.32	30.35	-3.5	6,462	-0.05%
2021/04/28	6	30.58	1	30.55	30.55	5	6,347	0.08%
2021/04/27	3	30.37	2	30.30	30.35	1	6,304	0.02%
2021/04/26	2	30.83	0.3	30.90	30.90	1.7	6,210	0.03%
2021/04/23	6	30.43	1	30.95	31.00	5	6,162	0.08%
2021/04/22	8	31.77	27.3	31.26	30.85	-19.3	6,064	-0.32%
2021/04/21	6	31.62	0	31.45	31.60	6	5,742	0.10%
2021/04/20	38	31.74	97	31.42	31.30	-59	5,590	-1.06%
2021/04/19	10	30.00	17.1	30.11	30.50	-7.1	5,129	-0.14%
2021/04/16	6	28.95	13.1	28.95	29.00	-7.1	4,918	-0.14%
2021/04/15	15	29.04	33.2	29.06	29.00	-18.2	4,857	-0.37%
2021/04/14	1	27.65	3.1	27.59	27.95	-2.1	4,665	-0.04%
2021/04/13	0	0.00	2	28.63	27.90	-2	4,745	-0.04%
2021/04/12	6	28.44	5	28.85	28.60	1	4,710	0.02%
2021/04/09	1	27.35	5	27.34	27.40	-4	4,484	-0.09%
2021/04/08	5	27.74	4	27.88	27.80	1	4,667	0.02%
2021/04/07	29.1	27.55	2.7	27.54	27.55	26.4	4,676	0.56%
2021/04/06	4	27.05	4	27.15	27.15	0	4,616	0.00%
2021/04/01	0	0.00	1	26.45	26.50	-1	4,535	-0.02%
2021/03/31	2	26.40	1	26.35	26.45	1	4,523	0.02%
2021/03/30	2	26.25	0	0.00	26.25	2	4,548	0.04%
2021/03/29	0	0.00	0.1	26.00	26.15	-0.1	4,560	0.00%
2021/03/26	0	25.95	5	25.99	25.85	-5	4,652	-0.11%
2021/03/25	21	25.63	3	26.00	25.50	18	4,813	0.37%
2021/03/24	1	26.00	7	26.02	25.85	-6	4,837	-0.12%
2021/03/23	0	0.00	13	26.07	26.20	-13	4,866	-0.27%
2021/03/22	3	25.80	46	25.68	26.20	-43	4,855	-0.89%
2021/03/19	11	25.52	10	25.60	25.60	1	4,806	0.02%
2021/03/18	0	0.00	3	25.80	25.85	-3	4,804	-0.06%
2021/03/17	13	25.88	0	0.00	25.90	13	4,877	0.27%
2021/03/16	10	26.15	0	0.00	26.10	10	4,887	0.20%
2021/03/15	10	26.05	0	0.00	26.10	10	4,923	0.20%
2021/03/12	1	26.10	2	26.25	26.20	-1	4,963	-0.02%
2021/03/11	4	26.63	10	26.65	26.45	-6	5,104	-0.12%
2021/03/08	0	0.00	1	26.90	26.45	-1	5,159	-0.02%
2021/03/05	2	26.40	10	26.61	26.40	-8	5,187	-0.15%
2021/03/04	11	26.14	1	26.50	26.25	10	5,162	0.19%
2021/03/03	1	26.00	4.1	26.34	26.30	-3.1	5,179	-0.06%
2021/03/02	1	26.75	2	26.28	26.00	-1	5,244	-0.02%
2021/02/26	1	25.80	2	26.15	26.40	-1	5,353	-0.02%
2021/02/25	3	26.25	20	26.30	26.35	-17	5,335	-0.32%
2021/02/24	22	27.06	18	26.10	26.10	4	5,359	0.07%
2021/02/23	0	0.00	14	26.33	27.15	-14	5,300	-0.26%
2021/02/22	6.3	25.74	10	25.89	25.70	-3.7	5,112	-0.07%
2021/02/19	2.1	25.50	3.1	25.52	25.50	-1	5,208	-0.02%
2021/02/18	7	25.29	11	25.61	25.50	-4	5,250	-0.08%
2021/02/17	3	24.47	29	24.80	24.85	-26	5,232	-0.50%
2021/02/05	2	23.90	1	23.85	23.85	1	5,229	0.02%
2021/02/03	2	23.88	0	0.00	23.80	2	6,137	0.03%
2021/02/02	0	0.00	2	23.60	23.65	-2	6,169	-0.03%
2021/02/01	1	23.25	0	0.00	23.50	1	6,162	0.02%
2021/01/29	0	0.00	1	23.85	23.15	-1	6,153	-0.02%
2021/01/28	0	0.00	13	23.21	23.65	-13	6,129	-0.21%
2021/01/26	0	0.00	1	23.35	23.40	-1	6,142	-0.02%
2021/01/25	2	23.30	0	0.00	23.45	2	6,134	0.03%
2021/01/22	1	22.85	1	22.90	22.95	0	6,122	0.00%
2021/01/21	1	22.40	4	22.55	22.55	-3	6,111	-0.05%
2021/01/20	1	22.80	0	0.00	22.75	1	6,077	0.02%
2021/01/18	1	22.80	2	23.23	23.30	-1	6,016	-0.02%
2021/01/15	4	23.60	0	0.00	23.50	4	5,988	0.07%
2021/01/14	2	24.05	2	24.20	24.05	0	5,978	0.00%
2021/01/13	0	0.00	1	24.50	24.30	-1	5,956	-0.02%
2021/01/12	11	24.35	2	24.40	24.30	9	5,919	0.15%
2021/01/11	1	23.90	0	0.00	24.00	1	5,845	0.02%
2021/01/08	4	23.85	8	23.83	23.75	-4	5,828	-0.07%
2021/01/07	0	0.00	10	24.20	24.20	-10	5,804	-0.17%
2021/01/06	35	23.89	17	23.99	23.75	18	5,766	0.31%
2021/01/05	6	24.90	1	24.90	24.90	5	5,570	0.09%
2021/01/04	7	25.54	0	0.00	25.50	7	5,485	0.13%
2020/12/31	6	26.03	38.3	26.25	25.90	-32.2	5,408	-0.60%
2020/12/30	5	25.30	1.1	25.21	25.40	3.9	5,182	0.08%
2020/12/29	0	0.00	2	24.80	24.80	-2	5,092	-0.04%
2020/12/28	20	24.50	0.3	24.40	25.00	19.7	5,049	0.39%
2020/12/25	1	24.90	0	0.00	24.80	1	5,003	0.02%
2020/12/24	3	24.70	3	24.80	24.85	0	4,977	0.00%
2020/12/23	1	24.15	4	24.16	24.15	-3	4,901	-0.06%
2020/12/22	0	0.00	25	24.53	23.90	-25	4,867	-0.51%
2020/12/21	44.2	24.62	15	24.92	25.15	29.2	4,813	0.61%
2020/12/18	5	24.20	0	0.00	24.50	5	4,674	0.11%
2020/12/17	0	0.00	21	24.15	24.20	-21	4,656	-0.45%
2020/12/16	10	24.08	0	0.00	24.20	10	4,620	0.22%
2020/12/15	0	0.00	7	23.86	23.85	-7	4,658	-0.15%
2020/12/14	5	23.85	5	23.72	24.15	0	4,629	0.00%
