國際中橡 (2104)-元富-屏東券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.95
漲跌
▼0.05
漲幅
-0.28%
成交量
1,370張
產業
上市橡膠類股
483人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國際中橡 (2104)籌碼相關－元富-屏東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-屏東券商分點個股進出
元富-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5	17.65	0	0.00	17.85	5	1,563	0.32%
2024/05/02	38	17.94	0	0.00	17.85	38	1,586	2.40%
2024/04/25	0	0.00	2	17.70	17.80	-2	1,532	-0.13%
2024/04/24	0.1	17.65	0	0.00	17.55	0.1	1,525	0.01%
2024/03/27	1	17.30	1	17.30	17.35	0	1,462	0.00%
2024/03/25	0	17.10	0	0.00	17.05	0	1,439	0.00%
2024/03/21	0	16.95	1	16.95	17.00	-1	1,450	-0.07%
2024/03/20	1.1	16.81	0	0.00	16.85	1.1	1,439	0.08%
2024/03/18	0.1	17.10	0	0.00	17.15	0.1	1,395	0.01%
2024/03/15	3	17.47	0	0.00	17.35	3	1,353	0.22%
2024/03/14	0.1	17.75	0	0.00	17.60	0.1	1,327	0.01%
2024/03/08	0	17.70	0	0.00	17.60	0	1,248	0.00%
2024/03/07	0	17.55	0	0.00	17.75	0	1,234	0.00%
2024/03/06	5.1	17.46	0	0.00	17.60	5.1	1,194	0.42%
2024/02/27	0	0.00	1	18.20	18.20	-1	1,080	-0.09%
2024/02/26	1	18.25	0	0.00	18.25	1	1,069	0.09%
2024/02/22	0	0.00	1	18.35	18.30	-1	1,065	-0.09%
2024/02/20	0.1	18.54	0	0.00	18.45	0.1	1,049	0.01%
2024/02/02	5	18.45	0	0.00	18.45	5	1,039	0.48%
2024/01/31	0	0.00	4	18.35	18.80	-4	1,011	-0.40%
2024/01/29	0	0.00	0.4	18.45	18.45	-0.4	989	-0.04%
2024/01/22	3	18.18	0	0.00	18.20	3	970	0.31%
2024/01/18	5	18.25	0	0.00	18.20	5	949	0.53%
2024/01/17	2	18.40	0	0.00	18.30	2	944	0.21%
2024/01/16	12.1	18.63	0	0.00	18.60	12.1	915	1.32%
2024/01/12	5	18.99	0	0.00	18.95	5	917	0.54%
2024/01/11	1	19.00	0	0.00	19.00	1	920	0.11%
2024/01/09	1	19.25	0	0.00	19.10	1	935	0.11%
2024/01/05	1	19.30	1	19.35	19.40	0	944	0.00%
2023/12/29	0.1	19.45	0	0.00	19.50	0.1	967	0.01%
2023/12/26	0	0.00	6	19.40	19.40	-6	1,029	-0.58%
2023/12/19	2	19.40	0	0.00	19.35	2	1,066	0.19%
2023/12/01	0	19.75	0	0.00	19.85	0	1,103	0.00%
2023/11/27	0	0.00	1	19.90	19.85	-1	1,147	-0.09%
2023/11/24	0	20.00	0	0.00	19.90	0	1,152	0.00%
2023/11/08	0.1	19.50	0	0.00	19.45	0.1	1,294	0.01%
2023/11/06	0	0.00	0.2	19.50	19.60	-0.2	1,366	-0.02%
2023/10/24	0	0.00	1	19.45	19.55	-1	1,912	-0.05%
2023/10/16	1	19.85	0	0.00	19.85	1	1,952	0.05%
2023/10/04	0.1	19.70	0	0.00	19.75	0.1	2,061	0.00%
2023/08/18	0.1	19.60	0	0.00	19.75	0.1	4,256	0.00%
2023/08/16	2	19.45	1.2	19.50	19.45	0.8	4,339	0.02%
2023/08/15	2	19.65	0	0.00	19.60	2	4,329	0.05%
2023/08/14	38	19.75	0	0.00	19.60	38	4,307	0.88%
2023/08/04	0	21.35	0	0.00	21.30	0	4,278	0.00%
2023/08/02	0	0.00	52	21.51	21.40	-52	4,266	-1.22%
2023/07/31	1	20.65	0	0.00	20.80	1	4,215	0.02%
2023/07/28	2	20.82	3	21.02	20.65	-1	4,152	-0.02%
2023/07/25	0	0.00	1.1	19.86	20.00	-1.1	4,045	-0.03%
2023/07/18	2	20.35	0	0.00	20.40	2	4,034	0.05%
2023/07/14	0	20.20	0	0.00	20.25	0	4,036	0.00%
2023/07/13	2	20.53	7	20.50	20.25	-5	4,034	-0.12%
2023/07/12	12.8	20.59	0	0.00	20.55	12.8	4,027	0.32%
2023/07/11	16	20.58	0	0.00	20.60	16	4,025	0.40%
2023/07/10	10	20.55	0	0.00	20.60	10	4,048	0.25%
2023/07/07	13	20.55	0	0.00	20.60	13	4,070	0.32%
2023/07/06	10	20.75	0	0.00	20.75	10	4,060	0.25%
2023/07/03	2	21.65	1	21.85	21.45	1	3,973	0.03%
2023/06/30	2	21.50	0	0.00	21.50	2	3,943	0.05%
2023/06/29	3	21.30	1	21.80	21.30	2	3,953	0.05%
2023/06/26	0	0.00	10	22.40	22.10	-10	3,712	-0.27%
2023/06/21	4	21.83	0	0.00	21.90	4	3,667	0.11%
2023/06/20	10.2	21.90	16	22.06	21.85	-5.8	3,601	-0.16%
2023/06/19	2	23.48	33.2	23.00	22.95	-31.2	3,350	-0.93%
2023/06/16	0	0.00	8.3	21.63	22.40	-8.3	2,625	-0.32%
2023/06/13	0.1	20.20	2	20.25	20.25	-2	2,385	-0.08%
2023/06/12	1.1	20.35	0	0.00	20.35	1.1	2,379	0.05%
2023/06/07	1	20.70	1	20.70	20.60	0	2,404	0.00%
2023/06/06	1	20.50	0	0.00	20.60	1	2,379	0.04%
2023/06/05	4	20.56	1	20.50	20.60	3	2,386	0.13%
2023/06/02	1.1	20.35	5	20.30	20.35	-4	2,345	-0.17%
2023/06/01	1	20.25	0	0.00	20.20	1	2,341	0.04%
2023/05/29	0.8	20.20	0	0.00	20.20	0.8	2,313	0.03%
2023/05/26	0.1	20.25	0	0.00	20.15	0.1	2,317	0.00%
2023/05/24	0.1	20.55	0	0.00	20.55	0.1	2,290	0.00%
2023/05/23	0	0.00	2	20.55	20.55	-2	2,262	-0.09%
2023/05/19	0	0.00	2	20.20	20.15	-2	2,172	-0.09%
2023/05/17	0.1	20.05	0	0.00	20.05	0.1	2,146	0.00%
2023/05/12	16.1	19.85	0	0.00	19.75	16.1	2,096	0.77%
2023/05/11	16.1	19.85	0	0.00	19.80	16.1	2,065	0.78%
2023/05/10	1.1	20.35	0	0.00	20.30	1.1	2,009	0.05%
2023/05/09	0	0.00	0.3	20.35	20.35	-0.3	2,005	-0.01%
2023/05/08	0	20.70	3	20.68	20.70	-3	1,966	-0.15%
2023/05/04	0	0.00	1.1	20.25	20.20	-1.1	1,893	-0.06%
2023/05/03	0	0.00	4	20.40	20.35	-4	1,912	-0.21%
2023/04/28	0.1	19.95	0	0.00	20.00	0.1	1,877	0.01%
2023/04/27	1	20.00	2	20.10	20.05	-1	1,871	-0.05%
2023/04/26	1	20.00	0	0.00	20.05	1	1,872	0.05%
2023/04/21	1.1	19.79	0	0.00	19.70	1.1	1,835	0.06%
2023/04/20	0.1	19.90	0	0.00	19.85	0.1	1,800	0.01%
2023/04/19	0.1	19.95	0	0.00	19.95	0.1	1,793	0.00%
2023/04/18	0	0.00	1	20.25	20.15	-1	1,761	-0.06%
2023/04/14	2	20.10	0	0.00	20.15	2	1,732	0.12%
2023/04/13	0.1	20.10	0	0.00	20.00	0.1	1,712	0.01%
2023/03/31	0	0.00	2	19.80	19.75	-2	1,576	-0.13%
2023/03/30	9.1	19.86	0	0.00	19.80	9.1	1,561	0.58%
2023/03/29	2	20.10	0.1	20.40	20.15	1.9	1,501	0.13%
2023/03/28	1.1	20.06	30	20.15	20.10	-28.9	1,500	-1.93%
2023/03/27	0	0.00	0	20.33	20.25	0	1,494	0.00%
2023/03/24	0	0.00	0.1	20.30	20.35	-0.1	1,531	0.00%
2023/03/23	0.3	20.04	0	0.00	19.95	0.3	1,503	0.02%
2023/03/16	36	19.61	0	0.00	19.60	36	1,527	2.36%
2023/03/15	0.2	20.00	0	0.00	19.95	0.2	1,521	0.01%
2023/03/14	4	19.83	0	0.00	19.90	4	1,530	0.26%
2023/03/13	4	19.80	70	19.89	20.00	-66	1,545	-4.27%
2023/03/10	23	20.25	0	0.00	20.05	23	1,535	1.50%
2023/03/09	0	20.60	0	0.00	20.55	0	1,517	0.00%
