國際中橡 (2104)-元大-東泰券商分點個股進出

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
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－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰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
2024/05/03	0	0.00	6	17.96	17.75	-6	1,591	-0.38%
2024/05/02	1	17.85	0	0.00	17.85	1	1,586	0.06%
2024/04/30	0	18.11	3	18.18	17.95	-3	1,586	-0.19%
2024/04/29	5	17.90	2	17.85	18.00	3	1,545	0.19%
2024/04/26	2.1	17.61	0	0.00	17.55	2.1	1,535	0.14%
2024/04/25	0	0.00	2	17.75	17.80	-2	1,532	-0.13%
2024/04/23	8	17.59	1	17.65	17.60	7	1,557	0.45%
2024/04/22	0	0.00	0	17.55	17.60	0	1,586	0.00%
2024/04/18	2	17.50	0	0.00	17.50	2	1,558	0.13%
2024/04/10	0	0.00	1	17.60	17.60	-1	1,509	-0.07%
2024/04/09	5	17.50	0	0.00	17.50	5	1,503	0.33%
2024/04/08	0	0.00	0.4	17.10	17.15	-0.4	1,478	-0.03%
2024/04/03	0	0.00	6	17.10	17.15	-6	1,468	-0.41%
2024/04/01	0	17.20	0	0.00	17.30	0	1,464	0.00%
2024/03/28	0	0.00	1	17.40	17.30	-1	1,451	-0.07%
2024/03/27	0	17.35	0	0.00	17.35	0	1,462	0.00%
2024/03/26	6	17.26	0	0.00	17.10	6	1,451	0.41%
2024/03/22	0	16.98	0	0.00	17.00	0	1,446	0.00%
2024/03/20	1.1	16.85	16	16.90	16.85	-14.9	1,439	-1.03%
2024/03/18	1	17.15	0	0.00	17.15	1	1,395	0.07%
2024/03/15	12	17.38	2	17.45	17.35	10	1,353	0.74%
2024/03/14	4	17.66	0	0.00	17.60	4	1,327	0.30%
2024/03/13	0	0.00	2	17.70	17.65	-2	1,320	-0.15%
2024/03/12	1	17.55	30	17.60	17.60	-29	1,305	-2.22%
2024/03/11	5	17.56	0	0.00	17.60	5	1,264	0.40%
2024/03/08	16.1	17.62	9	17.58	17.60	7.1	1,248	0.57%
2024/03/07	3	17.65	0	0.00	17.75	3	1,234	0.24%
2024/03/06	1	17.70	4	17.70	17.60	-3	1,194	-0.25%
2024/03/05	4	17.90	0	0.00	17.85	4	1,143	0.35%
2024/03/04	0	0.00	10	17.95	17.95	-10	1,125	-0.89%
2024/02/26	1	18.20	0	0.00	18.25	1	1,069	0.09%
2024/02/23	8	18.34	1	18.30	18.25	7	1,059	0.66%
2024/02/22	6	18.33	0	0.00	18.30	6	1,065	0.56%
2024/02/21	1	18.40	2	18.50	18.40	-1	1,054	-0.09%
2024/02/19	0	0.00	12	18.65	18.70	-12	1,050	-1.14%
2024/02/16	1	18.40	0	0.00	18.40	1	1,065	0.09%
2024/02/05	0	0.00	6	18.27	18.30	-6	1,040	-0.58%
2024/01/23	0	0.00	7	18.33	18.25	-7	980	-0.71%
2024/01/18	20	18.25	0	0.00	18.20	20	949	2.11%
2024/01/17	0	0.00	3	18.35	18.30	-3	944	-0.32%
2024/01/16	0	0.00	4	18.63	18.60	-4	915	-0.44%
2024/01/11	0	0.00	3	19.02	19.00	-3	920	-0.33%
2024/01/09	0	0.00	6	19.15	19.10	-6	935	-0.64%
2024/01/04	0	0.00	2	19.30	19.30	-2	949	-0.21%
2023/12/29	0	0.00	3	19.50	19.50	-3	967	-0.31%
2023/12/28	1	19.50	0	0.00	19.50	1	990	0.10%
2023/12/22	2	19.35	0	0.00	19.30	2	1,050	0.19%
2023/12/21	0	0.00	15	19.44	19.45	-15	1,033	-1.45%
2023/12/19	0	0.00	11	19.40	19.35	-11	1,066	-1.03%
2023/12/18	2	19.60	1	19.65	19.45	1	1,079	0.09%
2023/12/13	2	19.45	0	0.00	19.40	2	1,100	0.18%
2023/12/12	1	19.45	10	19.60	19.45	-9	1,108	-0.81%
2023/12/11	1	19.65	2	19.70	19.70	-1	1,098	-0.09%
2023/12/06	0	0.00	2	19.85	19.80	-2	1,106	-0.18%
2023/12/05	0	0.00	3	19.85	19.85	-3	1,105	-0.27%