2020/12/11	0	0.00	11.2	23.58	23.65	-11.2	4,590	-0.24%
2020/12/10	10	24.25	7.1	23.92	24.05	2.9	4,510	0.06%
2020/12/09	8	24.00	2	24.00	24.10	6	4,488	0.13%
2020/12/08	4	24.18	5	24.20	24.25	-1	4,516	-0.02%
2020/12/07	31	24.45	24.7	24.57	24.35	6.3	4,496	0.14%
2020/12/04	6	23.47	45	23.62	23.55	-39	4,339	-0.90%
2020/12/03	4	23.70	19	23.66	23.50	-15	4,314	-0.35%
2020/12/02	0	0.00	3	23.35	23.35	-3	4,328	-0.07%
2020/12/01	6.1	22.78	5	23.15	23.40	1.1	4,320	0.02%
2020/11/30	5	23.40	6	23.77	23.20	-1	4,324	-0.02%
2020/11/27	1	22.95	2	22.98	23.15	-1	4,226	-0.02%
2020/11/26	35	23.02	78	22.95	23.15	-43	4,204	-1.02%
2020/11/25	10	22.72	8	22.70	22.75	2	4,216	0.05%
2020/11/24	1	21.90	5	22.35	21.85	-4	4,111	-0.10%
2020/11/23	79	22.25	5	22.25	22.20	74	4,054	1.83%
2020/11/20	14	22.03	11	22.04	22.15	3	3,996	0.08%
2020/11/19	0	0.00	53	21.56	21.70	-53	3,912	-1.35%
2020/11/18	8	21.66	45	21.70	21.80	-37	3,888	-0.95%
2020/11/17	6	21.73	3	21.80	22.40	3	3,741	0.08%
2020/11/16	126	22.04	43	21.99	21.90	83	3,678	2.26%	大買/
2020/11/13	0	0.00	2	21.80	22.00	-2	3,583	-0.06%
2020/11/12	86.4	22.65	64.1	22.69	22.20	22.3	3,502	0.64%
2020/11/11	23	22.22	21	21.69	22.35	2	3,055	0.07%
2020/11/10	0	0.00	3	20.45	20.35	-3	2,650	-0.11%
2020/11/09	1	19.95	0	0.00	19.95	1	2,594	0.04%
2020/11/05	0	0.00	41	20.10	20.05	-41	2,602	-1.58%
2020/11/04	2	20.00	0	0.00	20.05	2	2,611	0.08%
2020/11/03	0	0.00	10	20.05	20.10	-10	2,610	-0.38%
2020/11/02	2	19.50	1	19.55	19.50	1	2,601	0.04%
2020/10/30	16	19.79	13	19.80	19.60	3	2,605	0.12%
2020/10/29	0	0.00	5	19.90	19.85	-5	2,621	-0.19%
2020/10/28	40.2	19.95	30	20.00	20.00	10.2	2,619	0.39%
2020/10/27	1.2	19.98	0	0.00	19.95	1.2	2,641	0.05%
2020/10/26	3	20.08	11	20.10	20.10	-8	2,643	-0.30%
2020/10/23	0	0.00	22	19.99	20.00	-22	2,638	-0.83%
2020/10/22	4	19.45	0	0.00	19.50	4	2,660	0.15%
2020/10/21	10	19.60	3	19.70	19.75	7	2,679	0.26%
2020/10/20	2.1	19.57	0	0.00	19.55	2.1	2,731	0.08%
2020/10/19	11	19.63	3	19.70	19.70	8	2,756	0.29%
2020/10/15	24	19.54	0	0.00	19.50	24	2,763	0.87%
2020/10/14	2	19.80	0	0.00	19.80	2	2,789	0.07%
2020/10/13	4	19.80	0	0.00	19.90	4	2,814	0.14%
2020/10/12	1	19.90	0	0.00	20.05	1	2,826	0.04%
2020/10/08	5	20.35	1	20.40	20.25	4	2,839	0.14%
2020/10/07	1	20.40	13	20.46	20.50	-12	2,848	-0.42%
2020/10/06	0	0.00	3	20.00	20.20	-3	2,813	-0.11%
2020/09/30	0	0.00	4	19.65	19.60	-4	2,870	-0.14%
2020/09/29	0	0.00	2.3	19.39	19.35	-2.3	2,891	-0.08%
2020/09/24	11	19.01	0	0.00	19.00	11	2,949	0.37%
2020/09/23	10	19.75	10	19.75	19.75	0	2,898	0.00%
2020/09/22	1	20.15	0	0.00	20.10	1	2,857	0.03%
2020/09/18	3	20.75	0	0.00	20.75	3	2,835	0.11%
2020/09/17	11	20.65	41	20.62	20.35	-30	2,780	-1.08%
2020/09/16	3	20.25	0	0.00	20.25	3	2,772	0.11%
2020/09/15	3	20.25	0	0.00	20.30	3	2,797	0.11%
2020/09/14	3	20.25	0	0.00	20.25	3	2,849	0.11%
2020/09/11	0	0.00	2	20.80	20.60	-2	2,839	-0.07%
2020/09/10	0	0.00	7	20.83	20.75	-7	2,802	-0.25%
2020/09/09	0	0.00	1	20.75	20.95	-1	2,777	-0.04%
2020/09/07	0	0.00	14	20.97	20.90	-14	2,849	-0.49%
2020/09/04	0.1	20.50	5	20.40	20.50	-4.9	2,833	-0.17%
2020/09/03	5	20.75	10	20.97	20.75	-5	2,872	-0.17%
2020/09/01	4	20.28	0	0.00	20.35	4	2,989	0.13%
2020/08/31	32	20.65	9	20.71	20.60	23	3,093	0.74%
2020/08/28	7	20.31	7	20.38	20.45	0	3,073	0.00%
2020/08/27	2	20.30	0	0.00	20.10	2	3,165	0.06%
2020/08/26	0	0.00	1	20.10	20.20	-1	3,201	-0.03%
2020/08/21	0	0.00	1	20.05	20.10	-1	3,270	-0.03%
2020/08/20	1	19.40	14	19.30	19.35	-13	3,301	-0.39%
2020/08/19	3	20.20	2	20.40	20.20	1	3,318	0.03%
2020/08/18	4.5	20.01	2	20.00	20.15	2.5	3,334	0.07%
2020/08/17	6	20.10	15	20.17	20.25	-9	3,357	-0.27%
2020/08/14	0	0.00	16	19.65	19.70	-16	3,370	-0.47%
2020/08/13	2	19.35	0	0.00	19.25	2	3,372	0.06%
2020/08/11	3	19.45	3	19.58	19.45	0	3,430	0.00%
2020/08/10	25	19.17	2	19.30	19.20	23	3,439	0.67%
2020/08/07	1	19.15	1	19.05	19.20	0	3,488	0.00%
2020/08/06	2	19.15	2	19.50	19.30	0	3,526	0.00%
2020/08/04	0	0.00	2	19.15	19.15	-2	3,611	-0.06%
2020/07/31	0	0.00	1	18.70	18.50	-1	3,648	-0.03%
2020/07/30	0.7	18.40	0	0.00	18.40	0.7	3,682	0.02%
2020/07/29	0	0.00	2.2	18.58	18.35	-2.2	3,711	-0.06%
2020/07/28	17	18.50	1	18.50	18.35	16	3,745	0.43%
