國際中橡 (2104)-日盛-和美券商分點個股進出

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
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
2,351張
產業
上市橡膠類股
483人加入追蹤

立即追蹤
本地時間:13:30(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－日盛-和美券商分點個股進出

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-和美券商分點個股進出
日盛-和美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
2023/03/31	1	19.75	0	0.00	19.75	1	1,576	0.06%
2023/03/30	1	20.00	0	0.00	19.80	1	1,561	0.06%
2023/03/29	5	20.09	9	20.15	20.15	-4	1,501	-0.27%
2023/03/28	2	20.13	0	0.00	20.10	2	1,500	0.13%
2023/03/27	1	20.20	0	0.00	20.25	1	1,494	0.07%
2023/03/24	0	20.35	42	20.26	20.35	-42	1,531	-2.74%
2023/03/23	1	19.95	0	0.00	19.95	1	1,503	0.07%
2023/03/22	0	0.00	1	20.10	20.05	-1	1,511	-0.07%
2023/03/21	1	19.90	2	20.00	19.95	-1	1,554	-0.06%
2023/03/20	0	19.90	1	19.80	19.80	-1	1,534	-0.07%
2023/03/17	3	19.70	1	19.80	19.70	2	1,538	0.13%
2023/03/16	6	19.48	1	19.90	19.60	5	1,527	0.33%
2023/03/15	2	19.95	2	20.00	19.95	0	1,521	0.00%
2023/03/14	1	19.85	0	0.00	19.90	1	1,530	0.07%
2023/03/13	20	19.80	1	20.05	20.00	19	1,545	1.23%
2023/03/10	3	20.25	2	20.00	20.05	1	1,535	0.07%
2023/03/09	3	20.57	0	0.00	20.55	3	1,517	0.20%
2023/03/08	11	20.65	0	0.00	20.75	11	1,547	0.71%
2023/03/07	2	20.78	1	20.95	20.80	1	1,539	0.06%
2023/03/03	1	20.45	2	20.73	20.75	-1	1,546	-0.06%
2023/03/02	4	20.59	0	0.00	20.40	4	1,583	0.25%
2023/03/01	3.2	20.64	0	0.00	20.60	3.2	1,573	0.20%
2023/02/24	4	20.84	1	20.95	20.80	3	1,575	0.19%
2023/02/23	0	0.00	4	21.05	21.00	-4	1,566	-0.26%
2023/02/22	1	20.70	0	0.00	20.85	1	1,570	0.06%
2023/02/21	1	20.80	0	0.00	20.90	1	1,663	0.06%
2023/02/20	5	20.95	5	20.91	20.95	0	1,676	0.00%
2023/02/17	0.8	20.60	6	20.48	20.60	-5.2	1,669	-0.31%
2023/02/15	2	20.23	1	20.45	20.20	1	1,735	0.06%
2023/02/14	1	20.30	0	0.00	20.35	1	1,743	0.06%
2023/02/13	1	20.20	0	0.00	20.20	1	1,755	0.06%
2023/02/10	1	20.35	0	0.00	20.30	1	1,754	0.06%
2023/02/09	0	0.00	1	20.40	20.50	-1	1,748	-0.06%
2023/02/08	2	20.50	0	0.00	20.50	2	1,746	0.11%
2023/02/07	2	20.70	221	20.63	20.70	-219	1,726	-12.68%	大賣/鉅額交易
2023/02/06	0	0.00	6	20.70	20.70	-6	1,712	-0.35%
2023/02/03	2	20.40	0	0.00	20.60	2	1,695	0.12%
2023/02/02	41	20.48	4	20.51	20.50	37	1,672	2.21%
2023/02/01	2	20.13	3	20.18	20.20	-1	1,634	-0.06%
2023/01/31	10	19.82	2	19.95	19.80	8	1,601	0.50%
2023/01/30	1	19.70	1	19.85	19.75	0	1,578	0.00%
2023/01/16	3	19.72	2	19.88	19.80	1	1,560	0.06%
2023/01/13	0	0.00	1	19.95	19.90	-1	1,573	-0.06%
2023/01/12	0	0.00	2	19.78	19.80	-2	1,577	-0.13%
2023/01/11	222	19.80	3	19.77	19.80	219	1,586	13.80%	大買/鉅額交易
2023/01/10	2	19.83	15	19.85	19.85	-13	1,579	-0.82%
2023/01/09	0	0.00	4	19.91	19.90	-4	1,589	-0.25%
2023/01/05	7	19.69	0	0.00	19.60	7	1,606	0.44%
2023/01/04	1	19.70	4	19.68	19.70	-3	1,609	-0.19%
2023/01/03	2	19.30	1	19.40	19.40	1	1,614	0.06%
2022/12/29	6	19.20	0	0.00	19.25	6	1,609	0.37%
2022/12/28	102	19.55	0	0.00	19.40	102	1,615	6.31%	大買/鉅額交易
2022/12/26	0	0.00	10	19.60	19.55	-10	1,619	-0.62%
2022/12/23	102	19.54	6	19.53	19.60	96	1,650	5.82%	大買/
2022/12/22	6	19.45	3	19.53	19.45	3	1,643	0.18%
2022/12/21	1	19.25	1	19.45	19.25	0	1,665	0.00%
2022/12/20	12	19.17	0	0.00	19.15	12	1,670	0.72%
2022/12/19	5	19.50	4	19.45	19.45	1	1,677	0.06%
2022/12/16	3	19.52	0	0.00	19.45	3	1,682	0.18%
2022/12/15	1	20.00	0	0.00	19.95	1	1,637	0.06%
2022/12/14	1	20.05	0	0.00	20.05	1	1,645	0.06%
2022/12/13	3	20.28	0	0.00	20.05	3	1,679	0.18%
2022/12/09	0	0.00	2	20.75	20.75	-2	1,658	-0.12%
2022/12/08	1	20.50	0	0.00	20.35	1	1,689	0.06%
2022/12/07	1	20.65	0	0.00	20.55	1	1,694	0.06%
2022/12/06	1	20.85	1	21.05	20.70	0	1,671	0.00%
2022/12/05	5	21.00	0	0.00	21.10	5	1,648	0.30%
2022/12/01	1	21.00	0	0.00	21.00	1	1,604	0.06%
2022/11/30	0	0.00	1	21.10	20.90	-1	1,582	-0.06%
2022/11/29	0	0.00	1	20.85	20.80	-1	1,539	-0.06%
2022/11/28	0	0.00	1	20.70	20.65	-1	1,524	-0.07%
2022/11/25	3	20.55	0	0.00	20.50	3	1,511	0.20%
2022/11/24	0	0.00	1	20.85	20.90	-1	1,495	-0.07%
2022/11/23	5	20.60	2	20.68	20.60	3	1,436	0.21%
2022/11/21	2	20.55	0	0.00	20.55	2	1,429	0.14%
2022/11/18	1	20.80	0	0.00	20.75	1	1,419	0.07%
2022/11/16	5	20.35	4	20.35	20.25	1	1,301	0.08%
2022/11/14	0	0.00	5	20.85	20.60	-5	1,282	-0.39%
2022/11/09	4	19.85	0	0.00	19.90	4	1,292	0.31%
2022/11/07	2	19.45	5	19.45	19.50	-3	1,323	-0.23%
2022/11/02	5	19.13	0	0.00	19.10	5	1,352	0.37%
2022/10/31	0	0.00	2	18.95	18.90	-2	1,378	-0.15%
2022/10/25	2	18.50	0	0.00	18.50	2	1,443	0.14%
2022/10/19	12	19.05	10	19.30	19.00	2	1,440	0.14%
2022/10/14	2	19.05	2	19.20	19.10	0	1,433	0.00%
2022/10/12	5	19.30	1	19.40	19.40	4	1,441	0.28%
2022/10/11	1	19.20	0	0.00	19.10	1	1,437	0.07%
2022/10/04	1	19.55	0	0.00	19.60	1	1,438	0.07%
2022/09/30	1	19.40	1	19.55	19.40	0	1,433	0.00%
2022/09/28	4	19.75	0	0.00	19.55	4	1,418	0.28%
2022/09/26	1	20.25	0	0.00	20.10	1	1,419	0.07%
2022/09/23	1	20.90	0	0.00	20.90	1	1,418	0.07%
2022/09/21	0	0.00	2	21.95	21.45	-2	1,420	-0.14%
2022/09/20	0	0.00	1	22.05	22.10	-1	1,400	-0.07%
2022/09/19	0	0.00	2	21.50	21.50	-2	1,365	-0.15%
2022/09/16	1	21.55	0	0.00	21.50	1	1,355	0.07%
2022/09/15	0	0.00	2	21.58	21.45	-2	1,340	-0.15%
2022/09/14	0	0.00	1	20.95	21.00	-1	1,314	-0.08%
2022/09/07	0	20.15	0	0.00	20.05	0	1,445	0.00%
2022/09/05	1	20.40	0	0.00	20.30	1	1,528	0.07%
2022/08/31	0	0.00	2	20.80	20.85	-2	1,637	-0.12%
2022/08/29	1	20.60	0	0.00	20.55	1	1,639	0.06%
2022/08/23	92	20.58	0	0.00	20.60	92	1,648	5.58%
2022/08/22	204	20.74	6	20.75	20.75	198	1,666	11.88%	大買/鉅額交易
2022/08/19	207	20.86	0	0.00	20.95	207	1,672	12.38%	大買/鉅額交易
2022/08/18	1	20.90	0	0.00	20.80	1	1,673	0.06%
2022/08/17	79	20.90	0	0.00	21.05	79	1,686	4.68%
2022/08/16	10	20.55	0	0.00	20.50	10	1,655	0.60%
2022/08/12	250	20.48	1	20.45	20.45	249	1,643	15.15%	大買/鉅額交易
2022/08/11	150	20.20	0	0.00	20.35	150	1,641	9.14%	大買/鉅額交易
2022/08/10	6	19.90	0	0.00	19.90	6	1,645	0.36%
2022/08/08	1	19.85	0	0.00	19.85	1	1,753	0.06%
2022/08/02	0	0.00	3	20.35	20.35	-3	1,979	-0.15%
2022/07/29	0	0.00	2	20.10	20.40	-2	2,011	-0.10%