2023/03/08	20.3	20.65	0	0.00	20.75	20.3	1,547	1.31%
2023/03/07	0.2	20.85	0	0.00	20.80	0.2	1,539	0.01%
2023/03/06	0.1	20.85	0	0.00	20.85	0.1	1,541	0.00%
2023/03/02	4.2	20.41	0	0.00	20.40	4.2	1,583	0.27%
2023/03/01	0.2	20.65	93	20.60	20.60	-92.8	1,573	-5.90%
2023/02/23	10.2	21.05	0	0.00	21.00	10.2	1,566	0.65%
2023/02/22	0.2	20.75	0	20.70	20.85	0.2	1,570	0.01%
2023/02/20	0	20.95	0	0.00	20.95	0	1,676	0.00%
2023/02/16	0.2	20.35	0	0.00	20.35	0.2	1,708	0.01%
2023/02/15	0	20.30	0	0.00	20.20	0	1,735	0.00%
2023/02/10	0	0.00	26	20.20	20.30	-26	1,754	-1.48%
2023/02/09	0	0.00	10	20.45	20.50	-10	1,748	-0.57%
2023/02/02	0.2	20.59	0	0.00	20.50	0.2	1,672	0.01%
2023/01/30	0.1	19.80	0	0.00	19.75	0.1	1,578	0.00%
2023/01/11	0.1	19.80	0	0.00	19.80	0.1	1,586	0.00%
2023/01/10	0.1	19.80	0	0.00	19.85	0.1	1,579	0.01%
2023/01/09	23	19.91	0	0.00	19.90	23	1,589	1.45%
2022/12/30	0.1	19.35	0	0.00	19.45	0.1	1,610	0.00%
2022/12/29	4	19.20	0	0.00	19.25	4	1,609	0.25%
2022/12/28	8.2	19.40	0	0.00	19.40	8.2	1,615	0.51%
2022/12/23	4.2	19.24	0	0.00	19.60	4.2	1,650	0.25%
2022/12/22	0.3	19.50	1	19.50	19.45	-0.7	1,643	-0.04%
2022/12/20	4.3	19.34	0	0.00	19.15	4.3	1,670	0.25%
2022/12/19	6	19.37	0	0.00	19.45	6	1,677	0.36%
2022/12/16	13.3	19.51	0	0.00	19.45	13.3	1,682	0.79%
2022/12/14	7.2	20.08	0	0.00	20.05	7.2	1,645	0.44%
2022/12/13	4	20.15	0	0.00	20.05	4	1,679	0.24%
2022/12/12	4	20.60	0	0.00	20.70	4	1,642	0.24%
2022/12/09	0	0.00	3	20.75	20.75	-3	1,658	-0.18%
2022/12/08	0	0.00	8	20.45	20.35	-8	1,689	-0.47%
2022/12/07	0.2	20.70	1	20.60	20.55	-0.8	1,694	-0.05%
2022/12/06	2	21.10	0	0.00	20.70	2	1,671	0.12%
2022/12/05	0.1	21.00	17	21.04	21.10	-16.9	1,648	-1.02%
2022/12/01	26	21.20	1	21.10	21.00	25	1,604	1.56%
2022/11/25	0.1	20.60	0	0.00	20.50	0.1	1,511	0.01%
2022/11/24	0	0.00	1	20.75	20.90	-1	1,495	-0.07%
2022/11/23	0.1	20.55	0	0.00	20.60	0.1	1,436	0.01%
2022/11/21	8	20.55	0	0.00	20.55	8	1,429	0.56%
2022/11/18	0.1	20.70	0	0.00	20.75	0.1	1,419	0.01%
2022/11/17	0	0.00	8	20.65	20.90	-8	1,406	-0.57%
2022/11/16	2.1	20.26	0	0.00	20.25	2.1	1,301	0.16%
2022/11/15	1	20.40	0	0.00	20.40	1	1,288	0.08%
2022/11/14	1	20.10	20	20.90	20.60	-19	1,282	-1.48%
2022/11/11	24.1	20.35	0	0.00	20.10	24.1	1,261	1.91%
2022/11/10	0.1	19.90	0	0.00	20.05	0.1	1,280	0.01%
2022/11/02	0.1	19.15	0	0.00	19.10	0.1	1,352	0.01%
2022/11/01	0.1	19.10	0	0.00	19.10	0.1	1,354	0.01%
2022/10/28	3.1	18.93	0	0.00	18.70	3.1	1,396	0.22%
2022/10/24	0	0.00	1	18.80	18.60	-1	1,464	-0.07%
2022/10/21	3.1	18.59	0	0.00	18.50	3.1	1,467	0.21%
2022/10/20	5.1	18.76	1	18.80	18.85	4.1	1,445	0.28%
2022/10/19	0.1	19.20	0	0.00	19.00	0.1	1,440	0.01%
2022/10/18	1	19.05	1	19.15	19.25	0	1,431	0.00%
2022/10/12	0.1	19.30	1	19.15	19.40	-0.9	1,441	-0.06%
2022/10/11	1.1	19.25	0	0.00	19.10	1.1	1,437	0.08%
2022/10/07	1	19.80	0	0.00	19.65	1	1,421	0.07%
2022/10/03	7	19.35	0	0.00	19.40	7	1,433	0.49%
2022/09/30	0.1	19.65	0	0.00	19.40	0.1	1,433	0.00%
2022/09/28	0.1	19.90	0	0.00	19.55	0.1	1,418	0.01%
2022/09/23	1	21.30	1	20.90	20.90	0	1,418	0.00%
2022/09/21	2	21.50	0	0.00	21.45	2	1,420	0.14%
2022/09/20	0	0.00	2	22.00	22.10	-2	1,400	-0.14%
2022/09/15	20.1	21.30	0	0.00	21.45	20.1	1,340	1.50%
2022/09/14	0	0.00	1	21.00	21.00	-1	1,314	-0.08%
2022/08/29	2	20.55	0	0.00	20.55	2	1,639	0.12%
2022/08/26	0	0.00	1	21.05	21.00	-1	1,634	-0.06%
2022/08/25	1	21.00	0	0.00	21.00	1	1,642	0.06%
2022/08/24	0.1	21.00	0	0.00	20.90	0.1	1,654	0.01%
2022/08/23	0.1	20.60	0	0.00	20.60	0.1	1,648	0.01%
2022/08/19	0.1	20.85	1	20.90	20.95	-0.9	1,672	-0.05%
2022/08/17	0	0.00	0.3	20.95	21.05	-0.3	1,686	-0.02%
2022/08/15	0.1	20.50	0	0.00	20.40	0.1	1,657	0.01%
2022/08/10	0.2	19.98	0	0.00	19.90	0.2	1,645	0.01%
2022/08/09	0	0.00	1	20.20	20.10	-1	1,676	-0.06%
2022/08/08	4.1	19.80	0	0.00	19.85	4.1	1,753	0.23%
2022/08/05	3	20.00	0	0.00	20.05	3	1,850	0.16%
2022/08/04	0.1	20.00	0	0.00	19.95	0.1	1,937	0.01%
2022/08/01	1	20.55	0	0.00	20.65	1	2,001	0.05%
2022/07/29	15	20.37	0	0.00	20.40	15	2,011	0.75%
2022/07/27	30	20.08	0	0.00	20.15	30	2,016	1.49%
2022/07/26	20	20.00	0	0.00	20.00	20	2,020	0.99%
2022/07/25	0	0.00	2	19.95	20.00	-2	2,032	-0.10%
2022/07/22	10.1	19.95	0	0.00	19.95	10.1	2,047	0.49%
2022/07/21	20	20.00	0	0.00	20.00	20	2,090	0.96%
2022/07/20	10.1	20.05	0	0.00	19.85	10.1	2,098	0.48%
2022/07/19	15	20.00	0	0.00	20.00	15	2,115	0.71%
2022/07/18	5	19.80	0	0.00	19.75	5	2,127	0.24%
2022/07/15	5	19.60	0	0.00	19.60	5	2,153	0.23%
2022/07/14	12	19.48	0	0.00	19.75	12	2,173	0.55%
2022/07/12	18	19.19	0	0.00	19.20	18	2,230	0.81%
2022/07/11	1	19.65	0	0.00	19.60	1	2,317	0.04%
2022/07/07	1	19.20	0	0.00	19.75	1	2,718	0.04%
2022/07/06	4	19.33	0	0.00	19.25	4	2,725	0.15%
2022/07/04	3	19.15	0	0.00	19.15	3	2,793	0.11%
2022/07/01	12	19.43	3	19.15	19.05	9	2,819	0.32%
2022/06/30	16	19.39	0	0.00	19.35	16	2,815	0.57%
2022/06/28	17	19.87	0	0.00	19.90	17	2,822	0.60%
2022/06/27	1.2	19.97	0	0.00	19.95	1.2	2,842	0.04%
2022/06/23	4	19.43	0	0.00	19.50	4	2,859	0.14%
2022/06/22	7	19.64	0	0.00	19.50	7	2,890	0.24%
2022/06/17	10	19.95	6	19.83	19.90	4	2,929	0.14%
2022/06/16	4	20.28	0	0.00	20.05	4	2,933	0.14%
2022/06/14	8	20.26	0	0.00	20.25	8	3,042	0.26%
2022/06/13	40.1	20.59	0	0.00	20.55	40.1	3,032	1.32%
2022/06/10	8.1	21.15	0	0.00	21.15	8.1	3,022	0.27%
2022/06/09	0	0.00	1	21.40	21.35	-1	3,057	-0.03%
2022/06/02	0	0.00	10.1	21.20	21.20	-10.1	3,199	-0.32%
2022/05/26	6.1	20.96	0	0.00	20.85	6.1	3,523	0.17%
2022/05/25	7	20.81	1	21.05	20.95	6	3,538	0.17%
2022/05/24	7	21.06	0	0.00	20.80	7	3,535	0.20%
2022/05/20	2	21.10	0	0.00	21.15	2	3,531	0.06%
2022/05/19	3	21.07	0	0.00	21.05	3	3,539	0.08%