2020/07/27	7	19.13	1	19.00	18.80	6	3,802	0.16%
2020/07/24	1	19.45	0	0.00	19.50	1	3,857	0.03%
2020/07/20	6	19.78	12	19.71	19.70	-6	4,062	-0.15%
2020/07/17	2	20.00	3	20.12	20.05	-1	4,050	-0.02%
2020/07/16	5	20.00	0	0.00	19.95	5	4,119	0.12%
2020/07/15	5	19.99	25	20.02	19.95	-20	4,159	-0.48%
2020/07/14	0	0.00	1	20.10	19.95	-1	4,244	-0.02%
2020/07/13	43	20.04	0	0.00	20.05	43	4,298	1.00%
2020/07/10	5	20.07	0	0.00	20.00	5	4,372	0.11%
2020/07/09	49	20.45	50.3	20.60	20.30	-1.3	4,386	-0.03%
2020/07/08	51	20.43	20	20.58	20.60	31	4,415	0.70%
2020/07/07	2	20.50	2	20.80	20.40	0	4,432	0.00%
2020/07/03	4	20.30	0	0.00	20.40	4	4,600	0.09%
2020/07/02	1	20.45	2	20.40	20.45	-1	4,675	-0.02%
2020/06/30	2	20.20	0	0.00	20.15	2	4,778	0.04%
2020/06/29	0	0.00	30	20.10	20.20	-30	4,837	-0.62%
2020/06/24	5	20.34	0	0.00	20.30	5	4,965	0.10%
2020/06/23	23	20.38	0	0.00	20.40	23	5,151	0.45%
2020/06/22	2	20.60	0	0.00	20.65	2	5,213	0.04%
2020/06/19	3	20.77	70	20.90	20.75	-67	5,313	-1.26%
2020/06/17	0	0.00	5	20.40	20.70	-5	5,517	-0.09%
2020/06/16	1.3	20.16	0	0.00	20.25	1.3	5,556	0.02%
2020/06/15	4	19.98	12	20.01	20.00	-8	5,660	-0.14%
2020/06/12	103	19.81	2	20.00	19.95	101	5,675	1.78%	大買/鉅額交易
2020/06/11	11	20.78	2	20.55	20.35	9	5,656	0.16%
2020/06/10	6	20.87	0	0.00	20.80	6	5,643	0.11%
2020/06/09	4	21.23	5	21.25	21.20	-1	5,684	-0.02%
2020/06/08	28	21.67	2	21.70	21.60	26	5,705	0.46%
2020/06/05	40	22.11	6	21.80	22.05	34	5,566	0.61%
2020/06/04	7	21.50	8	21.33	21.50	-1	5,495	-0.02%
2020/06/03	8	21.17	96	21.17	21.35	-88	5,445	-1.62%
2020/06/02	0	0.00	7	20.64	20.50	-7	5,285	-0.13%
2020/06/01	2	20.30	0	0.00	20.30	2	5,257	0.04%
2020/05/29	1	20.15	0	0.00	20.15	1	5,235	0.02%
2020/05/28	6	20.38	2	20.60	20.25	4	5,235	0.08%
2020/05/27	2	20.50	2	20.75	20.30	0	5,247	0.00%
2020/05/26	0	0.00	7	20.34	20.40	-7	5,341	-0.13%
2020/05/25	3	19.90	1	20.00	20.05	2	5,324	0.04%
2020/05/22	4	20.10	3	20.27	19.90	1	5,317	0.02%
2020/05/21	0	0.00	8	20.34	20.30	-8	5,294	-0.15%
2020/05/19	8	19.98	2	20.20	20.10	6	5,362	0.11%
2020/05/18	1	20.00	0	0.00	19.90	1	5,376	0.02%
2020/05/14	61.4	20.08	22.6	20.05	19.90	38.8	5,659	0.68%
2020/05/13	5	20.41	4.4	20.40	20.45	0.6	5,717	0.01%
2020/05/12	5	20.72	0	0.00	20.65	5	6,075	0.08%
2020/05/11	2	21.38	2	21.30	21.30	0	6,023	0.00%
2020/05/08	0	0.00	2	21.08	21.00	-2	6,010	-0.03%
2020/05/07	17	20.55	5	20.65	20.90	12	6,004	0.20%
2020/05/06	0	0.00	24	21.12	20.65	-24	5,996	-0.40%
2020/05/05	6	20.42	6.4	20.58	20.55	-0.4	5,946	-0.01%
2020/05/04	6	20.48	5	20.55	20.50	1	5,924	0.02%
2020/04/30	5	21.24	0	0.00	21.10	5	5,924	0.08%
2020/04/29	29	21.20	30	21.62	21.25	-1	5,843	-0.02%
2020/04/28	3	20.85	5	21.14	21.25	-2	5,805	-0.03%
2020/04/27	0	0.00	22	20.09	20.10	-22	5,659	-0.39%
2020/04/24	4	19.41	0	0.00	19.50	4	5,579	0.07%
2020/04/23	2	19.55	0	0.00	19.55	2	5,542	0.04%
2020/04/22	1	18.90	2	19.50	19.30	-1	5,515	-0.02%
2020/04/21	57	19.67	21	19.48	19.35	36	5,495	0.66%
2020/04/20	48.3	20.35	1	20.30	20.35	47.3	5,398	0.88%
2020/04/17	1	20.60	46	20.78	20.30	-45	5,343	-0.84%
2020/04/16	53	20.00	0	0.00	20.00	53	5,251	1.01%
2020/04/15	8	20.40	0	0.00	20.35	8	5,220	0.15%
2020/04/14	7	20.51	0	0.00	20.60	7	5,183	0.14%
2020/04/13	1	20.80	1	20.60	20.45	0	5,146	0.00%
2020/04/10	10	20.38	10	20.45	20.45	0	5,104	0.00%
2020/04/09	5	20.55	6	20.51	20.50	-1	5,094	-0.02%
2020/04/08	1	19.90	7	19.64	19.90	-6	5,005	-0.12%
2020/04/07	6.2	18.83	4	19.05	18.95	2.2	4,891	0.04%
2020/04/06	5	18.61	2.3	18.98	18.65	2.7	4,803	0.06%
2020/04/01	2.5	19.26	5	19.43	19.25	-2.5	4,724	-0.05%
2020/03/31	6	19.38	15	19.56	19.40	-9	4,670	-0.19%
2020/03/30	15.4	19.38	39	19.48	19.40	-23.6	4,595	-0.51%
2020/03/27	6	18.94	26	19.46	19.85	-20	4,463	-0.45%
2020/03/26	9	18.33	2	18.35	18.05	7	4,280	0.16%
2020/03/25	8	18.49	7	18.58	18.45	1	4,219	0.02%
2020/03/24	40	18.39	8	18.14	18.10	32	4,116	0.78%
2020/03/23	25	18.76	0	0.00	18.75	25	3,945	0.63%
2020/03/20	5	20.68	9	20.51	20.80	-4	3,850	-0.10%
2020/03/19	2	20.33	28	19.65	19.25	-26	3,772	-0.69%
2020/03/18	3	21.55	0	0.00	21.15	3	3,652	0.08%
2020/03/17	13	21.41	0	0.00	21.20	13	3,617	0.36%
2020/03/16	0	0.00	47	22.35	22.10	-47	3,529	-1.33%