2022/07/27	4	20.11	0	0.00	20.15	4	2,016	0.20%
2022/07/21	0	0.00	1	19.95	20.00	-1	2,090	-0.05%
2022/07/19	0	0.00	15	20.05	20.00	-15	2,115	-0.71%
2022/07/18	2	19.75	1	19.75	19.75	1	2,127	0.05%
2022/07/13	1	19.50	1	19.45	19.45	0	2,199	0.00%
2022/07/06	0	0.00	1	19.70	19.25	-1	2,725	-0.04%
2022/07/05	1	19.55	0	0.00	19.85	1	2,761	0.04%
2022/06/30	5	19.35	0	0.00	19.35	5	2,815	0.18%
2022/06/28	16	19.90	0	0.00	19.90	16	2,822	0.57%
2022/06/22	0	0.00	1	19.90	19.50	-1	2,890	-0.03%
2022/06/20	7	19.54	1	19.45	19.30	6	2,944	0.20%
2022/06/17	2	19.93	3	19.93	19.90	-1	2,929	-0.03%
2022/06/16	3	20.35	2	20.05	20.05	1	2,933	0.03%
2022/06/15	0	0.00	1	20.35	20.30	-1	3,023	-0.03%
2022/06/14	7	20.21	0	0.00	20.25	7	3,042	0.23%
2022/06/13	2	20.55	0	0.00	20.55	2	3,032	0.07%
2022/06/09	1	21.50	0	0.00	21.35	1	3,057	0.03%
2022/06/08	2	21.35	0	0.00	21.40	2	3,066	0.07%
2022/06/06	1	21.20	0	0.00	21.30	1	3,153	0.03%
2022/06/02	2	21.20	0	0.00	21.20	2	3,199	0.06%
2022/05/30	3	21.32	36	21.24	21.30	-33	3,314	-1.00%
2022/05/27	0	0.00	0.1	21.15	21.00	-0.1	3,340	0.00%
2022/05/26	1	20.90	0	0.00	20.85	1	3,523	0.03%
2022/05/24	1	21.15	0	0.00	20.80	1	3,535	0.03%
2022/05/19	1	21.10	0	0.00	21.05	1	3,539	0.03%
2022/05/17	12	21.20	22	20.95	21.20	-10	3,552	-0.28%
2022/05/13	0	0.00	1	20.85	20.50	-1	3,464	-0.03%
2022/05/12	3	20.67	0	0.00	20.55	3	3,380	0.09%
2022/05/11	4	21.81	0	0.00	21.70	4	3,285	0.12%
2022/05/10	1	22.20	0	0.00	22.40	1	3,242	0.03%
2022/05/05	0	0.00	5	23.35	23.30	-5	3,222	-0.16%
2022/04/28	1	23.00	0	0.00	23.30	1	3,261	0.03%
2022/04/27	2	22.95	0	0.00	22.95	2	3,256	0.06%
2022/04/26	1	23.25	0	0.00	23.35	1	3,224	0.03%
2022/04/25	7	23.20	2	23.30	23.15	5	3,228	0.15%
2022/04/22	3	23.83	1	23.85	23.85	2	3,213	0.06%
2022/04/21	0	0.00	2	23.70	23.60	-2	3,232	-0.06%
2022/04/19	19	23.39	0	0.00	23.35	19	3,225	0.59%
2022/04/18	5	23.10	0	0.00	23.10	5	3,337	0.15%
2022/04/15	9	23.44	0	0.00	23.35	9	3,323	0.27%
2022/04/14	0	0.00	16	23.97	23.90	-16	3,280	-0.49%
2022/04/13	47	24.15	26.1	24.32	24.10	20.9	3,230	0.65%
2022/04/11	18	26.75	5	26.75	26.00	13	2,961	0.44%
2022/04/08	2	26.80	0	0.00	26.60	2	2,974	0.07%
2022/04/01	2	27.70	0	0.00	27.75	2	3,115	0.06%
2022/03/30	2	27.70	2	27.75	27.75	0	3,226	0.00%
2022/03/25	0	0.00	1	27.90	27.85	-1	3,405	-0.03%
2022/03/24	2	28.25	2	28.25	28.25	0	3,569	0.00%
2022/03/23	39	28.13	1.2	28.13	28.00	37.8	3,550	1.06%
2022/03/22	0	0.00	1	27.85	28.05	-1	3,544	-0.03%
2022/03/21	3	28.02	2	27.95	27.90	1	3,517	0.03%
2022/03/18	3	27.83	7	28.34	27.85	-4	3,532	-0.11%
2022/03/17	0	27.45	0	0.00	27.70	0	3,494	0.00%
2022/03/16	1	27.25	4	27.05	27.05	-3	3,448	-0.09%
2022/03/15	2	27.25	0	0.00	27.15	2	3,431	0.06%
2022/03/14	0	0.00	2	27.45	27.65	-2	3,421	-0.06%
2022/03/10	0	0.00	6	27.11	27.15	-6	3,385	-0.18%
2022/03/09	0	0.00	2	26.88	27.00	-2	3,369	-0.06%
2022/03/04	1	27.15	0	0.00	27.00	1	3,322	0.03%
2022/03/02	2	26.70	0	0.00	26.80	2	3,330	0.06%
2022/03/01	4	26.74	13	26.30	27.10	-9	3,312	-0.27%
2022/02/25	11	25.31	0	0.00	25.50	11	3,145	0.35%
2022/02/24	0	0.00	2	25.23	25.25	-2	3,158	-0.06%
2022/02/22	0	0.00	4	25.75	25.60	-4	3,233	-0.12%
2022/02/21	0	0.00	5	26.05	26.15	-5	3,285	-0.15%
2022/02/17	9	25.88	0	0.00	25.80	9	3,636	0.25%
2022/02/16	0	0.00	0.3	25.65	25.75	-0.3	4,366	-0.01%
2022/02/15	1	25.35	0	0.00	25.30	1	4,378	0.02%
2022/02/11	0	0.00	1	25.65	25.65	-1	4,423	-0.02%
2022/02/08	1	25.50	0	0.00	25.55	1	4,470	0.02%
2022/01/25	0	0.00	1	24.55	24.50	-1	4,553	-0.02%
2022/01/24	1	24.55	4	24.59	24.90	-3	4,576	-0.07%
2022/01/21	0	0.00	1	25.35	25.05	-1	4,585	-0.02%
2022/01/20	3	25.63	0	0.00	25.70	3	4,619	0.06%
2022/01/18	4	26.05	0.5	26.05	26.05	3.5	4,974	0.07%
2022/01/17	6	25.58	0	0.00	25.70	6	4,967	0.12%
2022/01/14	2	26.05	1	25.60	25.65	1	4,956	0.02%
2022/01/13	2	26.15	0	0.00	26.25	2	4,913	0.04%
2022/01/11	3	26.22	2.7	26.23	26.10	0.3	4,887	0.01%
2022/01/07	0	0.00	6	27.50	27.40	-6	4,739	-0.13%
2022/01/06	2	27.30	1	27.40	27.40	1	4,712	0.02%
2022/01/05	2	27.45	0	0.00	27.35	2	4,695	0.04%
2022/01/04	6	27.85	0	0.00	27.45	6	4,670	0.13%
2022/01/03	2	27.80	0	0.00	27.80	2	4,644	0.04%
2021/12/30	2	28.25	3	28.25	28.20	-1	4,595	-0.02%
2021/12/29	20	28.23	9	28.08	28.25	11	4,561	0.24%
2021/12/28	1	27.65	0	0.00	27.60	1	4,427	0.02%
2021/12/27	0	0.00	1	27.50	27.70	-1	4,414	-0.02%
2021/12/24	3	27.50	1	27.55	27.50	2	4,348	0.05%
2021/12/23	1	27.45	2	27.50	27.55	-1	4,297	-0.02%
2021/12/21	7	27.51	0	0.00	27.25	7	4,222	0.17%
2021/12/20	0	0.00	15	27.78	27.60	-15	4,084	-0.37%
2021/12/17	0	0.00	2	27.10	26.85	-2	3,884	-0.05%
2021/12/16	4	26.90	2	26.90	26.90	2	3,852	0.05%
2021/12/15	1	26.90	1.4	26.84	26.85	-0.4	3,853	-0.01%
2021/12/14	2	26.75	0	0.00	26.65	2	3,844	0.05%
2021/12/13	10	27.45	0	0.00	27.15	10	3,803	0.26%
2021/12/10	3	26.20	0	0.00	26.15	3	3,697	0.08%
2021/12/02	1	25.40	0	0.00	25.40	1	3,611	0.03%
2021/12/01	10	25.70	0.8	25.85	25.70	9.2	3,609	0.25%
2021/11/30	1	26.00	0	0.00	25.60	1	3,594	0.03%
2021/11/29	2	25.68	0	0.00	25.70	2	3,555	0.06%
2021/11/26	0	0.00	1	26.75	26.30	-1	3,520	-0.03%
2021/11/25	0	0.00	4	26.75	26.70	-4	3,501	-0.11%
2021/11/24	6	26.90	41	26.75	26.75	-35	3,507	-1.00%
2021/11/23	25	26.71	3	26.70	26.80	22	3,505	0.63%
2021/11/22	1	26.80	3	26.77	26.75	-2	3,487	-0.06%
2021/11/19	2	26.65	0	0.00	26.60	2	3,453	0.06%
2021/11/18	1	26.55	2	26.40	26.35	-1	3,426	-0.03%
2021/11/17	2	26.35	0	0.00	26.45	2	3,379	0.06%
2021/11/16	12	26.94	2	27.20	26.80	10	3,302	0.30%
2021/11/15	82	29.05	12	28.68	28.45	70	3,102	2.26%
2021/11/10	1	24.45	0	0.00	24.55	1	2,470	0.04%
2021/11/08	0	0.00	5	24.59	24.90	-5	2,628	-0.19%
2021/11/03	1	24.20	0	0.00	24.55	1	2,653	0.04%
2021/10/29	5	24.06	0	0.00	24.00	5	2,579	0.19%
2021/10/28	2	24.35	0	0.00	24.30	2	2,545	0.08%
2021/10/26	1	25.05	13	24.87	24.55	-12	2,506	-0.48%
2021/10/25	13	24.43	15	24.71	25.00	-2	2,326	-0.09%
2021/10/20	1	23.15	2	23.25	23.20	-1	2,304	-0.04%
2021/10/07	2	22.90	2	23.05	23.05	0	2,635	0.00%
2021/10/06	2	22.80	2	22.50	22.50	0	2,671	0.00%
2021/10/05	11	22.54	2	22.75	22.65	9	2,699	0.33%