2023/12/04	20	19.85	0	0.00	19.90	20	1,102	1.81%
2023/12/01	5	19.75	0	0.00	19.85	5	1,103	0.45%
2023/11/30	0	0.00	0.1	19.90	19.70	-0.1	1,103	-0.01%
2023/11/27	1	19.85	0	0.00	19.85	1	1,147	0.09%
2023/11/22	3	19.90	0	0.00	19.90	3	1,149	0.26%
2023/11/21	4	19.90	0	0.00	19.90	4	1,157	0.35%
2023/11/20	2	19.80	0	0.00	19.80	2	1,142	0.18%
2023/11/17	13	19.74	0	0.00	19.75	13	1,140	1.14%
2023/11/16	0	0.00	3	19.75	19.80	-3	1,158	-0.26%
2023/11/15	0	0.00	7	19.77	19.80	-7	1,169	-0.60%
2023/11/14	0	0.00	1	19.30	19.40	-1	1,161	-0.09%
2023/11/10	0	0.00	5	19.25	19.30	-5	1,213	-0.41%
2023/11/09	1	19.40	0	0.00	19.35	1	1,241	0.08%
2023/11/08	5	19.45	0	0.00	19.45	5	1,294	0.39%
2023/11/06	1	19.50	0	0.00	19.60	1	1,366	0.07%
2023/11/03	0	0.00	1	19.45	19.40	-1	1,377	-0.07%
2023/11/01	0	0.00	1	19.05	19.15	-1	1,451	-0.07%
2023/10/31	1	19.20	0	0.00	19.10	1	1,496	0.07%
2023/10/24	1	19.50	0	0.00	19.55	1	1,912	0.05%
2023/10/18	3	19.45	0	0.00	19.35	3	1,929	0.16%
2023/10/17	14	19.80	0	0.00	19.60	14	1,936	0.72%
2023/10/13	1	19.90	0	0.00	19.90	1	1,971	0.05%
2023/10/02	15	20.15	0	0.00	20.05	15	2,061	0.73%
2023/09/28	0	0.00	5	20.20	20.15	-5	2,114	-0.24%
2023/09/27	2	20.20	0	0.00	20.25	2	2,146	0.09%
2023/09/20	3	20.30	1	20.70	20.35	2	2,417	0.08%
2023/09/19	1	20.40	1	20.35	20.50	0	2,477	0.00%
2023/09/14	1	20.25	0	0.00	20.25	1	2,882	0.03%
2023/09/11	0.8	19.85	0	0.00	19.90	0.8	3,919	0.02%
2023/09/08	5	20.00	0	0.00	20.05	5	3,956	0.13%
2023/09/07	5	20.10	1	20.05	20.00	4	3,978	0.10%
2023/09/06	0	0.00	3	20.20	20.10	-3	3,999	-0.08%
2023/09/05	5	20.30	0	0.00	20.25	5	4,021	0.12%
2023/09/04	0	0.00	20	20.50	20.50	-20	4,035	-0.50%
2023/08/31	0	0.00	5	20.40	20.15	-5	4,060	-0.12%
2023/08/25	5	19.75	0	0.00	19.65	5	4,129	0.12%
2023/08/24	1	19.80	0	0.00	19.70	1	4,165	0.02%
2023/08/23	7	19.70	2	19.65	19.70	5	4,183	0.12%
2023/08/22	6	19.60	5	19.85	19.75	1	4,239	0.02%
2023/08/17	10	19.20	0	0.00	19.40	10	4,275	0.23%
2023/08/16	24	19.47	10	19.35	19.45	14	4,339	0.32%
2023/08/15	2	19.65	0	0.00	19.60	2	4,329	0.05%
2023/08/14	15.4	19.74	10	19.75	19.60	5.4	4,307	0.13%
2023/08/11	31	20.17	11	20.10	20.10	20	4,272	0.47%
2023/08/10	10	20.35	10	20.20	20.20	0	4,277	0.00%
2023/08/09	1	20.95	0	0.00	20.70	1	4,239	0.02%
2023/08/08	0	0.00	4	20.94	20.90	-4	4,260	-0.09%
2023/08/07	10	21.03	1	21.00	21.15	9	4,307	0.21%
2023/08/04	2	21.35	0	0.00	21.30	2	4,278	0.05%
2023/08/02	15	21.35	27	21.46	21.40	-12	4,266	-0.28%
2023/08/01	0	0.00	1	20.90	20.95	-1	4,211	-0.02%
2023/07/31	2	20.93	14	20.83	20.80	-12	4,215	-0.28%
2023/07/28	8	20.86	4	20.99	20.65	4	4,152	0.10%
2023/07/27	2	20.28	0	0.00	20.35	2	4,038	0.05%
2023/07/26	0	20.00	0	0.00	20.00	0	4,051	0.00%
2023/07/24	1	19.95	0	0.00	19.90	1	4,040	0.02%
2023/07/14	1	20.30	0	0.00	20.25	1	4,036	0.02%
2023/07/13	27	20.37	0	0.00	20.25	27	4,034	0.67%
2023/07/11	5	20.60	0	0.00	20.60	5	4,025	0.12%
2023/07/10	5	20.60	0	0.00	20.60	5	4,048	0.12%