2020/03/13	7	22.30	37	22.90	22.80	-30	3,501	-0.86%
2020/03/12	3	24.97	66	24.29	24.35	-63	3,375	-1.87%
2020/03/11	0	0.00	2	25.80	25.60	-2	3,294	-0.06%
2020/03/10	11	25.52	13	25.10	25.60	-2	3,275	-0.06%
2020/03/09	53	26.18	7	26.44	26.00	46	3,213	1.43%
2020/03/06	1	26.70	2	26.80	26.80	-1	3,165	-0.03%
2020/03/05	2	26.80	0	0.00	26.90	2	3,162	0.06%
2020/03/04	2	26.60	0	0.00	26.50	2	3,135	0.06%
2020/03/03	0	0.00	4	26.80	26.80	-4	3,112	-0.13%
2020/03/02	5	26.54	4	27.11	26.80	1	3,106	0.03%
2020/02/27	1	27.45	9.5	27.30	27.10	-8.5	3,075	-0.28%
2020/02/26	0	0.00	1	26.70	26.60	-1	2,931	-0.03%
2020/02/25	2	26.43	1	25.90	26.35	1	2,905	0.03%
2020/02/24	20	26.58	16	26.48	26.50	4	2,896	0.14%
2020/02/21	63	26.77	3	26.75	26.70	60	2,894	2.07%
2020/02/20	2	26.35	1	26.30	26.35	1	2,808	0.04%
2020/02/19	11	26.18	0	0.00	26.20	11	2,774	0.40%
2020/02/18	5	26.20	6	26.06	26.20	-1	2,777	-0.04%
2020/02/17	43	26.01	9	25.77	25.75	34	2,729	1.25%
2020/02/14	93	26.98	10	27.33	26.95	83	2,527	3.28%
2020/02/13	75.5	26.99	11	27.17	27.00	64.5	2,429	2.65%
2020/02/11	0.2	29.30	2	29.30	29.20	-1.8	2,033	-0.09%
2020/02/10	6	29.03	10	29.01	29.00	-4	2,029	-0.20%
2020/02/07	5	29.86	0	0.00	29.75	5	1,996	0.25%
2020/02/06	4	30.10	1	30.05	30.15	3	1,965	0.15%
2020/02/04	0	0.00	2	30.45	30.10	-2	1,954	-0.10%
2020/02/03	3	29.28	0	0.00	30.20	3	1,940	0.15%
2020/01/31	2	30.30	0	0.00	30.50	2	1,889	0.11%
2020/01/30	30	30.19	9.5	30.01	30.00	20.5	1,871	1.10%
2020/01/17	3	31.60	3	31.80	31.65	0	1,790	0.00%
2020/01/13	7	31.53	3	31.55	31.65	4	1,814	0.22%
2020/01/10	5	31.30	0	0.00	31.30	5	1,828	0.27%
2020/01/09	1	31.40	0	0.00	31.40	1	1,836	0.05%
2020/01/08	10	31.50	12	31.90	31.55	-2	1,839	-0.11%
2020/01/07	1	31.65	3	32.05	32.05	-2	1,859	-0.11%
2020/01/06	1	31.50	56	31.60	31.60	-55	1,865	-2.95%
2020/01/03	0.1	31.70	0	0.00	31.70	0.1	1,850	0.00%
2020/01/02	2	31.60	8.2	31.81	31.85	-6.2	1,830	-0.34%
2019/12/31	1	31.35	3	31.20	31.40	-2	1,802	-0.11%
2019/12/30	1	30.90	2	30.90	30.95	-1	1,773	-0.06%
2019/12/27	4	30.95	0	0.00	30.95	4	1,779	0.22%
2019/12/26	3	30.90	0	0.00	30.90	3	1,782	0.17%
2019/12/25	1	30.95	0	0.00	31.00	1	1,793	0.06%
2019/12/24	0	0.00	1	31.10	31.10	-1	1,839	-0.05%
2019/12/23	0	31.05	2	31.00	31.05	-2	1,842	-0.11%
2019/12/19	57	30.64	10	30.70	30.75	47	1,819	2.58%
2019/12/11	1	30.65	0	0.00	30.65	1	1,772	0.06%
2019/12/10	10	31.18	0	0.00	31.10	10	1,777	0.56%
2019/12/09	0	0.00	4.5	31.08	31.10	-4.5	1,778	-0.25%
2019/12/03	0	0.00	1	30.55	30.55	-1	1,860	-0.05%
2019/12/02	0	0.00	1	30.45	30.35	-1	1,868	-0.05%
2019/11/29	0	0.00	1	30.60	30.60	-1	1,875	-0.05%
2019/11/28	0	0.00	2	30.70	30.70	-2	1,884	-0.11%
2019/11/25	2.2	30.66	6	30.63	30.70	-3.8	2,127	-0.18%
2019/11/22	1	30.25	0	0.00	30.30	1	2,262	0.04%
2019/11/21	1	30.10	0	0.00	30.10	1	2,328	0.04%
2019/11/20	3	30.23	7	30.20	30.20	-4	2,358	-0.17%
2019/11/19	6	30.37	3	30.47	30.40	3	2,419	0.12%
2019/11/18	4.3	30.33	8	30.34	30.75	-3.7	2,531	-0.15%
2019/11/15	1	30.25	2	30.30	30.45	-1	2,541	-0.04%
2019/11/14	5	30.64	5	30.76	30.45	0	2,555	0.00%
2019/11/13	22	31.48	2	31.10	31.10	20	2,582	0.77%
2019/11/12	2	31.73	34	31.74	31.65	-32	2,665	-1.20%
2019/11/11	1	32.00	0	0.00	31.95	1	2,830	0.04%
2019/11/08	1	32.25	0	0.00	32.25	1	2,845	0.04%
2019/11/06	1	32.25	0	0.00	32.30	1	2,899	0.03%
2019/11/05	3.7	32.46	0	0.00	32.50	3.7	2,913	0.13%
2019/11/04	1	32.40	0	0.00	32.40	1	2,930	0.03%
2019/11/01	0	0.00	2	32.63	32.50	-2	2,931	-0.07%
2019/10/31	1	32.65	1	32.70	32.75	0	3,000	0.00%
2019/10/30	0	0.00	2	32.43	32.50	-2	3,019	-0.07%
2019/10/29	0	0.00	3.3	32.45	32.35	-3.3	3,069	-0.11%
2019/10/28	4	32.43	1	32.70	32.40	3	3,105	0.10%
2019/10/25	1	32.65	1	32.70	32.65	0	3,121	0.00%
2019/10/24	1	32.65	0	0.00	32.90	1	3,175	0.03%
2019/10/23	1	32.65	0	0.00	32.65	1	3,271	0.03%
2019/10/22	3	32.85	0	0.00	32.75	3	3,280	0.09%
2019/10/21	8	32.83	1	32.90	32.95	7	3,274	0.21%
2019/10/18	0	0.00	1	32.70	32.70	-1	3,291	-0.03%
2019/10/17	15	32.32	0	0.00	32.30	15	3,363	0.45%
2019/10/15	3	31.75	56.5	31.78	31.70	-53.5	3,392	-1.58%
2019/10/14	7	32.19	0	0.00	32.15	7	3,346	0.21%
2019/10/09	0	0.00	1	32.60	32.60	-1	3,332	-0.03%