2021/10/04	0	0.00	2	22.58	22.55	-2	2,724	-0.07%
2021/10/01	1	23.15	0	0.00	22.95	1	2,764	0.04%
2021/09/30	3	23.42	0	0.00	23.55	3	2,814	0.11%
2021/09/28	2	23.55	0	0.00	23.60	2	2,976	0.07%
2021/09/22	10	23.10	0	0.00	23.05	10	3,379	0.30%
2021/09/16	0	0.00	5	23.98	24.00	-5	3,778	-0.13%
2021/09/15	0	0.00	3	24.00	23.75	-3	3,821	-0.08%
2021/09/14	0	0.00	4	23.81	23.85	-4	3,865	-0.10%
2021/09/13	3	23.85	0	0.00	23.75	3	3,901	0.08%
2021/09/09	0	0.00	0.8	23.30	23.20	-0.8	3,960	-0.02%
2021/09/06	11	23.23	0	0.00	23.25	11	4,053	0.27%
2021/09/03	0.5	23.35	0	0.00	23.50	0.5	4,054	0.01%
2021/09/02	5	23.05	3	23.05	23.00	2	4,044	0.05%
2021/09/01	2	23.58	4	23.40	23.45	-2	4,063	-0.05%
2021/08/27	0	0.00	6	23.35	23.40	-6	4,154	-0.14%
2021/08/24	1	22.85	1	22.70	22.70	0	4,773	0.00%
2021/08/20	3	22.37	2	22.60	22.40	1	4,957	0.02%
2021/08/19	2	22.65	0	0.00	22.45	2	4,956	0.04%
2021/08/18	5	22.25	2	22.90	23.30	3	4,944	0.06%
2021/08/17	1	22.75	0	0.00	22.65	1	4,959	0.02%
2021/08/16	7.1	22.73	1	23.30	22.75	6.1	4,960	0.12%
2021/08/13	14	23.75	2	23.70	23.70	12	4,889	0.25%
2021/08/12	7	25.28	0	0.00	25.20	7	4,742	0.15%
2021/08/11	2	25.58	4	25.55	25.30	-2	4,796	-0.04%
2021/08/06	1	26.75	0	0.00	26.60	1	5,046	0.02%
2021/08/05	2	26.83	0	0.00	26.70	2	5,202	0.04%
2021/08/03	0	0.00	0.3	26.85	26.90	-0.3	5,587	-0.01%
2021/08/02	1	26.50	1	26.50	26.75	0	5,642	0.00%
2021/07/30	1	27.00	0	0.00	26.80	1	5,714	0.02%
2021/07/29	1	26.85	1	26.95	27.00	0	5,834	0.00%
2021/07/28	0.2	26.45	1	26.25	26.40	-0.8	5,891	-0.01%
2021/07/26	3	27.10	5	27.35	27.15	-2	6,121	-0.03%
2021/07/23	3	27.05	9	26.72	27.25	-6	6,201	-0.10%
2021/07/22	5	26.47	1	26.15	26.10	4	6,194	0.06%
2021/07/21	2	25.95	4	25.69	25.65	-2	6,281	-0.03%
2021/07/20	9	26.23	10	26.20	26.15	-1	6,343	-0.02%
2021/07/16	3	27.00	2	27.00	26.90	1	6,793	0.01%
2021/07/15	3	27.10	3	26.80	27.15	0	6,934	0.00%
2021/07/14	3	26.35	6	26.36	26.30	-3	7,418	-0.04%
2021/07/13	2	26.68	0	0.00	26.40	2	7,633	0.03%
2021/07/12	0	0.00	9	26.58	26.55	-9	7,685	-0.12%
2021/07/09	9	26.83	1	26.75	26.75	8	7,888	0.10%
2021/07/08	3	26.70	0	0.00	27.00	3	7,973	0.04%
2021/07/07	11	27.19	0	0.00	27.15	11	8,035	0.14%
2021/07/06	4	27.90	0	0.00	27.90	4	8,279	0.05%
2021/07/05	0	0.00	5	27.61	27.30	-5	8,248	-0.06%
2021/07/02	3	27.92	26	27.68	27.40	-23	8,289	-0.28%
2021/07/01	15	27.43	2	27.20	27.20	13	8,232	0.16%
2021/06/30	5	26.97	12	27.02	26.85	-7	8,230	-0.09%
2021/06/29	4	26.90	79	26.84	26.75	-75	8,224	-0.91%
2021/06/28	9	27.10	34	27.24	27.35	-25	8,191	-0.31%
2021/06/25	70	26.48	63	26.53	26.60	7	8,008	0.09%
2021/06/24	25	25.98	7	26.01	25.90	18	7,837	0.23%
2021/06/23	6	25.68	1	25.40	25.80	5	7,820	0.06%
2021/06/22	0	0.00	5	25.20	24.95	-5	7,799	-0.06%
2021/06/21	20	24.73	4	25.20	24.55	16	7,785	0.21%
2021/06/18	3	25.45	0	0.00	25.40	3	7,781	0.04%
2021/06/17	2	25.60	3	25.55	25.55	-1	7,861	-0.01%
2021/06/16	13	25.66	7	25.56	25.50	6	7,879	0.08%
2021/06/15	2	25.48	1	25.40	25.40	1	7,827	0.01%
2021/06/11	1	25.65	1	25.55	25.55	0	7,864	0.00%
2021/06/09	0	0.00	1	25.55	25.50	-1	7,875	-0.01%
2021/06/08	2	25.95	2	25.90	25.95	0	7,898	0.00%
2021/06/07	4	26.05	17	25.75	25.70	-13	7,940	-0.16%
2021/06/04	0	0.00	36	26.36	26.30	-36	7,903	-0.46%
2021/06/03	5	26.55	2	26.82	26.60	3	7,892	0.04%
2021/06/02	43	26.49	8	26.49	26.65	35	7,854	0.45%
2021/06/01	30	26.32	4	26.28	26.25	26	7,845	0.33%
2021/05/31	21	25.70	29	26.16	27.20	-8	7,429	-0.11%
2021/05/28	0	0.00	0.1	24.95	24.90	-0.1	7,279	0.00%
2021/05/27	6	24.47	3	24.65	24.45	3	7,308	0.04%
2021/05/25	0	0.00	1	24.70	24.60	-1	7,398	-0.01%
2021/05/24	1	24.10	0	0.00	24.30	1	7,485	0.01%
2021/05/21	0	0.00	7	24.23	24.30	-7	7,672	-0.09%
2021/05/20	11	23.90	0	0.00	23.75	11	7,710	0.14%
2021/05/19	3	24.18	0	0.00	24.20	3	7,722	0.04%
2021/05/18	4	23.36	1	23.05	23.50	3	7,790	0.04%
2021/05/17	4	22.55	14	22.56	22.45	-10	7,820	-0.13%
2021/05/14	14	23.73	2	24.48	23.85	12	7,719	0.16%
2021/05/13	3	23.65	1	24.00	23.95	2	7,591	0.03%
2021/05/12	6	26.29	1	25.45	25.40	5	7,447	0.07%
2021/05/11	7	28.72	0	0.00	28.20	7	7,199	0.10%
2021/05/10	10	29.53	3	29.53	29.65	7	7,058	0.10%
2021/05/05	0	0.00	20	29.50	28.85	-20	6,810	-0.29%
2021/05/04	7	28.51	11.1	28.19	28.45	-4.1	6,730	-0.06%
2021/05/03	10	29.74	10	29.81	29.40	0	6,560	0.00%
2021/04/29	23	30.22	0	0.00	30.35	23	6,462	0.36%
2021/04/28	4	30.54	25	30.69	30.55	-21	6,347	-0.33%
2021/04/27	5	30.39	13	30.43	30.35	-8	6,304	-0.13%
2021/04/26	5	30.93	11	30.93	30.90	-6	6,210	-0.10%
2021/04/23	12	30.60	9	30.86	31.00	3	6,162	0.05%
2021/04/22	20	31.54	29.1	31.71	30.85	-9.1	6,064	-0.15%
2021/04/21	15	31.24	30.3	31.34	31.60	-15.3	5,742	-0.27%
2021/04/20	43	31.93	27	31.59	31.30	16	5,590	0.29%
2021/04/19	17	30.02	18.3	29.95	30.50	-1.3	5,129	-0.03%
2021/04/16	13	29.00	3.1	29.06	29.00	9.9	4,918	0.20%
2021/04/15	13	28.88	27	28.96	29.00	-14	4,857	-0.29%
2021/04/14	1	27.85	6	27.49	27.95	-5	4,665	-0.11%
2021/04/13	3	28.18	28	28.21	27.90	-25	4,745	-0.53%
2021/04/12	42.1	29.03	16.1	29.12	28.60	26	4,710	0.55%
2021/04/09	5	27.42	0	0.00	27.40	5	4,484	0.11%
2021/04/08	4	27.88	36	27.80	27.80	-32	4,667	-0.69%
2021/04/07	2	27.15	4	27.36	27.55	-2	4,676	-0.04%
2021/04/06	18	27.02	20.4	27.12	27.15	-2.4	4,616	-0.05%
2021/04/01	1	26.45	20	26.47	26.50	-19	4,535	-0.42%
2021/03/31	2	26.38	4	26.48	26.45	-2	4,523	-0.04%
2021/03/30	2	26.15	5	26.19	26.25	-3	4,548	-0.07%
2021/03/29	1	26.10	0	0.00	26.15	1	4,560	0.02%
2021/03/26	0	0.00	3	25.97	25.85	-3	4,652	-0.06%
2021/03/25	1.4	25.61	1	25.65	25.50	0.4	4,813	0.01%
2021/03/24	7	26.01	0	0.00	25.85	7	4,837	0.14%
2021/03/23	37	26.24	0	0.00	26.20	37	4,866	0.76%
2021/03/22	3	25.57	14	25.95	26.20	-11	4,855	-0.23%
2021/03/19	0	0.00	6	25.51	25.60	-6	4,806	-0.12%
2021/03/18	0	0.00	10	25.87	25.85	-10	4,804	-0.21%
2021/03/15	0	0.00	4	26.08	26.10	-4	4,923	-0.08%
2021/03/12	9	26.26	25	26.12	26.20	-16	4,963	-0.32%
2021/03/11	2	26.58	3	26.70	26.45	-1	5,104	-0.02%
2021/03/10	3	26.78	4	26.74	26.85	-1	5,109	-0.02%
2021/03/09	2	26.80	2	26.75	26.85	0	5,157	0.00%