2022/05/18	1.1	21.37	5	21.50	21.55	-3.9	3,542	-0.11%
2022/05/17	0	0.00	16	21.05	21.20	-16	3,552	-0.45%
2022/05/16	5	20.75	16	20.76	20.75	-11	3,535	-0.31%
2022/05/13	6	20.50	10	20.98	20.50	-4	3,464	-0.12%
2022/05/12	21.1	21.03	19	21.21	20.55	2.1	3,380	0.06%
2022/05/11	11.2	21.93	26	21.93	21.70	-14.8	3,285	-0.45%
2022/05/10	8	22.11	1	22.60	22.40	7	3,242	0.22%
2022/05/09	14	22.58	0	0.00	22.40	14	3,239	0.43%
2022/05/06	3	23.00	0	0.00	23.00	3	3,216	0.09%
2022/05/03	4	23.10	0	0.00	23.20	4	3,234	0.12%
2022/04/29	1	23.30	0	0.00	23.35	1	3,246	0.03%
2022/04/28	0.1	23.30	0	0.00	23.30	0.1	3,261	0.00%
2022/04/27	7	22.89	0	0.00	22.95	7	3,256	0.21%
2022/04/26	4	23.15	0	0.00	23.35	4	3,224	0.12%
2022/04/25	14	23.25	0	0.00	23.15	14	3,228	0.43%
2022/04/22	2	23.88	0	0.00	23.85	2	3,213	0.06%
2022/04/21	3.1	23.80	0	0.00	23.60	3.1	3,232	0.10%
2022/04/20	1	23.55	10	23.45	23.60	-9	3,225	-0.28%
2022/04/19	2	23.35	0	0.00	23.35	2	3,225	0.06%
2022/04/18	13	23.27	0	0.00	23.10	13	3,337	0.39%
2022/04/15	1.1	23.61	8	23.65	23.35	-6.9	3,323	-0.21%
2022/04/14	1	24.10	1	23.95	23.90	0	3,280	0.00%
2022/04/13	10.1	24.18	20	24.25	24.10	-9.9	3,230	-0.31%
2022/04/06	0	0.00	15	27.80	27.75	-15	3,096	-0.48%
2022/04/01	0.1	27.75	0	0.00	27.75	0.1	3,115	0.00%
2022/03/28	0	0.00	1	27.40	27.70	-1	3,292	-0.03%
2022/03/25	0.1	28.00	2	28.15	27.85	-1.9	3,405	-0.06%
2022/03/24	2	28.18	1	28.25	28.25	1	3,569	0.03%
2022/03/23	0	0.00	1	28.15	28.00	-1	3,550	-0.03%
2022/03/17	1	27.35	1	27.30	27.70	0	3,494	0.00%
2022/03/15	1	27.25	2	27.43	27.15	-1	3,431	-0.03%
2022/03/11	0	0.00	4	27.20	27.15	-4	3,384	-0.12%
2022/03/09	1	26.50	4	26.54	27.00	-3	3,369	-0.09%
2022/03/08	5	26.15	0	0.00	26.30	5	3,351	0.15%
2022/03/07	0	0.00	1	26.45	26.45	-1	3,332	-0.03%
2022/03/02	0	0.00	1	26.75	26.80	-1	3,330	-0.03%
2022/03/01	1	27.10	1	26.80	27.10	0	3,312	0.00%
2022/02/25	0.1	25.40	0	0.00	25.50	0.1	3,145	0.00%
2022/02/24	0	0.00	40	25.55	25.25	-40	3,158	-1.27%
2022/02/23	1	25.70	0	0.00	25.65	1	3,180	0.03%
2022/02/10	0	0.00	1	25.80	25.70	-1	4,458	-0.02%
2022/02/07	1	24.95	0	0.00	25.20	1	4,488	0.02%
2022/01/25	2.3	24.60	0	0.00	24.50	2.3	4,553	0.05%
2022/01/21	2.2	25.17	0	0.00	25.05	2.2	4,585	0.05%
2022/01/20	0.1	25.70	0	0.00	25.70	0.1	4,619	0.00%
2022/01/14	4	25.65	0	0.00	25.65	4	4,956	0.08%
2022/01/12	0	0.00	1	26.20	26.25	-1	4,900	-0.02%
2022/01/11	4	26.20	0	0.00	26.10	4	4,887	0.08%
2022/01/06	1	27.50	0	0.00	27.40	1	4,712	0.02%
2022/01/05	0	0.00	1	27.45	27.35	-1	4,695	-0.02%
2022/01/04	0	0.00	1	27.65	27.45	-1	4,670	-0.02%
2021/12/30	1	28.15	2	28.18	28.20	-1	4,595	-0.02%
2021/12/29	1	28.30	31	28.21	28.25	-30	4,561	-0.66%
2021/12/28	0	0.00	1	27.70	27.60	-1	4,427	-0.02%
2021/12/27	0	0.00	3	27.75	27.70	-3	4,414	-0.07%
2021/12/24	3	27.57	0	0.00	27.50	3	4,348	0.07%
2021/12/23	0	0.00	4	27.43	27.55	-4	4,297	-0.09%
2021/12/21	11	27.16	1	27.60	27.25	10	4,222	0.24%
2021/12/20	9	27.16	7	27.54	27.60	2	4,084	0.05%
2021/12/17	0	0.00	2	26.95	26.85	-2	3,884	-0.05%
2021/12/13	1	27.25	0	0.00	27.15	1	3,803	0.03%
2021/12/08	2	26.30	0	0.00	26.50	2	3,692	0.05%
2021/12/03	19	25.78	1	25.55	25.60	18	3,628	0.50%
2021/11/26	0	0.00	18	26.35	26.30	-18	3,520	-0.51%
2021/11/22	0	0.00	10	26.80	26.75	-10	3,487	-0.29%
2021/11/19	5	26.79	9	26.52	26.60	-4	3,453	-0.12%
2021/11/18	3	26.33	0	0.00	26.35	3	3,426	0.09%
2021/11/17	8	26.41	16	26.43	26.45	-8	3,379	-0.24%
2021/11/16	12	27.22	3.3	26.86	26.80	8.7	3,302	0.26%
2021/11/15	9	28.42	27	29.53	28.45	-18	3,102	-0.58%
2021/11/12	0	0.00	10	27.00	27.00	-10	2,383	-0.42%
2021/11/10	0.2	24.55	0	0.00	24.55	0.2	2,470	0.01%
2021/11/05	4	24.33	0	0.00	24.40	4	2,645	0.15%
2021/11/04	8.3	24.50	0	0.00	24.45	8.3	2,660	0.31%
2021/11/03	2	24.20	0	0.00	24.55	2	2,653	0.08%
2021/11/02	2	24.20	3	24.17	24.10	-1	2,644	-0.04%
2021/11/01	0.2	24.10	1	24.10	24.15	-0.8	2,584	-0.03%
2021/10/29	1.2	24.08	0	0.00	24.00	1.2	2,579	0.05%
2021/10/28	0.1	24.25	0	0.00	24.30	0.1	2,545	0.01%
2021/10/27	10	24.45	0	0.00	24.40	10	2,544	0.39%
2021/10/26	0	0.00	14	24.99	24.55	-14	2,506	-0.56%
2021/10/25	12	24.48	12	24.58	25.00	0	2,326	0.00%
2021/10/19	0.2	23.35	1	23.15	23.30	-0.8	2,425	-0.03%
2021/10/18	2	23.00	1	23.10	23.10	1	2,456	0.04%
2021/10/15	2.1	22.75	0	0.00	22.80	2.1	2,484	0.08%
2021/10/14	1	22.45	0	0.00	22.55	1	2,521	0.04%
2021/10/13	8.2	22.52	2	22.58	22.55	6.2	2,536	0.24%
2021/10/12	1	22.90	0	0.00	22.80	1	2,560	0.04%
2021/10/08	2	23.05	7	23.05	23.05	-5	2,611	-0.19%
2021/10/07	2	22.85	0	0.00	23.05	2	2,635	0.08%
2021/10/06	4.2	22.46	0	0.00	22.50	4.2	2,671	0.16%
2021/10/05	11	22.40	1	22.55	22.65	10	2,699	0.37%
2021/10/04	8	22.90	0	0.00	22.55	8	2,724	0.29%
2021/10/01	0.2	23.20	0	0.00	22.95	0.2	2,764	0.01%
2021/09/29	8.2	23.35	0	0.00	23.25	8.2	2,932	0.28%
2021/09/27	1	23.75	0	0.00	23.80	1	3,134	0.03%
2021/09/23	0	0.00	1	23.25	23.20	-1	3,296	-0.03%
2021/09/22	5	23.14	0	0.00	23.05	5	3,379	0.15%
2021/09/17	1	23.80	0	0.00	23.60	1	3,591	0.03%
2021/09/16	3	23.95	0	0.00	24.00	3	3,778	0.08%
2021/09/15	0	0.00	13	23.72	23.75	-13	3,821	-0.34%
2021/09/14	0	23.70	0	0.00	23.85	0	3,865	0.00%
2021/09/13	3	23.87	0	0.00	23.75	3	3,901	0.08%
2021/09/08	14.2	23.50	12	23.39	23.35	2.2	3,993	0.06%
2021/09/07	3.1	23.11	5	23.30	23.60	-1.9	4,051	-0.05%
2021/09/06	0	0.00	9	23.20	23.25	-9	4,053	-0.22%
2021/09/03	10	23.35	0	0.00	23.50	10	4,054	0.25%
2021/09/02	2	23.05	0	0.00	23.00	2	4,044	0.05%
2021/09/01	4.2	23.45	0	0.00	23.45	4.2	4,063	0.10%
2021/08/31	4	23.15	0	0.00	23.40	4	4,064	0.10%
2021/08/30	2.1	23.11	0	0.00	23.25	2.1	4,112	0.05%
2021/08/27	0	0.00	1	23.00	23.40	-1	4,154	-0.02%
2021/08/25	0	0.00	3	22.75	22.80	-3	4,340	-0.07%