2019/10/08	1	32.85	1	32.80	32.75	0	3,356	0.00%
2019/10/04	1	32.60	0	0.00	32.60	1	3,402	0.03%
2019/10/03	0.7	32.80	0	0.00	32.70	0.7	3,445	0.02%
2019/10/02	1	32.75	0	0.00	32.80	1	3,458	0.03%
2019/10/01	0.4	33.00	0	0.00	32.90	0.4	3,487	0.01%
2019/09/27	1	32.30	3	32.67	32.55	-2	3,491	-0.06%
2019/09/23	1	33.25	1	33.25	33.25	0	3,693	0.00%
2019/09/20	0	0.00	1	33.30	33.20	-1	3,722	-0.03%
2019/09/19	4	33.30	0	0.00	33.25	4	3,742	0.11%
2019/09/18	3	33.35	0	0.00	33.40	3	3,794	0.08%
2019/09/17	24	33.25	0	0.00	33.20	24	3,816	0.63%
2019/09/12	1	33.40	4	33.50	33.40	-3	3,960	-0.08%
2019/09/11	3	33.50	1	33.60	33.50	2	3,993	0.05%
2019/09/10	1	33.20	1	33.25	33.40	0	4,025	0.00%
2019/09/09	15	33.68	9	33.72	33.60	6	4,025	0.15%
2019/09/06	2.6	33.11	23	32.90	33.15	-20.4	4,019	-0.51%
2019/09/05	1	32.60	0	0.00	32.55	1	4,054	0.02%
2019/09/04	1	32.40	2	32.45	32.45	-1	4,067	-0.02%
2019/09/03	2	32.40	0	0.00	32.40	2	4,118	0.05%
2019/09/02	4.1	32.26	0	0.00	32.20	4.1	4,164	0.10%
2019/08/30	9	32.20	0	0.00	32.15	9	4,340	0.21%
2019/08/29	12	32.30	2	32.45	32.30	10	4,581	0.22%
2019/08/28	29	32.36	1	32.05	32.10	28	4,642	0.60%
2019/08/27	24	37.45	16	37.29	37.00	8	4,509	0.18%
2019/08/26	3	36.85	0	0.00	37.25	3	4,401	0.07%
2019/08/23	0	0.00	1	37.30	37.20	-1	4,345	-0.02%
2019/08/22	2	37.55	9	37.48	37.40	-7	4,337	-0.16%
2019/08/21	26	36.06	17	36.91	37.05	9	4,326	0.21%
2019/08/19	5	35.39	1	35.40	35.60	4	4,194	0.10%
2019/08/16	0	0.00	5	35.07	35.70	-5	4,194	-0.12%
2019/08/15	20.2	35.33	1	35.10	35.15	19.2	4,162	0.46%
2019/08/14	36	36.66	4	36.68	36.20	32	4,096	0.78%
2019/08/13	0	0.00	11	38.00	37.55	-11	3,994	-0.28%
2019/08/12	9	37.82	3	37.93	37.75	6	4,007	0.15%
2019/08/08	3	37.32	1	37.30	37.40	2	4,027	0.05%
2019/08/07	2	37.73	1	37.75	37.25	1	4,090	0.02%
2019/08/06	1	36.75	10	36.80	37.50	-9	4,234	-0.21%
2019/08/02	11	37.74	21	38.13	37.75	-10	4,318	-0.23%
2019/08/01	0.1	38.30	5	38.55	38.30	-4.9	4,287	-0.12%
2019/07/31	5	38.10	1	38.75	38.10	4	4,266	0.09%
2019/07/30	3	38.85	3	38.73	38.60	0	4,232	0.00%
2019/07/26	0	0.00	2	39.23	39.20	-2	4,219	-0.05%
2019/07/25	0.1	39.00	10	38.79	39.00	-9.9	4,182	-0.24%
2019/07/23	5	37.90	0	0.00	37.95	5	4,142	0.12%
2019/07/22	2	37.75	1	37.75	37.90	1	4,159	0.02%
2019/07/19	10	37.98	4	37.93	38.00	6	4,214	0.14%
2019/07/18	1	38.00	0	0.00	38.60	1	4,137	0.02%
2019/07/17	3	38.42	0	0.00	38.40	3	4,101	0.07%
2019/07/16	0	0.00	1	38.60	38.50	-1	4,124	-0.02%
2019/07/15	2	38.75	1	38.65	38.70	1	4,130	0.02%
2019/07/12	1	38.20	1	38.20	38.35	0	4,156	0.00%
2019/07/11	1	37.95	11	38.20	37.95	-10	4,163	-0.24%
2019/07/10	0	0.00	6	38.01	38.25	-6	4,171	-0.14%
2019/07/09	6	37.58	12	37.96	37.60	-6	4,175	-0.14%
2019/07/08	3	38.00	2	38.10	38.00	1	4,201	0.02%
2019/07/05	0	0.00	1	38.10	38.25	-1	4,234	-0.02%
2019/07/03	4	38.48	6	38.53	38.25	-2	4,305	-0.05%
2019/07/02	1	38.45	13	38.06	38.35	-12	4,336	-0.28%
2019/07/01	0	0.00	9	37.62	37.65	-9	4,344	-0.21%
2019/06/28	1	37.35	0	0.00	37.35	1	4,407	0.02%
2019/06/26	0	0.00	11	37.61	37.65	-11	4,381	-0.25%
2019/06/25	0	0.00	5	37.45	37.45	-5	4,427	-0.11%
2019/06/24	0	0.00	1	37.30	37.20	-1	4,549	-0.02%
2019/06/21	3	37.28	13	37.38	37.20	-10	4,633	-0.22%
2019/06/20	1	37.45	3	37.42	37.65	-2	4,715	-0.04%
2019/06/19	3	36.40	6	36.65	36.95	-3	4,674	-0.06%
2019/06/18	8	36.30	13	36.48	36.30	-5	4,682	-0.11%
2019/06/14	12	35.89	0	0.00	35.90	12	4,896	0.25%
2019/06/13	1	35.90	1	35.80	36.15	0	4,956	0.00%
2019/06/12	6	35.02	2	34.95	35.20	4	4,951	0.08%
2019/06/11	2	34.93	0	0.00	34.85	2	4,956	0.04%
2019/06/10	15	35.14	0	0.00	35.25	15	4,917	0.31%
2019/06/06	22	34.70	5.4	34.97	35.05	16.7	4,915	0.34%
2019/06/05	41	36.52	51	36.09	35.95	-10	4,743	-0.21%
2019/06/04	2	37.40	2	37.40	37.35	0	4,487	0.00%
2019/06/03	5	37.42	0	0.00	37.55	5	4,429	0.11%
2019/05/31	3	37.60	1	37.90	37.90	2	4,428	0.05%
2019/05/29	12	37.40	31	37.57	37.40	-19	4,581	-0.41%
2019/05/28	3	37.70	6	37.95	37.60	-3	4,671	-0.06%
2019/05/27	1	37.40	0	0.00	37.45	1	4,655	0.02%
2019/05/24	11	37.29	0	0.00	37.15	11	4,702	0.23%
2019/05/23	19	37.05	7	37.37	37.00	12	4,742	0.25%
2019/05/22	4	37.80	1	37.55	37.55	3	4,740	0.06%
2019/05/21	18	37.45	10	37.10	37.80	8	4,768	0.17%