2021/03/08	19	26.53	0	0.00	26.45	19	5,159	0.37%
2021/03/05	7	26.66	5	26.80	26.40	2	5,187	0.04%
2021/03/04	1	26.10	0	0.00	26.25	1	5,162	0.02%
2021/03/03	5	26.27	5	26.33	26.30	0	5,179	0.00%
2021/03/02	2	26.38	12	26.45	26.00	-10	5,244	-0.19%
2021/02/26	1	25.85	0	0.00	26.40	1	5,353	0.02%
2021/02/25	1	26.40	1	26.60	26.35	0	5,335	0.00%
2021/02/24	17	26.55	12	26.28	26.10	5	5,359	0.09%
2021/02/23	20	26.65	16	26.67	27.15	4	5,300	0.08%
2021/02/22	6	25.71	8	26.00	25.70	-2	5,112	-0.04%
2021/02/19	1	25.60	0	0.00	25.50	1	5,208	0.02%
2021/02/18	1	25.35	9	25.49	25.50	-8	5,250	-0.15%
2021/02/17	3	24.32	69	24.84	24.85	-66	5,232	-1.26%
2021/02/05	5	23.85	0	0.00	23.85	5	5,229	0.10%
2021/02/04	2	23.85	0	0.00	23.80	2	5,700	0.04%
2021/02/02	0	0.00	5	23.65	23.65	-5	6,169	-0.08%
2021/02/01	0	0.00	5	23.53	23.50	-5	6,162	-0.08%
2021/01/29	0	0.00	5	23.45	23.15	-5	6,153	-0.08%
2021/01/26	1	23.55	2	23.43	23.40	-1	6,142	-0.02%
2021/01/25	0	0.00	1	23.35	23.45	-1	6,134	-0.02%
2021/01/22	2	22.68	1	22.95	22.95	1	6,122	0.02%
2021/01/21	2	22.80	3	22.50	22.55	-1	6,111	-0.02%
2021/01/20	1	23.10	10	23.00	22.75	-9	6,077	-0.15%
2021/01/19	1	23.50	3	23.80	23.70	-2	6,022	-0.03%
2021/01/18	0	0.00	17	23.51	23.30	-17	6,016	-0.28%
2021/01/15	10	23.62	2	23.83	23.50	8	5,988	0.13%
2021/01/14	0	0.00	4	24.10	24.05	-4	5,978	-0.07%
2021/01/13	8	24.34	10	24.40	24.30	-2	5,956	-0.03%
2021/01/12	12	24.26	10	24.31	24.30	2	5,919	0.03%
2021/01/08	2	23.95	0	0.00	23.75	2	5,828	0.03%
2021/01/06	8	23.73	12	24.45	23.75	-4	5,766	-0.07%
2021/01/05	8	24.89	9	25.25	24.90	-1	5,570	-0.02%
2021/01/04	7	25.45	2	25.40	25.50	5	5,485	0.09%
2020/12/31	22	25.93	7	26.06	25.90	15	5,408	0.28%
2020/12/30	11	25.28	4	24.91	25.40	7	5,182	0.14%
2020/12/29	1	25.10	2	24.82	24.80	-1	5,092	-0.02%
2020/12/28	0	0.00	11	24.69	25.00	-11	5,049	-0.22%
2020/12/25	0	0.00	28	24.71	24.80	-28	5,003	-0.56%
2020/12/24	9	24.83	9	24.87	24.85	0	4,977	0.00%
2020/12/23	16	24.10	2	24.15	24.15	14	4,901	0.29%
2020/12/22	5	24.42	1	24.95	23.90	4	4,867	0.08%
2020/12/21	8	24.60	2	25.10	25.15	6	4,813	0.12%
2020/12/18	1	24.25	0	0.00	24.50	1	4,674	0.02%
2020/12/15	0	0.00	6	23.90	23.85	-6	4,658	-0.13%
2020/12/14	6	23.73	3	24.05	24.15	3	4,629	0.06%
2020/12/11	1	24.10	3	23.47	23.65	-2	4,590	-0.04%
2020/12/10	2	24.10	4	24.41	24.05	-2	4,510	-0.04%
2020/12/09	0	0.00	4	24.10	24.10	-4	4,488	-0.09%
2020/12/08	1	24.10	1	23.95	24.25	0	4,516	0.00%
2020/12/07	4	24.64	4	24.56	24.35	0	4,496	0.00%
2020/12/04	3	23.55	19.1	23.60	23.55	-16.1	4,339	-0.37%
2020/12/03	13	23.38	4	23.52	23.50	9	4,314	0.21%
2020/12/02	10	23.35	0	0.00	23.35	10	4,328	0.23%
2020/12/01	1	22.80	5	23.03	23.40	-4	4,320	-0.09%
2020/11/30	4	23.54	1	23.45	23.20	3	4,324	0.07%
2020/11/27	6	23.07	6	22.89	23.15	0	4,226	0.00%
2020/11/26	15.1	23.10	2	23.05	23.15	13.1	4,204	0.31%
2020/11/25	9	22.87	6	22.90	22.75	3	4,216	0.07%
2020/11/24	12	22.25	0	0.00	21.85	12	4,111	0.29%
2020/11/23	16	22.25	2	22.33	22.20	14	4,054	0.35%
2020/11/20	1	21.65	4	21.83	22.15	-3	3,996	-0.08%
2020/11/19	2	21.73	1	21.70	21.70	1	3,912	0.03%
2020/11/18	7	21.74	8	21.83	21.80	-1	3,888	-0.03%
2020/11/17	1	22.00	9	22.19	22.40	-8	3,741	-0.21%
2020/11/16	2	22.08	7	22.19	21.90	-5	3,678	-0.14%
2020/11/13	6	21.92	1	22.00	22.00	5	3,583	0.14%
2020/11/12	55	22.79	55	23.06	22.20	0	3,502	0.00%
2020/11/11	3	21.40	104	22.16	22.35	-101	3,055	-3.31%	大賣/鉅額交易
2020/11/10	62	20.32	5	20.29	20.35	57	2,650	2.15%
2020/11/05	5.5	20.10	25	20.15	20.05	-19.5	2,602	-0.75%
2020/11/04	2	19.95	0.2	20.00	20.05	1.8	2,611	0.07%
2020/10/30	1	19.70	0	0.00	19.60	1	2,605	0.04%
2020/10/29	0.2	20.00	0	0.00	19.85	0.2	2,621	0.01%
2020/10/28	1	20.00	0	0.00	20.00	1	2,619	0.04%
2020/10/27	9	20.09	1	20.00	19.95	8	2,641	0.30%
2020/10/26	0	0.00	7	20.11	20.10	-7	2,643	-0.26%
2020/10/23	2	19.60	7	19.81	20.00	-5	2,638	-0.19%
2020/10/22	3	19.35	0	0.00	19.50	3	2,660	0.11%
2020/10/21	1	19.60	1	19.75	19.75	0	2,679	0.00%
2020/10/20	22	19.59	0	0.00	19.55	22	2,731	0.81%
2020/10/19	1	19.70	2	19.70	19.70	-1	2,756	-0.04%
2020/10/16	12	19.52	0	0.00	19.35	12	2,757	0.44%
2020/10/15	1	19.55	67	19.58	19.50	-66	2,763	-2.39%
2020/10/14	1	19.85	3	20.00	19.80	-2	2,789	-0.07%
2020/10/13	1	19.80	1	19.90	19.90	0	2,814	0.00%
2020/10/12	4	19.96	1	20.05	20.05	3	2,826	0.11%
2020/10/08	2	20.43	2	20.20	20.25	0	2,839	0.00%
2020/10/07	11	20.40	6	20.50	20.50	5	2,848	0.18%
2020/10/06	0	0.00	12	20.05	20.20	-12	2,813	-0.43%
2020/09/30	2	19.48	1	19.65	19.60	1	2,870	0.03%
2020/09/29	3	19.40	0	0.00	19.35	3	2,891	0.10%
2020/09/28	1	19.20	1	19.35	19.25	0	2,913	0.00%
2020/09/25	4	18.95	2	18.90	19.15	2	2,955	0.07%
2020/09/24	6	19.18	0	0.00	19.00	6	2,949	0.20%
2020/09/23	14	19.84	0	0.00	19.75	14	2,898	0.48%
2020/09/21	0	0.00	4	20.60	20.65	-4	2,839	-0.14%
2020/09/18	64	20.56	1	20.75	20.75	63	2,835	2.22%
2020/09/17	1	20.30	2	20.45	20.35	-1	2,780	-0.04%
2020/09/16	5	20.20	0	0.00	20.25	5	2,772	0.18%
2020/09/14	7	20.46	0	0.00	20.25	7	2,849	0.25%
2020/09/11	6	20.77	26	21.11	20.60	-20	2,839	-0.70%
2020/09/10	0	0.00	3	20.73	20.75	-3	2,802	-0.11%
2020/09/09	0	0.00	5	20.98	20.95	-5	2,777	-0.18%
2020/09/08	10	20.70	0	0.00	20.75	10	2,772	0.36%
2020/09/07	2	20.70	2	20.90	20.90	0	2,849	0.00%
2020/09/04	5	20.46	21	20.45	20.50	-16	2,833	-0.56%
2020/09/03	2	20.85	3	20.82	20.75	-1	2,872	-0.03%
2020/09/02	1	20.35	0	0.00	20.40	1	2,850	0.04%
2020/09/01	3	20.28	0	0.00	20.35	3	2,989	0.10%
2020/08/31	24	20.70	2	20.60	20.60	22	3,093	0.71%
2020/08/28	1	20.40	1	20.50	20.45	0	3,073	0.00%
2020/08/27	7.7	20.06	2	20.05	20.10	5.7	3,165	0.18%
2020/08/26	3	20.25	1	20.15	20.20	2	3,201	0.06%
2020/08/25	4	19.96	5	20.00	20.10	-1	3,226	-0.03%
2020/08/24	2	20.05	1	19.95	19.95	1	3,251	0.03%
2020/08/21	2	19.55	8	19.82	20.10	-6	3,270	-0.18%
2020/08/20	14	19.48	0	0.00	19.35	14	3,301	0.42%
2020/08/19	0	0.00	8	20.32	20.20	-8	3,318	-0.24%
2020/08/18	5	20.05	0	0.00	20.15	5	3,334	0.15%
2020/08/17	1	19.80	2	20.00	20.25	-1	3,357	-0.03%
2020/08/14	5	19.65	3	19.67	19.70	2	3,370	0.06%