2021/08/24	10.1	22.75	0	0.00	22.70	10.1	4,773	0.21%
2021/08/23	11	22.80	0	0.00	22.85	11	4,947	0.22%
2021/08/20	10	22.30	1	22.45	22.40	9	4,957	0.18%
2021/08/19	5	22.78	28	22.76	22.45	-23	4,956	-0.46%
2021/08/18	24.2	22.44	0	0.00	23.30	24.2	4,944	0.49%
2021/08/17	32.1	22.77	0	0.00	22.65	32.1	4,959	0.65%
2021/08/16	1	22.75	40	22.98	22.75	-39	4,960	-0.79%
2021/08/13	47	24.24	0	0.00	23.70	47	4,889	0.96%
2021/08/12	28	25.27	0	0.00	25.20	28	4,742	0.59%
2021/08/11	8	25.73	8	25.90	25.30	0	4,796	0.00%
2021/08/10	14	26.11	0	0.00	26.10	14	4,822	0.29%
2021/08/09	0.1	26.50	0	0.00	26.40	0.1	4,927	0.00%
2021/08/02	1	26.70	0	0.00	26.75	1	5,642	0.02%
2021/07/30	1	26.65	30	26.65	26.80	-29	5,714	-0.51%
2021/07/29	30	27.00	0	0.00	27.00	30	5,834	0.51%
2021/07/28	8	26.36	0	0.00	26.40	8	5,891	0.14%
2021/07/26	0.1	27.24	3	27.42	27.15	-2.9	6,121	-0.05%
2021/07/23	2	26.83	1	27.00	27.25	1	6,201	0.02%
2021/07/22	0	0.00	1	26.20	26.10	-1	6,194	-0.02%
2021/07/21	2	26.10	2	25.65	25.65	0	6,281	0.00%
2021/07/20	5	26.17	0	0.00	26.15	5	6,343	0.08%
2021/07/19	0.1	26.70	0	0.00	26.70	0.1	6,465	0.00%
2021/07/16	0.1	26.90	0	0.00	26.90	0.1	6,793	0.00%
2021/07/15	2	27.05	0	0.00	27.15	2	6,934	0.03%
2021/07/14	2	26.30	6	26.53	26.30	-4	7,418	-0.05%
2021/07/13	6	26.67	0	0.00	26.40	6	7,633	0.08%
2021/07/12	20	26.65	0	0.00	26.55	20	7,685	0.26%
2021/07/09	10	26.75	0	0.00	26.75	10	7,888	0.13%
2021/07/08	8	26.75	0	0.00	27.00	8	7,973	0.10%
2021/07/07	0	0.00	1	27.30	27.15	-1	8,035	-0.01%
2021/07/05	1	27.75	0	0.00	27.30	1	8,248	0.01%
2021/07/02	1	27.65	1	27.95	27.40	0	8,289	0.00%
2021/07/01	4	27.41	2	27.50	27.20	2	8,232	0.02%
2021/06/30	31	27.09	0	0.00	26.85	31	8,230	0.38%
2021/06/29	4	26.75	40	26.82	26.75	-36	8,224	-0.44%
2021/06/28	10	27.05	50	27.24	27.35	-40	8,191	-0.49%
2021/06/25	16	26.41	15	26.65	26.60	1	8,008	0.01%
2021/06/24	19	25.95	10	25.95	25.90	9	7,837	0.11%
2021/06/23	5	25.18	0	0.00	25.80	5	7,820	0.06%
2021/06/22	31	24.99	0	0.00	24.95	31	7,799	0.40%
2021/06/21	29	24.83	58	24.70	24.55	-29	7,785	-0.37%
2021/06/18	2	25.30	0	0.00	25.40	2	7,781	0.03%
2021/06/17	2	25.45	1	25.55	25.55	1	7,861	0.01%
2021/06/11	6	25.65	0	0.00	25.55	6	7,864	0.08%
2021/06/10	8	25.34	0	0.00	25.65	8	7,869	0.10%
2021/06/09	16	25.63	0	0.00	25.50	16	7,875	0.20%
2021/06/07	16	25.85	0	0.00	25.70	16	7,940	0.20%
2021/06/03	2.4	26.60	0	0.00	26.60	2.4	7,892	0.03%
2021/06/02	5	26.35	5	26.50	26.65	0	7,854	0.00%
2021/06/01	23	27.05	0	0.00	26.25	23	7,845	0.29%
2021/05/31	15	27.03	0.2	27.20	27.20	14.8	7,429	0.20%
2021/05/28	15.1	24.65	15	24.80	24.90	0.1	7,279	0.00%
2021/05/27	0	0.00	2	24.58	24.45	-2	7,308	-0.03%
2021/05/26	5	24.39	0	0.00	24.80	5	7,378	0.07%
2021/05/25	5	24.65	0	0.00	24.60	5	7,398	0.07%
2021/05/24	1	24.10	0	0.00	24.30	1	7,485	0.01%
2021/05/21	18	24.38	6	24.30	24.30	12	7,672	0.16%
2021/05/20	38	23.81	1	23.85	23.75	37	7,710	0.48%
2021/05/19	3	24.13	2	24.35	24.20	1	7,722	0.01%
2021/05/18	12	23.08	0	0.00	23.50	12	7,790	0.15%
2021/05/17	6.1	22.71	10	22.85	22.45	-3.9	7,820	-0.05%
2021/05/14	10	24.40	0	0.00	23.85	10	7,719	0.13%
2021/05/13	4	23.93	37	23.80	23.95	-33	7,591	-0.43%
2021/05/12	48	26.89	30	25.40	25.40	18	7,447	0.24%
2021/05/11	15	28.93	0	0.00	28.20	15	7,199	0.21%
2021/05/10	0	0.00	1	29.65	29.65	-1	7,058	-0.01%
2021/05/07	10	28.63	0	29.05	29.20	10	7,022	0.14%
2021/05/06	6	29.25	5	30.06	29.25	1	6,948	0.01%
2021/05/04	19	28.98	1	28.60	28.45	18	6,730	0.27%
2021/05/03	35	29.60	0	0.00	29.40	35	6,560	0.53%
2021/04/29	16	30.14	0	0.00	30.35	16	6,462	0.25%
2021/04/27	15	30.45	1	30.50	30.35	14	6,304	0.22%
2021/04/26	0	0.00	2	30.90	30.90	-2	6,210	-0.03%
2021/04/23	0	0.00	1	31.00	31.00	-1	6,162	-0.02%
2021/04/22	58	32.44	13	31.25	30.85	45	6,064	0.74%
2021/04/21	0	0.00	3	30.88	31.60	-3	5,742	-0.05%
2021/04/20	17	31.99	4.2	31.51	31.30	12.9	5,590	0.23%
2021/04/19	7	29.81	29	30.13	30.50	-22	5,129	-0.43%
2021/04/16	19	29.13	10	29.05	29.00	9	4,918	0.18%
2021/04/15	5	29.01	3	29.03	29.00	2	4,857	0.04%
2021/04/14	2	27.20	0	0.00	27.95	2	4,665	0.04%
2021/04/13	10.1	28.90	3	28.55	27.90	7.1	4,745	0.15%
2021/04/12	13	28.98	16	28.85	28.60	-3	4,710	-0.06%
2021/04/09	2.1	27.21	1	28.00	27.40	1.1	4,484	0.02%
2021/04/08	1	27.95	3	27.92	27.80	-2	4,667	-0.04%
2021/04/07	1.2	27.55	13	27.56	27.55	-11.9	4,676	-0.25%
2021/04/06	3	27.15	2.5	27.12	27.15	0.5	4,616	0.01%
2021/03/30	0.1	26.15	0	0.00	26.25	0.1	4,548	0.00%
2021/03/29	1	26.30	50	26.12	26.15	-49	4,560	-1.07%
2021/03/26	0.2	25.80	0	0.00	25.85	0.2	4,652	0.00%
2021/03/24	0	25.80	0	0.00	25.85	0	4,837	0.00%
2021/03/23	0	0.00	15	26.40	26.20	-15	4,866	-0.31%
2021/03/22	0	0.00	1	26.10	26.20	-1	4,855	-0.02%
2021/03/19	20	25.50	0	0.00	25.60	20	4,806	0.42%
2021/03/17	5	25.95	0	0.00	25.90	5	4,877	0.10%
2021/03/16	2	26.10	0	0.00	26.10	2	4,887	0.04%
2021/03/15	0.1	26.05	1	26.20	26.10	-0.9	4,923	-0.02%
2021/03/12	5	26.10	0	0.00	26.20	5	4,963	0.10%
2021/03/09	0	0.00	6	26.50	26.85	-6	5,157	-0.12%
2021/03/08	15	26.35	0	0.00	26.45	15	5,159	0.29%
2021/03/05	51	26.70	3.2	26.76	26.40	47.8	5,187	0.92%
2021/03/04	0	0.00	3	26.45	26.25	-3	5,162	-0.06%
2021/03/03	1	26.05	0	0.00	26.30	1	5,179	0.02%
2021/03/02	1	26.60	0	0.00	26.00	1	5,244	0.02%
2021/02/26	2.1	25.75	2	26.00	26.40	0.1	5,353	0.00%
2021/02/25	2	26.25	180	26.34	26.35	-178	5,335	-3.34%	大賣/鉅額交易
2021/02/24	6	26.63	1	26.50	26.10	5	5,359	0.09%
2021/02/23	1	27.05	31	26.96	27.15	-30	5,300	-0.57%
2021/02/22	15	25.73	0	25.85	25.70	15	5,112	0.29%
2021/02/17	0	0.00	3	24.80	24.85	-3	5,232	-0.06%
2021/02/05	0	0.00	9	23.90	23.85	-9	5,229	-0.17%
2021/02/04	0.1	23.55	0	0.00	23.80	0.1	5,700	0.00%