2019/05/20	11	37.15	5	37.40	37.35	6	4,767	0.13%
2019/05/17	31	37.88	0	0.00	37.85	31	4,724	0.66%
2019/05/16	14	38.09	1	38.05	38.00	13	4,760	0.27%
2019/05/15	31	38.04	0	0.00	38.25	31	4,763	0.65%
2019/05/14	63	37.92	5	38.00	38.35	58	4,743	1.22%
2019/05/13	6	39.50	0	0.00	39.45	6	4,729	0.13%
2019/05/10	19	40.79	0	0.00	40.50	19	4,832	0.39%
2019/05/09	4	41.30	1	41.40	41.00	3	4,828	0.06%
2019/05/08	16	41.40	0	0.00	41.45	16	4,865	0.33%
2019/05/07	8	41.69	7	41.75	41.75	1	4,976	0.02%
2019/05/06	19	41.50	10	41.50	41.50	9	5,009	0.18%
2019/05/03	5	42.07	6	41.95	42.15	-1	5,016	-0.02%
2019/05/02	5	42.15	0	0.00	41.95	5	5,077	0.10%
2019/04/30	0	0.00	1	42.05	42.00	-1	5,143	-0.02%
2019/04/29	2	41.70	0	0.00	41.40	2	5,220	0.04%
2019/04/26	0	0.00	0	41.90	41.65	0	5,426	0.00%
2019/04/25	0	0.00	13	41.79	42.00	-13	5,724	-0.23%
2019/04/19	26	41.04	0	0.00	41.10	26	5,643	0.46%
2019/04/18	13	41.17	0	0.00	40.85	13	5,634	0.23%
2019/04/17	13	41.70	4	41.79	41.60	9	5,639	0.16%
2019/04/16	0	0.00	10	41.40	41.60	-10	5,629	-0.18%
2019/04/15	6	41.08	0	0.00	41.10	6	5,614	0.11%
2019/04/12	9	40.98	5	41.10	40.90	4	5,622	0.07%
2019/04/11	7	41.39	0	0.00	41.25	7	5,562	0.13%
2019/04/10	51	41.66	0	0.00	41.70	51	5,509	0.93%
2019/04/09	10	41.48	15.5	41.75	41.85	-5.5	5,448	-0.10%
2019/04/08	44	41.10	0	0.00	41.10	44	5,399	0.81%
2019/04/03	28	41.16	0	0.00	41.15	28	5,327	0.53%
2019/04/02	4	41.83	0	0.00	41.55	4	5,259	0.08%
2019/04/01	5	41.85	0	0.00	41.80	5	5,216	0.10%
2019/03/29	11	41.85	0	0.00	41.80	11	5,177	0.21%
2019/03/28	0.2	42.05	0	0.00	42.00	0.2	5,149	0.00%
2019/03/27	19	42.06	0	0.00	41.80	19	5,085	0.37%
2019/03/26	1	42.70	1	42.85	42.80	0	4,930	0.00%
2019/03/25	6	42.53	0	0.00	43.20	6	4,864	0.12%
2019/03/22	6	42.60	0	0.00	42.70	6	4,771	0.13%
2019/03/21	4	42.85	0	0.00	43.00	4	4,752	0.08%
2019/03/20	2	42.45	0	0.00	43.15	2	4,710	0.04%
2019/03/19	10	42.81	0	0.00	42.55	10	4,594	0.22%
2019/03/18	12	43.35	0	0.00	43.30	12	4,471	0.27%
2019/03/15	6	44.19	0	0.00	44.15	6	4,393	0.14%
2019/03/13	0	0.00	0.3	44.45	44.45	-0.3	4,383	-0.01%
2019/03/11	5	44.15	0	0.00	44.20	5	4,467	0.11%
2019/03/08	2	44.15	0	0.00	44.15	2	4,558	0.04%
2019/03/07	0	0.00	2	44.85	44.50	-2	4,601	-0.04%
2019/03/05	0	0.00	1	44.95	44.80	-1	4,675	-0.02%
2019/03/04	6	44.78	4	45.19	45.30	2	4,714	0.04%
2019/02/27	1	43.65	5	44.52	44.65	-4	4,739	-0.08%
2019/02/26	4	43.40	0.2	43.60	43.60	3.8	4,682	0.08%
2019/02/25	1	43.50	0	0.00	43.35	1	4,701	0.02%
2019/02/22	0	0.00	0.1	43.70	43.70	-0.1	4,699	0.00%
2019/02/21	0.3	43.95	0	0.00	44.00	0.3	4,791	0.01%
2019/02/20	8.4	43.54	5	44.55	43.80	3.4	4,860	0.07%
2019/02/19	5	44.10	0	0.00	44.30	5	4,860	0.10%
2019/02/18	0	0.00	2	44.28	43.95	-2	4,975	-0.04%
2019/02/15	6	43.55	1	43.55	43.55	5	4,950	0.10%
2019/02/14	3	44.32	4	44.05	44.10	-1	4,891	-0.02%
2019/02/13	1	44.45	8	44.40	44.40	-7	4,869	-0.14%
2019/02/12	3	44.63	2	44.60	44.65	1	4,810	0.02%
2019/02/11	10.4	43.68	7	44.26	44.10	3.4	4,691	0.07%
2019/01/29	8	42.85	0	0.00	42.90	8	4,473	0.18%
2019/01/28	2	42.50	0	0.00	42.95	2	4,402	0.05%
2019/01/25	0	0.00	10	43.08	43.05	-10	4,326	-0.23%
2019/01/24	0	0.00	1	43.05	43.20	-1	4,321	-0.02%
2019/01/23	0	0.00	4	43.08	43.15	-4	4,306	-0.09%
2019/01/22	0	0.00	11	43.15	43.15	-11	4,259	-0.26%
2019/01/21	0	0.00	3	42.97	42.90	-3	4,184	-0.07%
2019/01/18	7	42.63	7	42.66	42.85	0	4,099	0.00%
2019/01/17	4	41.76	26	41.83	41.60	-22	3,983	-0.55%
2019/01/16	0	0.00	1	39.65	39.85	-1	3,705	-0.03%
2019/01/14	2.5	39.76	0	0.00	39.80	2.5	3,752	0.07%
2019/01/10	1	40.10	0	0.00	40.05	1	3,871	0.03%
2019/01/09	1	40.55	13.6	40.04	39.95	-12.6	3,890	-0.32%
2019/01/08	0	0.00	2	39.50	39.30	-2	3,855	-0.05%
2019/01/07	0	0.00	2	38.50	39.00	-2	3,855	-0.05%
2019/01/04	5	37.70	0	0.00	37.75	5	3,890	0.13%
2019/01/02	5	38.95	0	0.00	38.90	5	3,994	0.13%
2018/12/27	1	39.45	0	0.00	39.30	1	4,161	0.02%
2018/12/26	2	39.00	0	0.00	38.80	2	4,212	0.05%
2018/12/24	0	0.00	2	40.18	40.05	-2	4,255	-0.05%
2018/12/21	0	0.00	4	39.46	39.30	-4	4,264	-0.09%
2018/12/20	0	0.00	3	39.40	39.05	-3	4,238	-0.07%
2018/12/18	0	0.00	4	38.90	39.05	-4	4,304	-0.09%
2018/12/17	8	38.85	0	0.00	38.85	8	4,346	0.18%