2020/08/11	0	0.00	2	19.53	19.45	-2	3,430	-0.06%
2020/08/07	8.7	19.34	0	0.00	19.20	8.7	3,488	0.25%
2020/08/06	4	19.20	0	0.00	19.30	4	3,526	0.11%
2020/08/04	1	19.00	3	19.05	19.15	-2	3,611	-0.06%
2020/08/03	0	0.00	4	18.64	18.70	-4	3,631	-0.11%
2020/07/31	3	18.55	0	0.00	18.50	3	3,648	0.08%
2020/07/30	1	18.40	0	0.00	18.40	1	3,682	0.03%
2020/07/29	3.9	18.43	1	18.55	18.35	2.9	3,711	0.08%
2020/07/28	1	18.45	0	0.00	18.35	1	3,745	0.03%
2020/07/27	5	19.07	0	0.00	18.80	5	3,802	0.13%
2020/07/24	3	19.58	0	0.00	19.50	3	3,857	0.08%
2020/07/22	0	0.00	1	19.90	19.90	-1	4,021	-0.02%
2020/07/21	11	19.75	32	19.75	19.70	-21	4,052	-0.52%
2020/07/20	31	19.75	1	19.65	19.70	30	4,062	0.74%
2020/07/17	7	19.94	0	0.00	20.05	7	4,050	0.17%
2020/07/16	1	20.00	0	0.00	19.95	1	4,119	0.02%
2020/07/15	2.2	19.90	0	0.00	19.95	2.2	4,159	0.05%
2020/07/14	1	19.95	1	19.90	19.95	0	4,244	0.00%
2020/07/13	1	20.05	0	0.00	20.05	1	4,298	0.02%
2020/07/10	1	20.05	0	0.00	20.00	1	4,372	0.02%
2020/07/09	0	0.00	1	20.50	20.30	-1	4,386	-0.02%
2020/07/08	2	20.53	3	20.62	20.60	-1	4,415	-0.02%
2020/07/07	2	20.80	0	0.00	20.40	2	4,432	0.05%
2020/07/03	4.1	20.35	0	0.00	20.40	4.1	4,600	0.09%
2020/06/30	0.5	20.15	0	0.00	20.15	0.5	4,778	0.01%
2020/06/29	5	20.05	1	20.05	20.20	4	4,837	0.08%
2020/06/24	1.2	20.43	0	0.00	20.30	1.2	4,965	0.02%
2020/06/23	1	20.70	0	0.00	20.40	1	5,151	0.02%
2020/06/22	5.4	20.53	0	0.00	20.65	5.4	5,213	0.10%
2020/06/19	3	20.75	3	20.88	20.75	0	5,313	0.00%
2020/06/18	2	20.50	0	0.00	20.60	2	5,439	0.04%
2020/06/17	2	20.15	1	20.55	20.70	1	5,517	0.02%
2020/06/12	19	19.92	0.4	20.00	19.95	18.6	5,675	0.33%
2020/06/11	17	20.56	0	0.00	20.35	17	5,656	0.30%
2020/06/10	3	20.92	3	20.88	20.80	0	5,643	0.00%
2020/06/09	7	21.24	3	21.30	21.20	4	5,684	0.07%
2020/06/08	14	21.72	0	0.00	21.60	14	5,705	0.25%
2020/06/05	8	22.01	0	0.00	22.05	8	5,566	0.14%
2020/06/04	2	21.48	1	21.60	21.50	1	5,495	0.02%
2020/06/03	4	21.09	23	21.06	21.35	-19	5,445	-0.35%
2020/06/02	5	20.55	8	20.59	20.50	-3	5,285	-0.06%
2020/06/01	0	0.00	5	20.35	20.30	-5	5,257	-0.10%
2020/05/28	0	0.00	20	20.35	20.25	-20	5,235	-0.38%
2020/05/27	2	20.30	9	20.42	20.30	-7	5,247	-0.13%
2020/05/26	4.8	20.39	0	0.00	20.40	4.8	5,341	0.09%
2020/05/25	1	19.75	0	0.00	20.05	1	5,324	0.02%
2020/05/22	14	20.21	14	19.95	19.90	0	5,317	0.00%
2020/05/21	2	20.30	2	20.35	20.30	0	5,294	0.00%
2020/05/20	2	19.98	0	0.00	19.90	2	5,335	0.04%
2020/05/19	0	0.00	1	20.20	20.10	-1	5,362	-0.02%
2020/05/18	1	20.05	0	0.00	19.90	1	5,376	0.02%
2020/05/15	6	19.93	0	0.00	19.90	6	5,451	0.11%
2020/05/14	4	20.04	1	19.95	19.90	3	5,659	0.05%
2020/05/13	6	20.43	0	0.00	20.45	6	5,717	0.10%
2020/05/12	35	20.75	1	20.65	20.65	34	6,075	0.56%
2020/05/11	1	21.25	10	21.30	21.30	-9	6,023	-0.15%
2020/05/08	25	21.10	0	0.00	21.00	25	6,010	0.42%
2020/05/07	1	20.70	4	20.70	20.90	-3	6,004	-0.05%
2020/05/06	6	20.98	4	20.98	20.65	2	5,996	0.03%
2020/05/05	1	20.35	3	20.45	20.55	-2	5,946	-0.03%
2020/05/04	3	20.55	1	20.45	20.50	2	5,924	0.03%
2020/04/30	3	21.20	6	21.27	21.10	-3	5,924	-0.05%
2020/04/29	6	21.25	7	21.46	21.25	-1	5,843	-0.02%
2020/04/28	19	20.95	7	20.95	21.25	12	5,805	0.21%
2020/04/27	2	20.25	0	0.00	20.10	2	5,659	0.04%
2020/04/24	2	19.35	0	0.00	19.50	2	5,579	0.04%
2020/04/23	0	0.00	1	19.55	19.55	-1	5,542	-0.02%
2020/04/22	3	19.08	0	0.00	19.30	3	5,515	0.05%
2020/04/21	5	19.70	0	0.00	19.35	5	5,495	0.09%
2020/04/20	0	0.00	4	20.50	20.35	-4	5,398	-0.07%
2020/04/17	0	0.00	13	20.57	20.30	-13	5,343	-0.24%
2020/04/16	10	20.08	0	0.00	20.00	10	5,251	0.19%
2020/04/15	9	20.41	1	20.70	20.35	8	5,220	0.15%
2020/04/14	7	20.44	7.4	20.61	20.60	-0.4	5,183	-0.01%
2020/04/13	1	20.55	4	20.71	20.45	-3	5,146	-0.06%
2020/04/10	7	20.45	0	0.00	20.45	7	5,104	0.14%
2020/04/09	13	20.22	88	20.56	20.50	-75	5,094	-1.47%
2020/04/08	13.9	19.59	38	19.63	19.90	-24.1	5,005	-0.48%
2020/04/07	81	18.88	25	18.96	18.95	56	4,891	1.14%
2020/04/06	24	18.62	10	18.60	18.65	14	4,803	0.29%
2020/04/01	0	0.00	17	19.35	19.25	-17	4,724	-0.36%
2020/03/31	3	19.33	4	19.30	19.40	-1	4,670	-0.02%
2020/03/30	7	19.19	3	19.40	19.40	4	4,595	0.09%
2020/03/27	2	19.10	22	19.42	19.85	-20	4,463	-0.45%
2020/03/26	18	18.39	11.1	18.31	18.05	6.9	4,280	0.16%
2020/03/25	10	18.52	19	18.51	18.45	-9	4,219	-0.21%
2020/03/24	13	18.39	0	0.00	18.10	13	4,116	0.32%
2020/03/23	21	18.75	5	18.75	18.75	16	3,945	0.41%
2020/03/20	1	20.85	5	20.77	20.80	-4	3,850	-0.10%
2020/03/19	4	20.11	1	19.95	19.25	3	3,772	0.08%
2020/03/18	10	21.35	8	21.33	21.15	2	3,652	0.05%
2020/03/17	3	21.28	0	0.00	21.20	3	3,617	0.08%
2020/03/16	7	22.26	0	0.00	22.10	7	3,529	0.20%
2020/03/13	2	22.25	1	22.40	22.80	1	3,501	0.03%
2020/03/12	11	24.50	6	24.45	24.35	5	3,375	0.15%
2020/03/11	1	25.85	0	0.00	25.60	1	3,294	0.03%
2020/03/10	6	25.28	1	25.55	25.60	5	3,275	0.15%
2020/03/09	4	26.09	1	26.20	26.00	3	3,213	0.09%
2020/03/06	2	26.68	0	0.00	26.80	2	3,165	0.06%
2020/03/05	2	26.85	0	0.00	26.90	2	3,162	0.06%
2020/03/04	5	26.53	5	26.65	26.50	0	3,135	0.00%
2020/03/03	14	27.01	0	0.00	26.80	14	3,112	0.45%
2020/03/02	1	26.90	20	26.61	26.80	-19	3,106	-0.61%
2020/02/27	3	27.27	7	27.23	27.10	-4	3,075	-0.13%
2020/02/26	4	26.50	3	26.60	26.60	1	2,931	0.03%
2020/02/25	0	0.00	10	26.50	26.35	-10	2,905	-0.34%
2020/02/24	0	0.00	1	26.50	26.50	-1	2,896	-0.03%
2020/02/21	24	26.71	1	26.80	26.70	23	2,894	0.79%
2020/02/20	1	26.35	1	26.45	26.35	0	2,808	0.00%
2020/02/18	3	26.02	4	26.00	26.20	-1	2,777	-0.04%
2020/02/17	25.4	25.89	20	25.99	25.75	5.4	2,729	0.20%
2020/02/14	12.1	27.05	20	27.15	26.95	-7.9	2,527	-0.31%
2020/02/13	26	27.10	14.3	27.12	27.00	11.7	2,429	0.48%
2020/02/10	5	29.16	0	0.00	29.00	5	2,029	0.25%
2020/02/07	2	29.85	0	0.00	29.75	2	1,996	0.10%
2020/02/04	1	30.35	1	30.15	30.10	0	1,954	0.00%
2020/02/03	7	29.14	13	29.53	30.20	-6	1,940	-0.31%
2020/01/31	3	30.35	10.1	30.30	30.50	-7.1	1,889	-0.38%
2020/01/30	41	30.13	0	0.00	30.00	41	1,871	2.19%
2020/01/20	13	31.83	1	31.80	31.75	12	1,797	0.67%
2020/01/15	3	31.60	1	31.55	31.50	2	1,798	0.11%