2021/02/03	0.1	23.85	0.3	23.65	23.80	-0.2	6,137	0.00%
2021/02/02	0	0.00	7	23.65	23.65	-7	6,169	-0.11%
2021/02/01	0	0.00	1	23.25	23.50	-1	6,162	-0.02%
2021/01/28	0	0.00	3	23.60	23.65	-3	6,129	-0.05%
2021/01/26	0	0.00	4	23.43	23.40	-4	6,142	-0.07%
2021/01/21	30	22.69	15	22.47	22.55	15	6,111	0.25%
2021/01/20	1	22.80	0	0.00	22.75	1	6,077	0.02%
2021/01/19	3	23.75	0	0.00	23.70	3	6,022	0.05%
2021/01/18	11	23.29	15	22.83	23.30	-4	6,016	-0.07%
2021/01/15	5	23.60	0	0.00	23.50	5	5,988	0.08%
2021/01/13	0	0.00	1	24.20	24.30	-1	5,956	-0.02%
2021/01/12	3	24.20	0	0.00	24.30	3	5,919	0.05%
2021/01/08	39	23.78	0	0.00	23.75	39	5,828	0.67%
2021/01/07	25	23.99	1	24.25	24.20	24	5,804	0.41%
2021/01/06	85.1	24.34	0	0.00	23.75	85.1	5,766	1.48%
2021/01/05	42	24.96	0	0.00	24.90	42	5,570	0.75%
2021/01/04	10	25.45	2	25.35	25.50	8	5,485	0.15%
2020/12/31	32	26.12	4	25.94	25.90	28	5,408	0.52%
2020/12/30	2	25.38	6	25.38	25.40	-4	5,182	-0.08%
2020/12/29	1.5	24.88	0	0.00	24.80	1.5	5,092	0.03%
2020/12/23	0	0.00	0.5	24.00	24.15	-0.5	4,901	-0.01%
2020/12/22	73	24.25	0	0.00	23.90	73	4,867	1.50%
2020/12/21	9	24.88	10	25.00	25.15	-1	4,813	-0.02%
2020/12/17	1	24.60	0	0.00	24.20	1	4,656	0.02%
2020/12/16	0	0.00	7	24.18	24.20	-7	4,620	-0.15%
2020/12/15	5	24.00	0	0.00	23.85	5	4,658	0.11%
2020/12/14	11	23.69	8	24.13	24.15	3	4,629	0.06%
2020/12/11	35	23.69	95	23.62	23.65	-60	4,590	-1.31%
2020/12/10	25	23.97	4	23.85	24.05	21	4,510	0.47%
2020/12/09	25.1	24.05	2	24.00	24.10	23.1	4,488	0.51%
2020/12/07	72	24.02	71	24.38	24.35	1	4,496	0.02%
2020/12/04	0	0.00	100	23.55	23.55	-100	4,339	-2.30%
2020/12/01	0	23.20	0	0.00	23.40	0	4,320	0.00%
2020/11/30	0	0.00	2	23.38	23.20	-2	4,324	-0.05%
2020/11/26	45	22.99	7	23.01	23.15	38	4,204	0.90%
2020/11/25	41	22.51	0	0.00	22.75	41	4,216	0.97%
2020/11/24	16	22.10	0.1	22.00	21.85	15.9	4,111	0.39%
2020/11/19	6	21.58	0	0.00	21.70	6	3,912	0.15%
2020/11/18	6.1	21.60	21.2	21.68	21.80	-15.1	3,888	-0.39%
2020/11/17	4	21.68	0	0.00	22.40	4	3,741	0.11%
2020/11/16	15	21.88	0	0.00	21.90	15	3,678	0.41%
2020/11/13	1	21.95	1	22.00	22.00	0	3,583	0.00%
2020/11/12	108	22.79	25	23.06	22.20	83	3,502	2.37%	大買/
2020/11/11	119	21.16	117	22.12	22.35	2	3,055	0.07%	大買/大賣/
2020/11/10	7	20.26	30	20.45	20.35	-23	2,650	-0.87%
2020/11/06	4	19.85	0	0.00	19.85	4	2,587	0.15%
2020/11/05	5	20.10	0	0.00	20.05	5	2,602	0.19%
2020/11/03	32	20.14	3	20.00	20.10	29	2,610	1.11%
2020/11/02	4.2	19.48	0	0.00	19.50	4.2	2,601	0.16%
2020/10/29	0.3	19.86	0	0.00	19.85	0.3	2,621	0.01%
2020/10/28	0.4	19.85	0	0.00	20.00	0.4	2,619	0.01%
2020/10/26	0	0.00	1	20.10	20.10	-1	2,643	-0.04%
2020/10/22	2	19.45	0	0.00	19.50	2	2,660	0.08%
2020/10/16	1	19.50	100	19.50	19.35	-99	2,757	-3.59%
2020/10/15	4	19.65	11	19.55	19.50	-7	2,763	-0.25%
2020/10/14	10	20.00	0	0.00	19.80	10	2,789	0.36%
2020/10/13	1	19.90	0	0.00	19.90	1	2,814	0.04%
2020/10/07	1	20.45	0	0.00	20.50	1	2,848	0.04%
2020/10/05	0.1	19.75	0	0.00	19.80	0.1	2,835	0.01%
2020/09/29	0.1	19.35	0	0.00	19.35	0.1	2,891	0.00%
2020/09/28	0.5	19.30	0	0.00	19.25	0.5	2,913	0.02%
2020/09/25	0	0.00	20	19.00	19.15	-20	2,955	-0.68%
2020/09/24	1	19.00	0	0.00	19.00	1	2,949	0.03%
2020/09/22	0.1	20.05	0	0.00	20.10	0.1	2,857	0.00%
2020/09/21	10	20.70	2	20.60	20.65	8	2,839	0.28%
2020/09/16	0.1	20.25	0	0.00	20.25	0.1	2,772	0.00%
2020/09/15	0	0.00	1	20.30	20.30	-1	2,797	-0.04%
2020/09/14	0.1	20.25	0	0.00	20.25	0.1	2,849	0.00%
2020/09/09	1	20.90	1	20.50	20.95	0	2,777	0.00%
2020/09/07	0	0.00	13	21.25	20.90	-13	2,849	-0.46%
2020/09/04	0.1	20.50	0	0.00	20.50	0.1	2,833	0.00%
2020/09/03	1	20.85	1	20.90	20.75	0	2,872	0.00%
2020/09/02	0	0.00	1	20.35	20.40	-1	2,850	-0.04%
2020/09/01	10	20.31	0	0.00	20.35	10	2,989	0.34%
2020/08/31	0.1	20.60	2	20.85	20.60	-1.9	3,093	-0.06%
2020/08/28	1.1	20.49	0	0.00	20.45	1.1	3,073	0.04%
2020/08/26	0	0.00	1	20.15	20.20	-1	3,201	-0.03%
2020/08/18	0.1	20.05	0	0.00	20.15	0.1	3,334	0.00%
2020/08/17	2	20.10	15	20.14	20.25	-13	3,357	-0.39%
2020/08/13	0.1	19.25	0	0.00	19.25	0.1	3,372	0.00%
2020/08/12	0.1	19.30	0	0.00	19.35	0.1	3,411	0.00%
2020/08/06	4.2	19.20	0	0.00	19.30	4.2	3,526	0.12%
2020/08/04	15	19.18	0	0.00	19.15	15	3,611	0.42%
2020/08/03	0.1	18.65	0	0.00	18.70	0.1	3,631	0.00%
2020/07/30	0	0.00	0.2	18.40	18.40	-0.2	3,682	-0.01%
2020/07/27	5	18.90	0	0.00	18.80	5	3,802	0.13%
2020/07/23	1	20.20	1	20.05	20.00	0	3,961	0.00%
2020/07/22	0	0.00	1	19.90	19.90	-1	4,021	-0.02%
2020/07/21	0	0.00	2	19.73	19.70	-2	4,052	-0.05%
2020/07/20	1	19.75	13	19.70	19.70	-12	4,062	-0.30%
2020/07/16	0.1	19.95	2	19.95	19.95	-1.9	4,119	-0.05%
2020/07/15	0	0.00	3	19.90	19.95	-3	4,159	-0.07%
2020/07/14	1	19.95	0	0.00	19.95	1	4,244	0.02%
2020/07/10	0	0.00	2	20.05	20.00	-2	4,372	-0.05%
2020/07/07	1	20.40	0	0.00	20.40	1	4,432	0.02%
2020/07/06	1	20.40	5	20.65	20.65	-4	4,528	-0.09%
2020/07/03	0	0.00	2	20.35	20.40	-2	4,600	-0.04%
2020/07/02	0	0.00	1	20.35	20.45	-1	4,675	-0.02%
2020/07/01	0.1	20.30	0	0.00	20.35	0.1	4,739	0.00%
2020/06/30	1	20.15	2	20.10	20.15	-1	4,778	-0.02%
2020/06/29	0	0.00	3	20.15	20.20	-3	4,837	-0.06%
2020/06/24	0.2	20.30	0	0.00	20.30	0.2	4,965	0.00%
2020/06/23	0	0.00	2	20.35	20.40	-2	5,151	-0.04%
2020/06/19	0	0.00	1	20.80	20.75	-1	5,313	-0.02%
2020/06/17	0	0.00	5	20.30	20.70	-5	5,517	-0.09%
2020/06/15	1	20.05	0	0.00	20.00	1	5,660	0.02%
2020/06/12	11	19.80	0	0.00	19.95	11	5,675	0.19%
2020/06/11	13	20.61	0	0.00	20.35	13	5,656	0.23%
2020/06/10	1.2	20.84	5	20.85	20.80	-3.8	5,643	-0.07%
2020/06/09	2	21.20	0	0.00	21.20	2	5,684	0.04%
2020/06/08	6.1	21.62	0	0.00	21.60	6.1	5,705	0.11%
2020/06/05	22	21.88	22	21.70	22.05	0	5,566	0.00%