2018/12/14	0	0.00	2	39.70	39.40	-2	4,321	-0.05%
2018/12/12	3	39.47	0	0.00	39.45	3	4,295	0.07%
2018/12/11	2	39.45	2	39.50	39.20	0	4,292	0.00%
2018/12/10	9	39.13	1	39.10	39.00	8	4,324	0.18%
2018/12/07	2	39.55	0	0.00	39.85	2	4,348	0.05%
2018/12/06	2	39.50	2	39.55	39.30	0	4,344	0.00%
2018/12/05	1	39.20	0	0.00	39.95	1	4,327	0.02%
2018/12/04	4	40.29	0	0.00	40.10	4	4,330	0.09%
2018/12/03	2	40.85	0	0.00	41.10	2	4,290	0.05%
2018/11/30	5	41.20	0	0.00	41.05	5	4,223	0.12%
2018/11/29	12	41.60	29	41.51	41.40	-17	4,210	-0.40%
2018/11/28	22	41.11	7	41.14	41.05	15	4,160	0.36%
2018/11/27	0	0.00	1	40.70	40.55	-1	4,125	-0.02%
2018/11/26	11	40.53	18	40.35	40.50	-7	4,104	-0.17%
2018/11/23	2	39.00	0	0.00	38.85	2	3,962	0.05%
2018/11/22	1	39.80	9	40.04	39.75	-8	3,907	-0.20%
2018/11/21	3	40.07	2	40.15	39.95	1	3,906	0.03%
2018/11/20	3	39.65	47.7	40.30	40.40	-44.7	3,968	-1.13%
2018/11/19	2	38.70	6	39.28	39.70	-4	3,946	-0.10%
2018/11/16	6	38.82	12	38.47	38.50	-6	3,877	-0.15%
2018/11/15	1	38.45	59	38.33	38.90	-58	3,839	-1.51%
2018/11/14	2	36.10	0	0.00	36.45	2	3,722	0.05%
2018/11/09	0	0.00	20	36.66	36.40	-20	3,735	-0.54%
2018/11/08	0	0.00	1	36.60	36.80	-1	3,732	-0.03%
2018/11/07	0	0.00	2	36.20	36.20	-2	3,740	-0.05%
2018/11/02	1	35.80	0	0.00	35.90	1	3,818	0.03%
2018/11/01	0	0.00	2	35.88	35.90	-2	3,787	-0.05%
2018/10/31	2	34.65	6	34.60	34.60	-4	3,811	-0.10%
2018/10/30	0	0.00	3	34.00	34.15	-3	3,787	-0.08%
2018/10/26	7	33.29	4	33.86	33.95	3	3,834	0.08%
2018/10/25	2	33.55	40	33.22	33.30	-38	3,806	-1.00%
2018/10/24	0	0.00	5	35.28	35.15	-5	3,716	-0.13%
2018/10/22	2	35.98	0	0.00	36.15	2	3,700	0.05%
2018/10/19	2	36.65	32	36.80	36.60	-30	3,662	-0.82%
2018/10/18	1	37.80	28	37.95	37.80	-27	3,631	-0.74%
2018/10/17	0	0.00	1	38.45	38.25	-1	3,565	-0.03%
2018/10/16	4	38.20	2	37.95	38.15	2	3,531	0.06%
2018/10/15	0	0.00	0	37.45	37.20	0	3,495	0.00%
2018/10/12	1	37.35	0	0.00	37.55	1	3,469	0.03%
2018/10/11	3	36.67	0	0.00	37.00	3	3,431	0.09%
2018/10/09	7	38.55	0	0.00	38.50	7	3,351	0.21%
2018/10/08	0	0.00	9	38.97	39.10	-9	3,282	-0.27%
2018/10/05	10	38.30	1	38.20	38.30	9	3,221	0.28%
2018/10/04	1	38.55	0	0.00	38.50	1	3,122	0.03%
2018/10/03	3	38.87	0	0.00	38.70	3	3,071	0.10%
2018/10/01	0	0.00	6	39.50	39.45	-6	3,007	-0.20%
2018/09/28	3	39.20	0	0.00	39.40	3	3,004	0.10%
2018/09/26	2	39.30	1	39.55	39.60	1	2,943	0.03%
2018/09/25	10	39.77	0	0.00	39.70	10	2,898	0.35%
2018/09/21	2	39.10	2.2	39.25	39.60	-0.2	2,861	-0.01%
2018/09/18	2	38.95	0	0.00	38.90	2	2,760	0.07%
2018/09/17	1	38.85	0	0.00	39.10	1	2,765	0.04%
2018/09/14	10	39.20	6	39.15	39.15	4	2,766	0.14%
2018/09/13	1	39.00	2	38.80	39.05	-1	2,743	-0.04%
2018/09/12	4	38.59	0	0.00	38.80	4	2,704	0.15%
2018/09/11	8	38.70	5	39.00	38.85	3	2,707	0.11%
2018/09/10	12	38.58	5	38.40	38.40	7	2,725	0.26%
2018/09/06	1	40.20	0	0.00	40.15	1	2,619	0.04%
2018/09/05	5	40.61	7	40.51	40.80	-2	2,579	-0.08%
2018/09/04	2	40.95	0	0.00	41.10	2	2,526	0.08%
2018/09/03	6	41.73	0	0.00	41.50	6	2,499	0.24%
2018/08/31	0	0.00	3	42.57	42.50	-3	2,451	-0.12%
2018/08/30	5	42.30	0	0.00	42.25	5	2,391	0.21%
2018/08/28	3	42.00	0	0.00	42.00	3	2,378	0.13%
2018/08/27	12	41.95	0	0.00	42.05	12	2,321	0.52%
2018/08/24	1	47.65	1.1	48.61	48.60	-0.1	2,226	-0.01%
2018/08/23	1	47.75	0	0.00	47.70	1	2,152	0.05%
2018/08/22	37	47.70	2	47.65	47.75	35	2,133	1.64%
2018/08/21	2	47.15	0	0.00	47.60	2	2,083	0.10%
2018/08/20	5	47.60	0	0.00	47.90	5	2,026	0.25%
2018/08/16	2	47.90	1	48.00	48.05	1	1,985	0.05%
2018/08/15	0	0.00	5	48.10	48.40	-5	1,975	-0.25%
2018/08/14	0	0.00	1	48.15	48.30	-1	1,978	-0.05%
2018/08/09	0	0.00	5	48.27	48.35	-5	2,052	-0.24%
2018/08/08	5	48.50	0	0.00	48.50	5	2,127	0.23%
2018/08/07	20	48.90	27	48.71	48.60	-7	2,175	-0.32%
2018/08/06	0	0.00	1	47.95	48.20	-1	2,143	-0.05%
2018/08/03	0	0.00	2	47.95	47.85	-2	2,223	-0.09%
2018/08/02	5	48.20	9	48.01	48.00	-4	2,201	-0.18%
2018/07/31	1	48.15	0	0.00	48.00	1	2,134	0.05%
2018/07/30	7	47.56	10	47.40	47.70	-3	2,108	-0.14%
2018/07/27	0	0.00	11	47.00	47.00	-11	2,054	-0.54%
2018/07/26	0	0.00	2	47.00	46.90	-2	2,041	-0.10%
2018/07/25	0	0.00	1	47.10	46.75	-1	2,039	-0.05%
2018/07/24	10	46.23	0	0.00	46.45	10	1,991	0.50%