2020/01/10	1	31.30	1	31.30	31.30	0	1,828	0.00%
2020/01/09	5	31.50	75	31.54	31.40	-70	1,836	-3.81%
2020/01/08	41	31.87	0	0.00	31.55	41	1,839	2.23%
2020/01/07	42	32.06	2	32.05	32.05	40	1,859	2.15%
2020/01/02	6	31.90	8	31.74	31.85	-2	1,830	-0.11%
2019/12/31	0	0.00	2	31.40	31.40	-2	1,802	-0.11%
2019/12/30	0	0.00	25	30.90	30.95	-25	1,773	-1.41%
2019/12/27	1	30.90	16	30.85	30.95	-15	1,779	-0.84%
2019/12/26	12	31.00	0	0.00	30.90	12	1,782	0.67%
2019/12/25	8	30.95	0	0.00	31.00	8	1,793	0.45%
2019/12/19	16	30.90	1	30.90	30.75	15	1,819	0.82%
2019/12/18	1	30.75	0	0.00	30.90	1	1,805	0.06%
2019/12/17	1	30.75	0	0.00	30.95	1	1,794	0.06%
2019/12/13	0	0.00	7	30.70	30.85	-7	1,766	-0.40%
2019/12/11	5	30.87	0	0.00	30.65	5	1,772	0.28%
2019/12/10	0	0.00	3	31.15	31.10	-3	1,777	-0.17%
2019/12/09	0	0.00	2	31.15	31.10	-2	1,778	-0.11%
2019/12/05	0	0.00	3	30.55	30.50	-3	1,807	-0.17%
2019/11/28	0	0.00	3	30.60	30.70	-3	1,884	-0.16%
2019/11/26	13	30.48	0	0.00	30.70	13	1,977	0.66%
2019/11/25	8	30.60	2	30.65	30.70	6	2,127	0.28%
2019/11/22	2	30.13	0	0.00	30.30	2	2,262	0.09%
2019/11/21	2	30.18	2	30.15	30.10	0	2,328	0.00%
2019/11/20	1	30.20	1	30.20	30.20	0	2,358	0.00%
2019/11/19	2	30.33	0	0.00	30.40	2	2,419	0.08%
2019/11/18	2	30.35	0	0.00	30.75	2	2,531	0.08%
2019/11/15	27	30.21	0	0.00	30.45	27	2,541	1.06%
2019/11/14	7	30.54	0	0.00	30.45	7	2,555	0.27%
2019/11/13	3	31.10	0	0.00	31.10	3	2,582	0.12%
2019/11/12	11	31.68	0	0.00	31.65	11	2,665	0.41%
2019/11/11	5	32.00	0	0.00	31.95	5	2,830	0.18%
2019/11/08	1	32.35	0	0.00	32.25	1	2,845	0.04%
2019/11/06	2	32.30	0	0.00	32.30	2	2,899	0.07%
2019/11/05	15	32.40	1	32.60	32.50	14	2,913	0.48%
2019/11/04	1.3	32.38	3	32.40	32.40	-1.7	2,930	-0.06%
2019/10/31	2	32.55	0	0.00	32.75	2	3,000	0.07%
2019/10/29	0	0.00	1	32.45	32.35	-1	3,069	-0.03%
2019/10/28	1	32.35	0	0.00	32.40	1	3,105	0.03%
2019/10/25	1	32.55	2	32.80	32.65	-1	3,121	-0.03%
2019/10/24	1	32.65	3	32.68	32.90	-2	3,175	-0.06%
2019/10/23	5	32.70	0	0.00	32.65	5	3,271	0.15%
2019/10/22	1	32.75	0.7	32.80	32.75	0.4	3,280	0.01%
2019/10/21	0.2	32.95	7	32.79	32.95	-6.8	3,274	-0.21%
2019/10/18	4.7	32.44	0	0.00	32.70	4.7	3,291	0.14%
2019/10/16	5	31.92	0	0.00	31.95	5	3,402	0.15%
2019/10/15	6	31.79	12	31.68	31.70	-6	3,392	-0.18%
2019/10/14	4	32.24	0	0.00	32.15	4	3,346	0.12%
2019/10/07	3	32.65	5	32.61	32.70	-2	3,377	-0.06%
2019/10/04	2	32.63	13	32.75	32.60	-11	3,402	-0.32%
2019/10/03	9	32.63	0	0.00	32.70	9	3,445	0.26%
2019/10/01	1	32.55	2	32.68	32.90	-1	3,487	-0.03%
2019/09/27	5.3	32.49	0	0.00	32.55	5.3	3,491	0.15%
2019/09/26	1	33.05	0	0.00	33.05	1	3,496	0.03%
2019/09/25	7	33.19	0	0.00	33.15	7	3,567	0.20%
2019/09/24	3	33.23	0	0.00	33.15	3	3,583	0.08%
2019/09/23	2	33.25	2	33.25	33.25	0	3,693	0.00%
2019/09/19	1	33.40	1	33.35	33.25	0	3,742	0.00%
2019/09/18	5	33.34	0	0.00	33.40	5	3,794	0.13%
2019/09/16	6	33.32	1	33.45	33.40	5	3,872	0.13%
2019/09/12	5	33.40	1	33.60	33.40	4	3,960	0.10%
2019/09/11	0	0.00	33	33.55	33.50	-33	3,993	-0.83%
2019/09/10	3	33.30	21	33.25	33.40	-18	4,025	-0.45%
2019/09/09	4	33.55	1	33.45	33.60	3	4,025	0.07%
2019/09/06	50	32.98	0	0.00	33.15	50	4,019	1.24%
2019/09/05	7	32.60	5	32.53	32.55	2	4,054	0.05%
2019/09/04	5	32.35	5	32.40	32.45	0	4,067	0.00%
2019/09/03	2	32.28	6	32.41	32.40	-4	4,118	-0.10%
2019/08/30	5	32.17	0	0.00	32.15	5	4,340	0.12%
2019/08/29	2	32.30	0	0.00	32.30	2	4,581	0.04%
2019/08/28	12	32.29	9	32.29	32.10	3	4,642	0.06%
2019/08/27	6	37.34	2	37.45	37.00	4	4,509	0.09%
2019/08/26	7	37.04	2	37.30	37.25	5	4,401	0.11%
2019/08/23	9	37.16	3	37.35	37.20	6	4,345	0.14%
2019/08/22	4	37.39	13	37.47	37.40	-9	4,337	-0.21%
2019/08/21	11	36.98	9	36.96	37.05	2	4,326	0.05%
2019/08/20	1	35.60	1	35.45	35.45	0	4,205	0.00%
2019/08/19	2	35.50	0	0.00	35.60	2	4,194	0.05%
2019/08/16	7	34.95	1	35.40	35.70	6	4,194	0.14%
2019/08/15	6	35.19	0	0.00	35.15	6	4,162	0.14%
2019/08/14	17	36.69	1	36.20	36.20	16	4,096	0.39%
2019/08/12	4	37.68	1	38.00	37.75	3	4,007	0.07%
2019/08/08	1	37.35	1	37.40	37.40	0	4,027	0.00%
2019/08/07	3	37.47	0	0.00	37.25	3	4,090	0.07%
2019/08/06	3	36.70	0	0.00	37.50	3	4,234	0.07%
2019/08/05	1	37.55	1	37.50	37.50	0	4,287	0.00%
2019/08/02	6	37.78	0	0.00	37.75	6	4,318	0.14%
2019/08/01	6	38.45	0	0.00	38.30	6	4,287	0.14%
2019/07/31	4	38.61	0	0.00	38.10	4	4,266	0.09%
2019/07/30	1	38.70	0	0.00	38.60	1	4,232	0.02%
2019/07/25	0	0.00	8.1	38.70	39.00	-8.1	4,182	-0.19%
2019/07/19	19	37.98	0	0.00	38.00	19	4,214	0.45%
2019/07/18	1	38.15	0	0.00	38.60	1	4,137	0.02%
2019/07/17	1	38.40	1	38.45	38.40	0	4,101	0.00%
2019/07/16	1	38.55	0	0.00	38.50	1	4,124	0.02%
2019/07/15	2	38.80	3	38.68	38.70	-1	4,130	-0.02%
2019/07/12	0	0.00	1	38.20	38.35	-1	4,156	-0.02%
2019/07/11	1	38.05	1	38.30	37.95	0	4,163	0.00%
2019/07/10	0	0.00	1	37.90	38.25	-1	4,171	-0.02%
2019/07/09	4	37.80	0	0.00	37.60	4	4,175	0.10%
2019/07/08	1	38.20	6	38.10	38.00	-5	4,201	-0.12%
2019/07/03	3	38.43	1	38.55	38.25	2	4,305	0.05%
2019/07/02	0	0.00	1	37.75	38.35	-1	4,336	-0.02%
2019/07/01	0	0.00	4	37.60	37.65	-4	4,344	-0.09%
2019/06/28	4	37.18	0	0.00	37.35	4	4,407	0.09%
2019/06/27	6	37.68	0	0.00	37.55	6	4,340	0.14%
2019/06/25	5	37.15	0	0.00	37.45	5	4,427	0.11%
2019/06/24	4	37.15	0	0.00	37.20	4	4,549	0.09%
2019/06/21	5	37.31	3	37.50	37.20	2	4,633	0.04%
2019/06/20	1	37.55	4	37.55	37.65	-3	4,715	-0.06%
2019/06/19	1	36.65	11	36.60	36.95	-10	4,674	-0.21%
2019/06/18	12	36.34	11	36.38	36.30	1	4,682	0.02%
2019/06/13	9	35.83	3	35.82	36.15	6	4,956	0.12%
2019/06/12	1	34.90	1	35.25	35.20	0	4,951	0.00%
2019/06/11	15	35.06	0	0.00	34.85	15	4,956	0.30%
2019/06/10	7	35.11	6	35.30	35.25	1	4,917	0.02%
2019/06/06	4	34.94	28	34.71	35.05	-24	4,915	-0.49%
2019/06/05	13	36.32	3	36.13	35.95	10	4,743	0.21%
2019/06/04	3	37.37	0	0.00	37.35	3	4,487	0.07%
2019/06/03	1	37.20	0	0.00	37.55	1	4,429	0.02%
2019/05/31	17	37.96	2	37.95	37.90	15	4,428	0.34%
2019/05/29	2	37.43	0	0.00	37.40	2	4,581	0.04%
2019/05/28	1.1	37.96	0	0.00	37.60	1.1	4,671	0.02%