2020/06/04	0	0.00	2	21.50	21.50	-2	5,495	-0.04%
2020/06/03	5	21.10	2	21.08	21.35	3	5,445	0.06%
2020/06/02	2	20.80	0	0.00	20.50	2	5,285	0.04%
2020/06/01	0	0.00	10	20.33	20.30	-10	5,257	-0.19%
2020/05/29	0.1	20.15	0	0.00	20.15	0.1	5,235	0.00%
2020/05/28	2	20.55	1	20.25	20.25	1	5,235	0.02%
2020/05/27	1	20.45	0	0.00	20.30	1	5,247	0.02%
2020/05/25	0	0.00	5	19.80	20.05	-5	5,324	-0.09%
2020/05/22	3	19.98	0	0.00	19.90	3	5,317	0.06%
2020/05/21	10	20.25	7	20.44	20.30	3	5,294	0.06%
2020/05/19	11	20.08	0	0.00	20.10	11	5,362	0.21%
2020/05/18	5	20.05	0	0.00	19.90	5	5,376	0.09%
2020/05/15	0	0.00	5	20.00	19.90	-5	5,451	-0.09%
2020/05/14	3	19.93	40	19.93	19.90	-37	5,659	-0.65%
2020/05/13	0	0.00	1	20.45	20.45	-1	5,717	-0.02%
2020/05/08	0	0.00	1	21.15	21.00	-1	6,010	-0.02%
2020/05/05	5	20.51	0	0.00	20.55	5	5,946	0.08%
2020/05/04	1.1	20.50	0	0.00	20.50	1.1	5,924	0.02%
2020/04/30	13	21.28	0	0.00	21.10	13	5,924	0.22%
2020/04/29	25	21.28	16	21.23	21.25	9	5,843	0.15%
2020/04/28	13	21.08	10	21.05	21.25	3	5,805	0.05%
2020/04/22	5	19.05	15	19.05	19.30	-10	5,515	-0.18%
2020/04/21	10	19.70	20	20.10	19.35	-10	5,495	-0.18%
2020/04/17	1	20.30	12	20.44	20.30	-11	5,343	-0.21%
2020/04/16	10	20.05	10	20.00	20.00	0	5,251	0.00%
2020/04/14	0	0.00	0.2	20.60	20.60	-0.2	5,183	0.00%
2020/04/13	0	0.00	24	20.40	20.45	-24	5,146	-0.47%
2020/04/10	0	0.00	3	20.35	20.45	-3	5,104	-0.06%
2020/04/09	22	20.24	12	20.34	20.50	10	5,094	0.20%
2020/04/08	24.1	19.65	0	0.00	19.90	24.1	5,005	0.48%
2020/04/07	1	18.75	10	19.00	18.95	-9	4,891	-0.18%
2020/04/06	1	18.65	19	18.55	18.65	-18	4,803	-0.37%
2020/04/01	6	19.42	1	19.25	19.25	5	4,724	0.11%
2020/03/31	1	19.30	1	19.25	19.40	0	4,670	0.00%
2020/03/30	21	19.47	9	19.29	19.40	12	4,595	0.26%
2020/03/27	1	19.10	5	19.65	19.85	-4	4,463	-0.09%
2020/03/26	1	18.10	10	18.05	18.05	-9	4,280	-0.21%
2020/03/25	7	18.62	11	18.40	18.45	-4	4,219	-0.09%
2020/03/24	11	18.33	1	18.15	18.10	10	4,116	0.24%
2020/03/23	5	18.76	20	18.75	18.75	-15	3,945	-0.38%
2020/03/20	35	20.96	1	20.75	20.80	34	3,850	0.88%
2020/03/19	10	19.95	0	0.00	19.25	10	3,772	0.27%
2020/03/17	0	0.00	20	20.90	21.20	-20	3,617	-0.55%
2020/03/16	1	22.30	0	0.00	22.10	1	3,529	0.03%
2020/03/13	21	22.80	0	0.00	22.80	21	3,501	0.60%
2020/03/12	3	24.52	52	24.66	24.35	-49	3,375	-1.45%
2020/03/03	3	26.90	0	0.00	26.80	3	3,112	0.10%
2020/03/02	3	26.80	1	26.70	26.80	2	3,106	0.06%
2020/02/27	2.2	27.28	11	27.26	27.10	-8.8	3,075	-0.29%
2020/02/25	0.1	26.40	0	0.00	26.35	0.1	2,905	0.00%
2020/02/21	3	26.93	10	26.73	26.70	-7	2,894	-0.24%
2020/02/20	0	0.00	9	26.46	26.35	-9	2,808	-0.32%
2020/02/19	0	0.00	5.8	26.29	26.20	-5.8	2,774	-0.21%
2020/02/18	0	26.25	26.8	25.90	26.20	-26.7	2,777	-0.96%
2020/02/17	6.3	25.81	25	25.91	25.75	-18.7	2,729	-0.69%
2020/02/14	0.1	27.00	7.9	27.04	26.95	-7.8	2,527	-0.31%
2020/02/13	22.3	27.10	1	26.90	27.00	21.3	2,429	0.88%
2020/02/10	3.1	29.15	0	0.00	29.00	3.1	2,029	0.15%
2020/02/07	6	29.84	0	0.00	29.75	6	1,996	0.30%
2020/02/06	0	30.20	0	0.00	30.15	0	1,965	0.00%
2020/02/05	5	30.05	0	0.00	30.10	5	1,967	0.25%
2020/02/04	5	30.40	0	0.00	30.10	5	1,954	0.26%
2020/02/03	15	29.04	2	29.15	30.20	13	1,940	0.67%
2020/01/31	3	30.43	10.3	30.35	30.50	-7.3	1,889	-0.39%
2020/01/30	10.1	30.12	0	0.00	30.00	10.1	1,871	0.54%
2020/01/20	5	31.75	1	31.90	31.75	4	1,797	0.22%
2020/01/14	5	31.70	0	0.00	31.65	5	1,813	0.28%
2020/01/13	0	0.00	20.4	31.55	31.65	-20.4	1,814	-1.13%
2020/01/10	0.2	31.30	0	0.00	31.30	0.2	1,828	0.01%
2020/01/08	1	31.65	0	0.00	31.55	1	1,839	0.05%
2020/01/07	13	32.12	7	31.90	32.05	6	1,859	0.32%
2020/01/03	0	0.00	5	31.90	31.70	-5	1,850	-0.27%
2020/01/02	0	0.00	5	31.90	31.85	-5	1,830	-0.27%
2019/12/31	11	31.35	0	0.00	31.40	11	1,802	0.61%
2019/12/27	0	0.00	2	31.05	30.95	-2	1,779	-0.11%
2019/12/25	3	31.00	0	0.00	31.00	3	1,793	0.17%
2019/12/24	1	31.10	0	0.00	31.10	1	1,839	0.05%
2019/12/16	0.4	30.95	0	0.00	30.95	0.4	1,776	0.02%
2019/12/10	0	0.00	5	31.20	31.10	-5	1,777	-0.28%
2019/12/05	3	30.50	0	0.00	30.50	3	1,807	0.17%
2019/12/04	5	30.40	0	0.00	30.45	5	1,839	0.27%
2019/11/28	0	30.75	0	0.00	30.70	0	1,884	0.00%
2019/11/27	0.1	30.60	1	30.60	30.55	-0.9	1,927	-0.05%
2019/11/26	0.1	30.75	0	0.00	30.70	0.1	1,977	0.00%
2019/11/25	0.1	30.80	5	30.60	30.70	-4.9	2,127	-0.23%
2019/11/22	9	30.14	0	0.00	30.30	9	2,262	0.40%
2019/11/21	0.7	30.20	0	0.00	30.10	0.7	2,328	0.03%
2019/11/20	5.1	30.20	0	0.00	30.20	5.1	2,358	0.22%
2019/11/19	0.1	30.45	0	0.00	30.40	0.1	2,419	0.00%
2019/11/18	1	30.40	40	30.40	30.75	-39	2,531	-1.54%
2019/11/15	1	30.30	5	30.25	30.45	-4	2,541	-0.16%
2019/11/14	3.1	30.45	5	30.80	30.45	-1.9	2,555	-0.07%
2019/11/13	3.1	31.06	5	31.35	31.10	-1.9	2,582	-0.07%
2019/11/12	9	31.69	0	0.00	31.65	9	2,665	0.34%
2019/11/08	2	32.25	0	0.00	32.25	2	2,845	0.07%
2019/10/31	5	32.55	0	0.00	32.75	5	3,000	0.17%
2019/10/23	1	32.60	0	0.00	32.65	1	3,271	0.03%
2019/10/22	0.1	32.80	0	0.00	32.75	0.1	3,280	0.00%
2019/10/21	0.2	32.95	0	0.00	32.95	0.2	3,274	0.00%
2019/10/17	0	0.00	0.2	32.45	32.30	-0.2	3,363	-0.01%
2019/10/15	29	31.85	0	0.00	31.70	29	3,392	0.85%
2019/10/02	0.5	32.90	27	32.77	32.80	-26.6	3,458	-0.77%
2019/09/26	2	33.15	0	0.00	33.05	2	3,496	0.06%
2019/09/23	0.1	33.50	0	0.00	33.25	0.1	3,693	0.00%
2019/09/19	0	0.00	5	33.35	33.25	-5	3,742	-0.13%
2019/09/16	0.1	33.65	0	0.00	33.40	0.1	3,872	0.00%
2019/09/09	0.1	33.80	1	33.70	33.60	-0.9	4,025	-0.02%
2019/09/04	0	0.00	0.9	32.70	32.45	-0.9	4,067	-0.02%
2019/09/03	3.1	32.36	0	0.00	32.40	3.1	4,118	0.08%
2019/08/29	1	32.40	0	0.00	32.30	1	4,581	0.02%
2019/08/28	0	0.00	3	32.18	32.10	-3	4,642	-0.06%