2018/07/23	0	0.00	2	45.95	45.95	-2	1,987	-0.10%
2018/07/17	0	0.00	1	45.95	45.95	-1	2,042	-0.05%
2018/07/16	5	46.45	0	0.00	46.60	5	2,043	0.24%
2018/07/11	11	46.01	0	0.00	45.85	11	2,082	0.53%
2018/07/06	1	44.75	1	45.05	45.15	0	2,096	0.00%
2018/07/04	5	45.45	4	45.60	45.85	1	2,164	0.05%
2018/07/02	4	46.61	2	46.75	46.35	2	2,386	0.08%
2018/06/29	2	46.13	0	0.00	46.75	2	2,436	0.08%
2018/06/22	3	45.37	0	0.00	45.90	3	2,501	0.12%
2018/06/21	2	45.95	0	0.00	45.95	2	2,492	0.08%
2018/06/20	2	45.60	2	45.85	46.00	0	2,497	0.00%
2018/06/15	0	0.00	3	46.90	47.00	-3	2,498	-0.12%
2018/06/14	0	0.00	3	46.92	47.00	-3	2,523	-0.12%
2018/06/13	0	0.00	3	46.90	47.15	-3	2,557	-0.12%
2018/06/07	8	47.00	0	0.00	47.00	8	2,631	0.30%
2018/06/05	1	47.30	1	47.45	47.40	0	2,629	0.00%
2018/06/04	3	47.20	0	0.00	47.40	3	2,622	0.11%
2018/05/31	1	47.35	0	0.00	48.15	1	2,602	0.04%
2018/05/30	1	47.10	1	46.45	47.15	0	2,566	0.00%
2018/05/29	0	0.00	1	46.80	46.85	-1	2,569	-0.04%
2018/05/28	2	46.95	0	0.00	46.85	2	2,597	0.08%
2018/05/22	2	46.95	0	0.00	46.90	2	2,774	0.07%
2018/05/21	0	0.00	9	46.90	46.80	-9	2,801	-0.32%
2018/05/18	1	46.80	0	0.00	47.00	1	2,795	0.04%
2018/05/17	0	0.00	2	46.88	47.10	-2	2,778	-0.07%
2018/05/16	0	0.00	10	45.70	46.00	-10	2,682	-0.37%
2018/05/15	0	0.00	2	45.25	45.30	-2	2,661	-0.08%
2018/05/14	10	44.85	2	44.70	44.65	8	2,733	0.29%
2018/05/11	2	44.50	3	44.25	44.20	-1	2,732	-0.04%
2018/04/25	1	42.25	0	0.00	42.25	1	3,173	0.03%
2018/04/24	1	42.35	0	0.00	42.45	1	3,245	0.03%
2018/04/20	5	43.38	0	0.00	43.40	5	3,355	0.15%
2018/04/19	1	43.25	0	0.00	43.40	1	3,523	0.03%
2018/04/17	2	43.25	0	0.00	43.60	2	3,750	0.05%
2018/04/16	8	44.05	1	43.95	44.10	7	4,081	0.17%
2018/04/13	2	44.45	1	44.40	44.45	1	4,213	0.02%
2018/04/12	0	0.00	7	44.40	44.40	-7	4,521	-0.15%
2018/04/11	3	44.35	1	44.25	44.40	2	4,643	0.04%
2018/04/10	1	43.20	0	0.00	43.70	1	4,737	0.02%
2018/04/03	14	43.26	0	0.00	43.00	14	5,123	0.27%
2018/04/02	5	45.83	1	45.95	45.65	4	5,005	0.08%
2018/03/31	2	46.75	2	47.00	46.70	0	4,963	0.00%
2018/03/30	0	0.00	1	48.40	48.30	-1	4,888	-0.02%
2018/03/26	2	47.68	0	47.55	47.80	2	5,002	0.04%
2018/03/23	1	47.25	6	47.05	47.30	-5	5,017	-0.10%
2018/03/22	2	47.70	4	48.22	47.75	-2	5,075	-0.04%
2018/03/21	8	47.75	0	0.00	47.90	8	5,077	0.16%
2018/03/20	3	48.10	0	0.00	48.25	3	5,063	0.06%
2018/03/19	9	48.57	3	48.57	48.70	6	5,084	0.12%
2018/03/16	3	48.97	0	0.00	48.90	3	5,060	0.06%
2018/03/15	1	49.10	0	0.00	49.35	1	5,040	0.02%
2018/03/13	2	49.50	0	0.00	49.80	2	5,113	0.04%
2018/03/09	0	0.00	1	49.05	49.65	-1	5,154	-0.02%
2018/03/07	10	48.95	0	0.00	49.00	10	5,191	0.19%
2018/03/05	0	0.00	0.2	49.00	49.00	-0.2	5,287	0.00%
2018/03/02	3	48.73	7	48.58	49.00	-4	5,333	-0.08%
2018/03/01	2	49.25	0	0.00	49.50	2	5,431	0.04%
2018/02/27	2	50.05	2	49.75	50.00	0	5,477	0.00%
2018/02/26	3	49.50	0	0.00	49.90	3	5,460	0.05%
2018/02/22	0	0.00	4	48.94	49.00	-4	5,493	-0.07%
2018/02/21	1	47.75	4	47.98	48.05	-3	5,595	-0.05%
2018/02/07	1	46.10	5.1	46.52	46.00	-4.1	6,914	-0.06%
2018/02/06	18	44.51	2	44.23	45.00	16	6,896	0.23%
2018/02/05	2	47.05	0	0.00	47.70	2	6,899	0.03%
2018/02/02	0	0.00	1	47.90	48.35	-1	6,893	-0.01%
2018/02/01	8	48.88	5	48.37	48.35	3	6,972	0.04%
2018/01/29	2	49.15	2	49.00	49.25	0	7,000	0.00%
2018/01/26	4	48.79	0	0.00	49.25	4	7,162	0.06%
2018/01/25	4	49.28	0	0.00	49.00	4	7,330	0.05%
2018/01/23	0	49.05	0	0.00	49.05	0	7,383	0.00%
2018/01/22	0	0.00	4	49.49	49.65	-4	7,431	-0.05%
2018/01/19	6	48.90	2	48.80	48.80	4	7,448	0.05%
2018/01/18	13	51.52	10	49.80	49.80	3	7,338	0.04%
2018/01/17	1	51.70	1	50.90	51.30	0	7,320	0.00%
2018/01/16	1	52.30	4	51.80	51.20	-3	7,271	-0.04%
2018/01/15	12	51.62	21	52.30	52.10	-9	7,246	-0.12%
2018/01/12	5	51.00	8	51.56	51.00	-3	7,130	-0.04%
2018/01/11	3	49.90	6.1	50.40	50.60	-3.1	7,076	-0.04%
2018/01/10	2	50.50	32	50.82	51.00	-30	6,986	-0.43%
2018/01/09	1	49.80	0	0.00	49.80	1	6,664	0.02%
2018/01/08	18	49.43	27	49.62	49.35	-9	6,553	-0.14%
2018/01/05	1	47.60	8.1	47.47	47.80	-7.1	6,289	-0.11%
2018/01/04	2	46.65	2	47.70	46.95	0	6,194	0.00%
2018/01/03	2	47.70	3.2	47.59	46.70	-1.2	6,255	-0.02%
2018/01/02	6	46.14	19	46.04	47.00	-13	6,158	-0.21%