2019/05/27	1	37.30	0	0.00	37.45	1	4,655	0.02%
2019/05/24	3	37.17	0	0.00	37.15	3	4,702	0.06%
2019/05/23	5	37.03	2	37.15	37.00	3	4,742	0.06%
2019/05/22	1	37.60	0	0.00	37.55	1	4,740	0.02%
2019/05/21	3	37.18	0	0.00	37.80	3	4,768	0.06%
2019/05/20	17.4	37.28	2	37.35	37.35	15.4	4,767	0.32%
2019/05/17	2	37.95	1	37.85	37.85	1	4,724	0.02%
2019/05/16	6	38.09	3	38.00	38.00	3	4,760	0.06%
2019/05/15	10	38.04	0	0.00	38.25	10	4,763	0.21%
2019/05/14	26	37.96	21	37.66	38.35	5	4,743	0.11%
2019/05/13	8	39.63	3	39.55	39.45	5	4,729	0.11%
2019/05/10	3	40.85	1	40.55	40.50	2	4,832	0.04%
2019/05/07	1	41.60	1	41.80	41.75	0	4,976	0.00%
2019/05/06	0	0.00	5	41.45	41.50	-5	5,009	-0.10%
2019/05/03	2	42.13	2	42.15	42.15	0	5,016	0.00%
2019/05/02	3	42.00	0	0.00	41.95	3	5,077	0.06%
2019/04/30	7	41.80	22.1	41.77	42.00	-15.1	5,143	-0.29%
2019/04/29	6	41.38	0	0.00	41.40	6	5,220	0.11%
2019/04/25	5	41.41	2	41.78	42.00	3	5,724	0.05%
2019/04/24	1	41.15	1	40.95	40.95	0	5,664	0.00%
2019/04/22	5	41.17	0	0.00	41.15	5	5,650	0.09%
2019/04/18	5	41.05	0	0.00	40.85	5	5,634	0.09%
2019/04/17	8	41.79	2	41.73	41.60	6	5,639	0.11%
2019/04/15	7	41.17	1	41.10	41.10	6	5,614	0.11%
2019/04/12	4	41.09	1	40.90	40.90	3	5,622	0.05%
2019/04/11	8	41.38	0	0.00	41.25	8	5,562	0.14%
2019/04/10	13.1	41.73	6	41.60	41.70	7.1	5,509	0.13%
2019/04/09	4	41.53	2	41.55	41.85	2	5,448	0.04%
2019/04/08	7	41.16	1	41.50	41.10	6	5,399	0.11%
2019/04/03	5	41.30	2	41.15	41.15	3	5,327	0.06%
2019/04/02	4	41.39	0	0.00	41.55	4	5,259	0.08%
2019/04/01	5	41.89	1	42.20	41.80	4	5,216	0.08%
2019/03/29	11	41.84	0	0.00	41.80	11	5,177	0.21%
2019/03/28	3	42.05	2	42.33	42.00	1	5,149	0.02%
2019/03/27	6	42.07	0	0.00	41.80	6	5,085	0.12%
2019/03/26	5	42.70	0	0.00	42.80	5	4,930	0.10%
2019/03/25	3	42.48	3	43.10	43.20	0	4,864	0.00%
2019/03/22	3	42.70	3	42.70	42.70	0	4,771	0.00%
2019/03/21	4	43.11	6	43.00	43.00	-2	4,752	-0.04%
2019/03/20	7	42.71	4	43.00	43.15	3	4,710	0.06%
2019/03/19	13	42.80	4	42.55	42.55	9	4,594	0.20%
2019/03/18	3	43.77	1	43.30	43.30	2	4,471	0.04%
2019/03/15	5	44.23	1	44.15	44.15	4	4,393	0.09%
2019/03/14	0	0.00	1	44.70	44.55	-1	4,362	-0.02%
2019/03/11	1	44.25	1	44.20	44.20	0	4,467	0.00%
2019/03/08	1	44.10	0	0.00	44.15	1	4,558	0.02%
2019/03/07	0	0.00	11	44.60	44.50	-11	4,601	-0.24%
2019/03/06	1	45.05	2	45.05	44.85	-1	4,630	-0.02%
2019/03/05	0	0.00	6	45.15	44.80	-6	4,675	-0.13%
2019/03/04	0	0.00	1	45.20	45.30	-1	4,714	-0.02%
2019/02/27	12	44.65	2	44.05	44.65	10	4,739	0.21%
2019/02/26	1	43.20	1	43.65	43.60	0	4,682	0.00%
2019/02/25	1	43.35	0	0.00	43.35	1	4,701	0.02%
2019/02/21	1	43.95	2	44.00	44.00	-1	4,791	-0.02%
2019/02/20	5	44.14	0	0.00	43.80	5	4,860	0.10%
2019/02/18	2	44.30	4	44.19	43.95	-2	4,975	-0.04%
2019/02/15	2	43.75	6	43.42	43.55	-4	4,950	-0.08%
2019/02/14	0	44.10	0	0.00	44.10	0	4,891	0.00%
2019/02/13	0	44.35	0.1	44.35	44.40	-0.1	4,869	0.00%
2019/02/12	0	0.00	3	44.58	44.65	-3	4,810	-0.06%
2019/02/11	2	44.05	0	0.00	44.10	2	4,691	0.04%
2019/01/29	0	0.00	2	43.10	42.90	-2	4,473	-0.04%
2019/01/28	2	42.20	1	42.60	42.95	1	4,402	0.02%
2019/01/25	0	0.00	14	43.20	43.05	-14	4,326	-0.32%
2019/01/24	0	0.00	1	43.20	43.20	-1	4,321	-0.02%
2019/01/23	1	43.15	8	43.05	43.15	-7	4,306	-0.16%
2019/01/22	5	43.15	29	43.12	43.15	-24	4,259	-0.56%
2019/01/21	7	43.09	1	42.95	42.90	6	4,184	0.14%
2019/01/18	2	42.65	4	42.80	42.85	-2	4,099	-0.05%
2019/01/17	40	41.91	56	41.74	41.60	-16	3,983	-0.40%
2019/01/15	4	39.74	0	0.00	39.80	4	3,715	0.11%
2019/01/11	8	39.94	6	40.00	39.85	2	3,821	0.05%
2019/01/10	0	0.00	20	40.10	40.05	-20	3,871	-0.52%
2019/01/09	8	39.51	2	40.15	39.95	6	3,890	0.15%
2019/01/08	1	39.45	16	39.25	39.30	-15	3,855	-0.39%
2019/01/07	5	38.85	0	0.00	39.00	5	3,855	0.13%
2019/01/04	8	37.68	0	0.00	37.75	8	3,890	0.21%
2019/01/02	2	38.95	4	38.95	38.90	-2	3,994	-0.05%
2018/12/28	1	39.10	0	0.00	38.95	1	4,057	0.02%
2018/12/27	0	0.00	5	39.30	39.30	-5	4,161	-0.12%
2018/12/26	5	39.51	3	39.10	38.80	2	4,212	0.05%
2018/12/25	0	0.00	2	39.40	39.35	-2	4,241	-0.05%
2018/12/24	1	40.20	6	39.93	40.05	-5	4,255	-0.12%
2018/12/22	3	39.55	5	39.53	39.60	-2	4,231	-0.05%
2018/12/21	4	39.18	3	39.50	39.30	1	4,264	0.02%
2018/12/20	0	0.00	1	39.35	39.05	-1	4,238	-0.02%
2018/12/19	1	39.30	1	39.45	39.25	0	4,272	0.00%
2018/12/18	3	39.00	8	39.05	39.05	-5	4,304	-0.12%
2018/12/17	4	39.01	0	0.00	38.85	4	4,346	0.09%
2018/12/14	5	39.33	0	0.00	39.40	5	4,321	0.12%
2018/12/13	2	39.55	1	39.75	39.80	1	4,292	0.02%
2018/12/12	4	39.51	0	0.00	39.45	4	4,295	0.09%
2018/12/11	0	0.00	4	39.45	39.20	-4	4,292	-0.09%
2018/12/10	0	0.00	5	39.20	39.00	-5	4,324	-0.12%
2018/12/07	0	0.00	2	39.85	39.85	-2	4,348	-0.05%
2018/12/06	3	39.62	0	0.00	39.30	3	4,344	0.07%
2018/12/05	12	39.85	2	40.30	39.95	10	4,327	0.23%
2018/12/04	9	40.41	1	40.40	40.10	8	4,330	0.18%
2018/12/03	9	40.77	0	0.00	41.10	9	4,290	0.21%
2018/11/30	0	0.00	3	41.30	41.05	-3	4,223	-0.07%
2018/11/29	0	0.00	1	41.65	41.40	-1	4,210	-0.02%
2018/11/28	6	41.18	0	0.00	41.05	6	4,160	0.14%
2018/11/27	0	0.00	22	40.82	40.55	-22	4,125	-0.53%
2018/11/26	0	0.00	18	39.93	40.50	-18	4,104	-0.44%
2018/11/23	18	39.25	2	39.45	38.85	16	3,962	0.40%
2018/11/22	5	39.87	3	40.13	39.75	2	3,907	0.05%
2018/11/20	19	39.62	10	40.19	40.40	9	3,968	0.23%
2018/11/19	0	0.00	5	39.55	39.70	-5	3,946	-0.13%
2018/11/16	15	38.77	0	0.00	38.50	15	3,877	0.39%
2018/11/15	13	38.09	11	38.21	38.90	2	3,839	0.05%
2018/11/14	1	36.55	0	0.00	36.45	1	3,722	0.03%
2018/11/12	0	0.00	2	36.40	36.45	-2	3,741	-0.05%
2018/11/08	0	0.00	20	36.25	36.80	-20	3,732	-0.54%
2018/11/07	20	35.90	5	36.11	36.20	15	3,740	0.40%
2018/11/05	0	0.00	31	35.72	35.80	-31	3,815	-0.81%
2018/11/02	5	36.05	0	0.00	35.90	5	3,818	0.13%
2018/11/01	1	36.00	0	0.00	35.90	1	3,787	0.03%
2018/10/31	2	34.70	9	34.59	34.60	-7	3,811	-0.18%
2018/10/30	0	0.00	18	33.99	34.15	-18	3,787	-0.48%
2018/10/29	5	33.71	0	0.00	33.60	5	3,792	0.13%
2018/10/26	6	33.95	33	33.54	33.95	-27	3,834	-0.70%
2018/10/25	15	33.58	11	33.78	33.30	4	3,806	0.11%
2018/10/24	4	35.40	0	0.00	35.15	4	3,716	0.11%