2019/08/27	0	0.00	7	37.22	37.00	-7	4,509	-0.16%
2019/08/26	1	36.95	3	37.25	37.25	-2	4,401	-0.05%
2019/08/23	0	0.00	2	37.40	37.20	-2	4,345	-0.05%
2019/08/21	10	36.97	2	37.35	37.05	8	4,326	0.18%
2019/08/19	3.1	35.49	0	0.00	35.60	3.1	4,194	0.07%
2019/08/16	2	35.43	2	34.75	35.70	0	4,194	0.00%
2019/08/15	1	35.15	0	0.00	35.15	1	4,162	0.02%
2019/08/14	3	36.50	5	36.75	36.20	-2	4,096	-0.05%
2019/08/12	4	37.65	0	0.00	37.75	4	4,007	0.10%
2019/08/08	0	0.00	3	37.40	37.40	-3	4,027	-0.07%
2019/08/05	6	37.60	0	0.00	37.50	6	4,287	0.14%
2019/08/01	0	0.00	1.3	38.30	38.30	-1.3	4,287	-0.03%
2019/07/31	0	0.00	40	38.76	38.10	-40	4,266	-0.94%
2019/07/30	0	0.00	25	38.65	38.60	-25	4,232	-0.59%
2019/07/26	3	39.20	0	0.00	39.20	3	4,219	0.07%
2019/07/25	7	38.79	0	0.00	39.00	7	4,182	0.17%
2019/07/24	3	38.10	0	0.00	38.05	3	4,131	0.07%
2019/07/23	0	0.00	2	37.90	37.95	-2	4,142	-0.05%
2019/07/16	0	0.00	50	38.50	38.50	-50	4,124	-1.21%
2019/07/15	2	38.75	0	0.00	38.70	2	4,130	0.05%
2019/07/10	0	0.00	6	37.65	38.25	-6	4,171	-0.14%
2019/07/09	0	0.00	29	37.60	37.60	-29	4,175	-0.69%
2019/07/08	0	0.00	50	38.06	38.00	-50	4,201	-1.19%
2019/07/05	7	38.05	2	38.20	38.25	5	4,234	0.12%
2019/07/04	18	38.30	1	38.30	38.20	17	4,264	0.40%
2019/07/03	2	38.60	2	38.60	38.25	0	4,305	0.00%
2019/06/21	3	37.68	5	37.60	37.20	-2	4,633	-0.04%
2019/06/20	8	37.49	0	0.00	37.65	8	4,715	0.17%
2019/06/19	0	0.00	2	36.50	36.95	-2	4,674	-0.04%
2019/06/18	0	0.00	25	36.39	36.30	-25	4,682	-0.53%
2019/06/17	11	36.08	0	0.00	36.15	11	4,766	0.23%
2019/06/14	2	36.05	0	0.00	35.90	2	4,896	0.04%
2019/06/13	1	36.00	26	35.97	36.15	-25	4,956	-0.50%
2019/06/06	24	34.75	16	35.18	35.05	8	4,915	0.16%
2019/06/05	39	36.03	0	0.00	35.95	39	4,743	0.82%
2019/06/04	1	37.30	0	0.00	37.35	1	4,487	0.02%
2019/05/31	1	37.65	0	0.00	37.90	1	4,428	0.02%
2019/05/24	1	37.25	0	0.00	37.15	1	4,702	0.02%
2019/05/23	2	37.00	0	0.00	37.00	2	4,742	0.04%
2019/05/15	1	38.05	0	0.00	38.25	1	4,763	0.02%
2019/05/14	2	37.70	1	38.35	38.35	1	4,743	0.02%
2019/05/13	4	39.41	0	0.00	39.45	4	4,729	0.08%
2019/05/10	0.3	40.95	0	0.00	40.50	0.3	4,832	0.01%
2019/05/07	3	41.75	0	0.00	41.75	3	4,976	0.06%
2019/05/06	1	41.55	30	41.40	41.50	-29	5,009	-0.58%
2019/05/03	0	0.00	1	42.00	42.15	-1	5,016	-0.02%
2019/05/02	30	42.07	0	0.00	41.95	30	5,077	0.59%
2019/04/29	1	41.60	0	0.00	41.40	1	5,220	0.02%
2019/04/16	7	41.53	0	0.00	41.60	7	5,629	0.12%
2019/04/12	3	40.88	0	0.00	40.90	3	5,622	0.05%
2019/04/11	1	41.35	0	0.00	41.25	1	5,562	0.02%
2019/04/09	1	41.50	0	0.00	41.85	1	5,448	0.02%
2019/04/08	1	41.30	0	0.00	41.10	1	5,399	0.02%
2019/04/03	16	41.28	0	0.00	41.15	16	5,327	0.30%
2019/03/28	10	41.75	0	0.00	42.00	10	5,149	0.19%
2019/03/27	33	41.99	0	0.00	41.80	33	5,085	0.65%
2019/03/26	8	42.91	0	0.00	42.80	8	4,930	0.16%
2019/03/25	12	42.32	24	42.49	43.20	-12	4,864	-0.25%
2019/03/20	0	0.00	2	42.70	43.15	-2	4,710	-0.04%
2019/03/19	3	42.62	0	0.00	42.55	3	4,594	0.07%
2019/03/18	3	43.25	1	43.40	43.30	2	4,471	0.04%
2019/03/15	2.1	43.94	0	0.00	44.15	2.1	4,393	0.05%
2019/03/14	1	44.60	0	0.00	44.55	1	4,362	0.02%
2019/03/13	1	44.50	0	0.00	44.45	1	4,383	0.02%
2019/03/08	1	44.15	0	0.00	44.15	1	4,558	0.02%
2019/03/05	1	45.15	0	0.00	44.80	1	4,675	0.02%
2019/03/04	3	44.53	0	0.00	45.30	3	4,714	0.06%
2019/02/27	0	0.00	5	44.40	44.65	-5	4,739	-0.11%
2019/02/22	0	0.00	1	43.75	43.70	-1	4,699	-0.02%
2019/02/21	5	44.05	0	0.00	44.00	5	4,791	0.10%
2019/02/20	1	43.55	0	0.00	43.80	1	4,860	0.02%
2019/02/15	2.1	43.59	2	43.55	43.55	0.1	4,950	0.00%
2019/02/14	1	44.15	2	44.05	44.10	-1	4,891	-0.02%
2019/02/13	1	44.35	0	0.00	44.40	1	4,869	0.02%
2019/02/12	2	43.93	0	0.00	44.65	2	4,810	0.04%
2019/02/11	3	43.83	6	44.24	44.10	-3	4,691	-0.06%
2019/01/30	1	42.90	0	0.00	43.00	1	4,511	0.02%
2019/01/29	0	0.00	2	42.70	42.90	-2	4,473	-0.04%
2019/01/28	10	42.24	2	42.30	42.95	8	4,402	0.18%
2019/01/22	4	43.09	10	43.10	43.15	-6	4,259	-0.14%
2019/01/21	1	43.00	0	0.00	42.90	1	4,184	0.02%
2019/01/18	2	42.80	13	42.72	42.85	-11	4,099	-0.27%
2019/01/17	1	41.85	31	41.93	41.60	-30	3,983	-0.75%
2019/01/16	0.1	39.85	20	39.65	39.85	-19.9	3,705	-0.54%
2019/01/15	0	0.00	5	40.00	39.80	-5	3,715	-0.13%
2019/01/14	2	39.75	5	40.00	39.80	-3	3,752	-0.08%
2019/01/11	4	40.00	0	0.00	39.85	4	3,821	0.10%
2019/01/10	4	39.89	10	40.00	40.05	-6	3,871	-0.15%
2019/01/09	4	39.70	10	40.15	39.95	-6	3,890	-0.15%
2019/01/08	3	39.22	10	39.25	39.30	-7	3,855	-0.18%
2019/01/03	1	38.70	0	0.00	38.55	1	3,934	0.03%
2019/01/02	0	0.00	20	38.96	38.90	-20	3,994	-0.50%
2018/12/26	1	39.10	0.3	38.85	38.80	0.7	4,212	0.02%
2018/12/21	0	0.00	10	39.28	39.30	-10	4,264	-0.23%
2018/12/20	1	39.10	10	39.30	39.05	-9	4,238	-0.21%
2018/12/19	5	39.40	68	39.31	39.25	-63	4,272	-1.47%
2018/12/14	2	39.45	0	0.00	39.40	2	4,321	0.05%
2018/12/13	0	0.00	1	39.65	39.80	-1	4,292	-0.02%
2018/12/06	0	0.00	5	39.55	39.30	-5	4,344	-0.12%
2018/12/05	0	0.00	3	40.20	39.95	-3	4,327	-0.07%
2018/12/04	0	0.00	7	40.30	40.10	-7	4,330	-0.16%
2018/12/03	1	41.25	0	0.00	41.10	1	4,290	0.02%
2018/11/28	3	41.18	15	41.15	41.05	-12	4,160	-0.29%
2018/11/27	0	0.00	2	40.75	40.55	-2	4,125	-0.05%
2018/11/26	0	0.00	2	40.20	40.50	-2	4,104	-0.05%
2018/11/21	0	0.00	7	40.15	39.95	-7	3,906	-0.18%
2018/11/20	1	40.25	20	40.02	40.40	-19	3,968	-0.48%
2018/11/19	2	38.60	1	39.50	39.70	1	3,946	0.03%
2018/11/16	2	38.50	0	0.00	38.50	2	3,877	0.05%
2018/11/09	4	36.35	0	0.00	36.40	4	3,735	0.11%
2018/11/01	12	35.44	10.4	35.57	35.90	1.6	3,787	0.04%
2018/10/30	0.1	34.20	0	0.00	34.15	0.1	3,787	0.00%
2018/10/29	40	33.65	0	0.00	33.60	40	3,792	1.05%
2018/10/25	3.1	33.53	13	33.72	33.30	-9.9	3,806	-0.26%
2018/10/24	3	35.15	3	35.35	35.15	0	3,716	0.00%
2018/10/23	1.1	36.09	4	36.08	35.80	-2.9	3,722	-0.08%
2018/10/22	1	36.20	11	35.99	36.15	-10	3,700	-0.27%
2018/10/19	0	0.00	29	36.86	36.60	-29	3,662	-0.79%
2018/10/18	0	0.00	18	38.00	37.80	-18	3,631	-0.50%
2018/10/11	1.1	37.06	1	36.80	37.00	0.1	3,431	0.00%
2018/10/08	0	0.00	5	38.70	39.10	-5	3,282	-0.15%
2018/10/05	0	0.00	53	38.42	38.30	-53	3,221	-1.65%
2018/10/04	1.1	38.51	0	0.00	38.50	1.1	3,122	0.03%
2018/10/03	1	38.90	0	0.00	38.70	1	3,071	0.03%
2018/09/27	0.1	39.50	5	39.55	39.50	-4.9	2,959	-0.16%
2018/09/26	0.1	39.70	0	0.00	39.60	0.1	2,943	0.00%
2018/09/21	0	0.00	5	39.40	39.60	-5	2,861	-0.17%
2018/09/20	1	38.80	0	0.00	38.80	1	2,789	0.04%
2018/09/19	0	0.00	5	39.05	38.90	-5	2,769	-0.18%
2018/09/14	0	0.00	2	38.95	39.15	-2	2,766	-0.07%
2018/09/13	2	39.23	0	0.00	39.05	2	2,743	0.07%
2018/09/10	1	38.60	0	0.00	38.40	1	2,725	0.04%
2018/09/06	7	40.19	0	0.00	40.15	7	2,619	0.27%
2018/09/05	2	40.50	1	40.85	40.80	1	2,579	0.04%
2018/09/04	5	41.05	0	0.00	41.10	5	2,526	0.20%
2018/09/03	4	41.81	0	0.00	41.50	4	2,499	0.16%
2018/08/31	2	42.70	0	0.00	42.50	2	2,451	0.08%
2018/08/30	48	42.34	0	0.00	42.25	48	2,391	2.01%
2018/08/29	2	41.93	0	0.00	41.95	2	2,383	0.08%
2018/08/28	1	42.00	0	0.00	42.00	1	2,378	0.04%
2018/08/27	3	41.95	16	42.00	42.05	-13	2,321	-0.56%
2018/08/24	1	47.60	1	48.60	48.60	0	2,226	0.00%
2018/08/23	2	47.75	0	0.00	47.70	2	2,152	0.09%
2018/08/22	1	47.60	0	0.00	47.75	1	2,133	0.05%
2018/08/21	4	47.29	2	47.55	47.60	2	2,083	0.10%
2018/08/20	2	48.03	0	0.00	47.90	2	2,026	0.10%
2018/08/16	47	47.98	2	47.85	48.05	45	1,985	2.27%
2018/08/15	12	48.37	0	0.00	48.40	12	1,975	0.61%
2018/08/14	0	0.00	2	48.20	48.30	-2	1,978	-0.10%
2018/08/10	0	0.00	1	48.45	48.25	-1	1,958	-0.05%
2018/08/07	50	49.00	0	0.00	48.60	50	2,175	2.30%
2018/08/02	2	47.90	42	48.05	48.00	-40	2,201	-1.82%
2018/08/01	1	47.70	1	48.00	47.95	0	2,149	0.00%
2018/07/31	0	0.00	20	47.85	48.00	-20	2,134	-0.94%
2018/07/30	20	47.55	2	47.35	47.70	18	2,108	0.85%
2018/07/24	0	0.00	1	46.20	46.45	-1	1,991	-0.05%
2018/07/23	1.1	45.86	0	0.00	45.95	1.1	1,987	0.06%
2018/07/18	1	45.70	2	45.95	45.95	-1	2,041	-0.05%
2018/07/17	6	46.18	0	0.00	45.95	6	2,042	0.29%
2018/07/16	20	46.42	0	0.00	46.60	20	2,043	0.98%
2018/07/12	0	0.00	0.4	46.40	46.40	-0.4	2,068	-0.02%
2018/07/06	0	0.00	8	44.64	45.15	-8	2,096	-0.38%
2018/07/02	20	46.90	0	0.00	46.35	20	2,386	0.84%
2018/06/27	0	45.70	0	0.00	45.70	0	2,517	0.00%
2018/06/25	0.1	45.75	0	0.00	45.90	0.1	2,498	0.00%
2018/06/22	1	45.45	0	0.00	45.90	1	2,501	0.04%
2018/06/15	0	0.00	17	46.90	47.00	-17	2,498	-0.68%
2018/06/12	0	0.00	1	47.00	47.00	-1	2,588	-0.04%
2018/06/11	1	46.90	0	0.00	47.00	1	2,591	0.04%
2018/06/04	1	47.45	0	0.00	47.40	1	2,622	0.04%
2018/06/01	2	47.93	0	0.00	47.45	2	2,614	0.08%
2018/05/30	2	46.55	0	0.00	47.15	2	2,566	0.08%
2018/05/28	1	46.85	2	46.90	46.85	-1	2,597	-0.04%
2018/05/25	1	46.75	0	0.00	46.70	1	2,645	0.04%
2018/05/24	1	47.05	0	0.00	47.00	1	2,696	0.04%
2018/05/23	0.1	47.00	1	47.00	47.20	-0.9	2,759	-0.03%
2018/05/17	5	46.45	21	46.56	47.10	-16	2,778	-0.58%
2018/05/16	9	45.89	5	45.85	46.00	4	2,682	0.15%
2018/05/15	12	45.22	1	45.15	45.30	11	2,661	0.41%
2018/05/11	3	44.20	0	0.00	44.20	3	2,732	0.11%
2018/05/07	0	0.00	0.1	42.60	42.60	-0.1	2,780	0.00%
2018/05/02	1	43.00	0	0.00	42.85	1	2,873	0.03%
2018/04/26	0	0.00	1	42.00	42.00	-1	3,010	-0.03%
2018/04/25	1	42.05	0	0.00	42.25	1	3,173	0.03%
2018/04/23	1.1	43.16	0	0.00	43.20	1.1	3,286	0.03%
2018/04/17	1	43.60	0	0.00	43.60	1	3,750	0.03%
2018/04/16	1	43.65	0	0.00	44.10	1	4,081	0.02%
2018/04/13	6	44.45	0	0.00	44.45	6	4,213	0.14%
2018/04/12	0	44.45	0	0.00	44.40	0	4,521	0.00%
2018/04/10	4	43.56	14	43.44	43.70	-10	4,737	-0.21%
2018/04/09	10	43.60	0	0.00	43.40	10	4,896	0.20%
2018/04/03	11	43.05	15	43.40	43.00	-4	5,123	-0.08%
2018/03/30	0	0.00	1	48.60	48.30	-1	4,888	-0.02%
2018/03/28	1	48.00	0	0.00	48.00	1	4,942	0.02%
2018/03/23	0.1	47.30	0	0.00	47.30	0.1	5,017	0.00%
2018/03/22	1	47.60	1	48.15	47.75	0	5,075	0.00%
2018/03/21	3	47.80	0	0.00	47.90	3	5,077	0.06%
2018/03/16	0	0.00	100	48.88	48.90	-100	5,060	-1.98%
2018/03/13	2	49.48	0	0.00	49.80	2	5,113	0.04%
2018/03/12	1	49.95	1	49.75	49.90	0	5,113	0.00%
2018/03/09	5	48.90	0	0.00	49.65	5	5,154	0.10%
2018/03/05	1	48.45	0	0.00	49.00	1	5,287	0.02%
2018/02/23	0.1	49.65	0	0.00	49.90	0.1	5,452	0.00%
2018/02/12	0	46.05	0	0.00	46.20	0	5,700	0.00%
2018/02/09	1	44.00	7	45.35	45.80	-6	6,226	-0.10%
2018/02/08	1	45.65	4	45.95	45.90	-3	6,402	-0.05%
2018/02/07	1	46.75	1	46.10	46.00	0	6,914	0.00%
2018/02/06	4	45.49	10	46.00	45.00	-6	6,896	-0.09%
2018/02/01	4	48.25	0	0.00	48.35	4	6,972	0.06%
2018/01/30	2	48.85	0.2	48.95	49.15	1.8	6,975	0.03%
2018/01/26	1	48.65	0	0.00	49.25	1	7,162	0.01%
2018/01/25	21	49.60	21	49.01	49.00	0	7,330	0.00%
2018/01/24	1	49.60	0	0.00	49.75	1	7,334	0.01%
2018/01/23	0.1	49.05	0	0.00	49.05	0.1	7,383	0.00%
2018/01/22	7	49.40	4.2	48.67	49.65	2.8	7,431	0.04%
2018/01/19	1	48.50	0	0.00	48.80	1	7,448	0.01%
2018/01/18	0	0.00	4.1	51.70	49.80	-4.1	7,338	-0.06%
2018/01/17	12	50.53	4	51.23	51.30	8	7,320	0.11%
2018/01/16	1	52.60	4	52.38	51.20	-3	7,271	-0.04%
2018/01/15	4	52.13	6	51.85	52.10	-2	7,246	-0.03%
2018/01/12	1	51.00	1	51.10	51.00	0	7,130	0.00%
2018/01/11	0	0.00	3	50.50	50.60	-3	7,076	-0.04%
2018/01/10	3	51.00	6	51.02	51.00	-3	6,986	-0.04%
2018/01/09	1	49.80	5	49.81	49.80	-4	6,664	-0.06%
2018/01/08	9	49.99	3	48.97	49.35	6	6,553	0.09%
2018/01/05	2	47.80	35	47.21	47.80	-33	6,289	-0.52%
2018/01/03	33	46.69	6	47.19	46.70	27	6,255	0.43%
2018/01/02	8	46.53	9	45.46	47.00	-1	6,158	-0.02%