2018/10/23	5	35.90	0	0.00	35.80	5	3,722	0.13%
2018/10/22	20	35.97	26	35.96	36.15	-6	3,700	-0.16%
2018/10/19	14	37.03	3	36.97	36.60	11	3,662	0.30%
2018/10/18	10	37.76	8	37.83	37.80	2	3,631	0.06%
2018/10/17	5	38.42	1	38.55	38.25	4	3,565	0.11%
2018/10/16	4	37.78	19	38.12	38.15	-15	3,531	-0.42%
2018/10/12	3	36.93	23	37.47	37.55	-20	3,469	-0.58%
2018/10/11	6	37.20	1	37.15	37.00	5	3,431	0.15%
2018/10/09	10.3	38.57	0	0.00	38.50	10.3	3,351	0.31%
2018/10/08	30	39.00	17	38.94	39.10	13	3,282	0.40%
2018/10/05	27	38.38	20	38.25	38.30	7	3,221	0.22%
2018/10/04	26	38.85	13	38.70	38.50	13	3,122	0.42%
2018/10/03	14	38.97	0	0.00	38.70	14	3,071	0.46%
2018/10/02	3	39.25	0	0.00	39.10	3	3,034	0.10%
2018/10/01	7	39.31	0	0.00	39.45	7	3,007	0.23%
2018/09/28	11	39.20	0	0.00	39.40	11	3,004	0.37%
2018/09/27	3	39.43	25	39.36	39.50	-22	2,959	-0.74%
2018/09/26	28	39.57	0	0.00	39.60	28	2,943	0.95%
2018/09/25	15	40.16	0	0.00	39.70	15	2,898	0.52%
2018/09/21	2	39.15	0	0.00	39.60	2	2,861	0.07%
2018/09/19	4	39.05	0	0.00	38.90	4	2,769	0.14%
2018/09/17	1	38.95	1	39.10	39.10	0	2,765	0.00%
2018/09/14	2	38.95	0	0.00	39.15	2	2,766	0.07%
2018/09/13	1	39.30	1	39.05	39.05	0	2,743	0.00%
2018/09/06	1	40.05	1	40.20	40.15	0	2,619	0.00%
2018/09/05	20	40.60	0	0.00	40.80	20	2,579	0.78%
2018/09/04	1	41.05	1	41.10	41.10	0	2,526	0.00%
2018/09/03	3	42.17	20	41.90	41.50	-17	2,499	-0.68%
2018/08/31	1	42.30	0	0.00	42.50	1	2,451	0.04%
2018/08/30	11	42.26	0	0.00	42.25	11	2,391	0.46%
2018/08/29	1	41.80	1	41.85	41.95	0	2,383	0.00%
2018/08/28	3	42.22	0	0.00	42.00	3	2,378	0.13%
2018/08/27	1	41.90	0	0.00	42.05	1	2,321	0.04%
2018/08/24	0	0.00	11	47.87	48.60	-11	2,226	-0.49%
2018/08/23	11	47.70	0	0.00	47.70	11	2,152	0.51%
2018/08/15	1	48.35	0	0.00	48.40	1	1,975	0.05%
2018/08/14	1	48.00	2	48.20	48.30	-1	1,978	-0.05%
2018/08/13	1	47.10	37	47.87	47.65	-36	1,967	-1.83%
2018/08/10	0	0.00	20	48.25	48.25	-20	1,958	-1.02%
2018/08/09	0	0.00	18	48.10	48.35	-18	2,052	-0.88%
2018/08/08	1	48.80	3	48.53	48.50	-2	2,127	-0.09%
2018/08/07	11	48.60	1	48.60	48.60	10	2,175	0.46%
2018/08/03	3	48.50	3	47.85	47.85	0	2,223	0.00%
2018/08/02	2	48.25	3	48.37	48.00	-1	2,201	-0.05%
2018/08/01	5	48.02	0	0.00	47.95	5	2,149	0.23%
2018/07/31	20	48.00	1	48.00	48.00	19	2,134	0.89%
2018/07/30	50	47.50	0	0.00	47.70	50	2,108	2.37%
2018/07/27	2	46.95	2	47.00	47.00	0	2,054	0.00%
2018/07/25	1	47.35	3	47.50	46.75	-2	2,039	-0.10%
2018/07/24	1	46.15	1	46.35	46.45	0	1,991	0.00%
2018/07/20	0	0.00	1	46.00	46.00	-1	2,000	-0.05%
2018/07/19	0	0.00	2	46.15	46.10	-2	2,009	-0.10%
2018/07/18	1	46.00	0	0.00	45.95	1	2,041	0.05%
2018/07/17	1	46.00	0	0.00	45.95	1	2,042	0.05%
2018/07/09	1	45.40	1	45.65	45.95	0	2,093	0.00%
2018/07/06	0	0.00	6	44.70	45.15	-6	2,096	-0.29%
2018/07/03	2	45.90	0	0.00	45.95	2	2,209	0.09%
2018/07/02	1	46.35	0	0.00	46.35	1	2,386	0.04%
2018/06/26	1	45.20	1	45.45	45.60	0	2,520	0.00%
2018/06/22	1	45.45	1	45.65	45.90	0	2,501	0.00%
2018/06/20	4	45.60	0	0.00	46.00	4	2,497	0.16%
2018/06/19	5	46.80	2	46.25	46.25	3	2,518	0.12%
2018/06/15	3	46.85	0	0.00	47.00	3	2,498	0.12%
2018/06/13	1	46.90	0	0.00	47.15	1	2,557	0.04%
2018/06/11	1	47.20	1	47.00	47.00	0	2,591	0.00%
2018/06/07	20	47.00	0	0.00	47.00	20	2,631	0.76%
2018/06/05	1	47.60	1	47.40	47.40	0	2,629	0.00%
2018/06/01	0	0.00	1	47.90	47.45	-1	2,614	-0.04%
2018/05/30	3	47.07	2	47.08	47.15	1	2,566	0.04%
2018/05/28	1	47.00	1	46.85	46.85	0	2,597	0.00%
2018/05/24	1	47.35	1	47.00	47.00	0	2,696	0.00%
2018/05/22	0	0.00	1	46.80	46.90	-1	2,774	-0.04%
2018/05/21	0	0.00	0.5	46.80	46.80	-0.5	2,801	-0.02%
2018/05/18	0	0.00	2	46.88	47.00	-2	2,795	-0.07%
2018/05/17	2	46.95	10	47.10	47.10	-8	2,778	-0.29%
2018/05/16	3	45.98	13	46.03	46.00	-10	2,682	-0.37%
2018/05/15	2	45.30	1	45.20	45.30	1	2,661	0.04%
2018/05/14	2	44.80	0	0.00	44.65	2	2,733	0.07%
2018/05/11	3	44.20	0	0.00	44.20	3	2,732	0.11%
2018/04/30	0	0.00	1	42.50	42.60	-1	2,913	-0.03%
2018/04/25	0	0.00	2	42.20	42.25	-2	3,173	-0.06%
2018/04/17	0	0.00	2	43.45	43.60	-2	3,750	-0.05%
2018/04/16	0	0.00	10	44.05	44.10	-10	4,081	-0.25%
2018/04/11	10	44.30	0	0.00	44.40	10	4,643	0.22%
2018/04/10	0	0.00	4	43.05	43.70	-4	4,737	-0.08%
2018/04/09	0	0.00	0.1	43.60	43.40	-0.1	4,896	0.00%
2018/04/03	0	0.00	1	43.70	43.00	-1	5,123	-0.02%
2018/04/02	0	0.00	2	45.85	45.65	-2	5,005	-0.04%
2018/03/31	2	46.93	3.3	46.94	46.70	-1.3	4,963	-0.03%
2018/03/28	0	0.00	18	48.00	48.00	-18	4,942	-0.36%
2018/03/22	0	0.00	1	47.50	47.75	-1	5,075	-0.02%
2018/03/19	1	48.45	0	0.00	48.70	1	5,084	0.02%
2018/03/12	2	49.90	1	49.90	49.90	1	5,113	0.02%
2018/03/09	0	0.00	0.3	49.30	49.65	-0.3	5,154	-0.01%
2018/03/08	0	0.00	0.1	49.00	49.00	-0.1	5,174	0.00%
2018/03/07	0	0.00	1	48.65	49.00	-1	5,191	-0.02%
2018/03/06	0	0.00	0.3	49.00	49.20	-0.3	5,236	-0.01%
2018/03/01	0	0.00	1	49.35	49.50	-1	5,431	-0.02%
2018/02/27	0	0.00	1	49.90	50.00	-1	5,477	-0.02%
2018/02/26	6	49.45	5	49.66	49.90	1	5,460	0.02%
2018/02/23	4	49.94	0	0.00	49.90	4	5,452	0.07%
2018/02/22	0.3	48.80	0	0.00	49.00	0.3	5,493	0.01%
2018/02/21	6	47.90	0	0.00	48.05	6	5,595	0.11%
2018/02/09	0	0.00	3	44.25	45.80	-3	6,226	-0.05%
2018/02/07	3	45.85	0	0.00	46.00	3	6,914	0.04%
2018/02/05	0	0.00	1	47.25	47.70	-1	6,899	-0.01%
2018/02/01	0	0.00	10	48.55	48.35	-10	6,972	-0.14%
2018/01/31	5	48.70	0	0.00	49.15	5	6,969	0.07%
2018/01/29	6	49.10	0.1	49.15	49.25	5.9	7,000	0.08%
2018/01/23	0	0.00	2	49.25	49.05	-2	7,383	-0.03%
2018/01/18	2	51.80	0	0.00	49.80	2	7,338	0.03%
2018/01/15	2	52.30	4.3	52.07	52.10	-2.3	7,246	-0.03%
2018/01/12	4	51.28	10	51.42	51.00	-6	7,130	-0.08%
2018/01/11	0	0.00	2.3	50.40	50.60	-2.3	7,076	-0.03%
2018/01/10	12	51.68	1	51.70	51.00	11	6,986	0.16%
2018/01/09	4	49.29	4.1	48.92	49.80	-0.1	6,664	0.00%
2018/01/08	5	49.73	38	49.79	49.35	-33	6,553	-0.50%
2018/01/05	2	47.50	3	47.42	47.80	-1	6,289	-0.02%
2018/01/04	0	0.00	2	46.70	46.95	-2	6,194	-0.03%
2018/01/03	2	46.53	4	47.08	46.70	-2	6,255	-0.03%
2018/01/02	14	44.75	25	45.94	47.00	-11	6,158	-0.18%