2023/07/07	2	20.55	0	0.00	20.60	2	4,070	0.05%
2023/07/06	10	20.78	0	0.00	20.75	10	4,060	0.25%
2023/07/05	3	21.20	0	0.00	21.10	3	4,007	0.07%
2023/07/04	18	21.33	0	0.00	21.30	18	3,975	0.45%
2023/07/03	2	21.75	0	0.00	21.45	2	3,973	0.05%
2023/06/30	0	0.00	5	21.50	21.50	-5	3,943	-0.13%
2023/06/28	4	21.68	3	21.87	21.60	1	3,889	0.03%
2023/06/27	0	0.00	7	21.91	21.70	-7	3,773	-0.19%
2023/06/26	1	22.05	1	22.40	22.10	0	3,712	0.00%
2023/06/21	1	21.85	1	21.95	21.90	0	3,667	0.00%
2023/06/20	23	22.33	12	21.87	21.85	11	3,601	0.31%
2023/06/19	45	23.10	37	22.97	22.95	8	3,350	0.24%
2023/06/16	5	21.85	10	22.22	22.40	-5	2,625	-0.19%
2023/06/15	6	20.35	0	0.00	20.40	6	2,380	0.25%
2023/06/14	4	20.35	0	0.00	20.40	4	2,381	0.17%
2023/06/13	6	20.25	3	20.25	20.25	3	2,385	0.13%
2023/06/12	2	20.35	0	0.00	20.35	2	2,379	0.08%
2023/06/07	2	20.60	3.2	20.63	20.60	-1.2	2,404	-0.05%
2023/06/05	2	20.55	1	20.60	20.60	1	2,386	0.04%
2023/06/02	0	0.00	2	20.30	20.35	-2	2,345	-0.09%
2023/06/01	2	20.25	1	20.25	20.20	1	2,341	0.04%
2023/05/31	7	20.20	0	0.00	20.30	7	2,361	0.30%
2023/05/29	3	20.25	0	0.00	20.20	3	2,313	0.13%
2023/05/26	9.1	20.15	0	0.00	20.15	9.1	2,317	0.39%
2023/05/25	0	0.00	1	20.50	20.40	-1	2,287	-0.04%
2023/05/24	0.2	20.40	1	20.60	20.55	-0.8	2,290	-0.03%
2023/05/22	0	0.00	1	20.55	20.50	-1	2,255	-0.04%
2023/05/19	0	0.00	5	20.15	20.15	-5	2,172	-0.23%
2023/05/18	3	20.02	0	0.00	20.05	3	2,158	0.14%
2023/05/17	1	19.95	0	0.00	20.05	1	2,146	0.05%
2023/05/12	0.3	19.90	0	0.00	19.75	0.3	2,096	0.01%
2023/05/11	0.3	19.90	0	0.00	19.80	0.3	2,065	0.01%
2023/05/10	0	0.00	2	20.35	20.30	-2	2,009	-0.10%
2023/05/08	0	0.00	38	20.66	20.70	-38	1,966	-1.93%
2023/05/05	1	20.20	0	0.00	20.30	1	1,882	0.05%
2023/05/04	19	20.28	0	0.00	20.20	19	1,893	1.00%
2023/05/03	11	20.23	10	20.28	20.35	1	1,912	0.05%
2023/05/02	3	20.00	3	20.15	20.15	0	1,896	0.00%
2023/04/28	11	20.05	10	20.05	20.00	1	1,877	0.05%
2023/04/27	5	19.92	0	0.00	20.05	5	1,871	0.27%
2023/04/25	2	19.85	0	0.00	19.80	2	1,866	0.11%
2023/04/21	49	19.80	5	19.70	19.70	44	1,835	2.40%
2023/04/20	10	19.85	0	0.00	19.85	10	1,800	0.56%
2023/04/19	39	20.09	5	19.95	19.95	34	1,793	1.90%
2023/04/12	0	0.00	1	20.10	20.10	-1	1,665	-0.06%
2023/04/11	5	19.85	0	0.00	19.90	5	1,624	0.31%
2023/04/10	16	19.73	0	0.00	19.85	16	1,611	0.99%
2023/04/07	23	19.75	0	0.00	19.80	23	1,600	1.44%
2023/04/06	7	19.64	4	19.71	19.75	3	1,595	0.19%
2023/03/31	17	19.80	0	0.00	19.75	17	1,576	1.08%
2023/03/30	23	19.71	0	0.00	19.80	23	1,561	1.47%
2023/03/29	0	20.18	0	0.00	20.15	0	1,501	0.00%
2023/03/28	15.1	20.15	15	20.10	20.10	0.1	1,500	0.00%
2023/03/27	6	20.25	6	20.33	20.25	0	1,494	0.00%
2023/03/24	0	0.00	1	20.35	20.35	-1	1,531	-0.07%
2023/03/23	32	19.98	0	0.00	19.95	32	1,503	2.13%
2023/03/22	25	20.05	0	0.00	20.05	25	1,511	1.65%
2023/03/20	1	19.75	0	0.00	19.80	1	1,534	0.07%
2023/03/17	3	19.60	3	19.55	19.70	0	1,538	0.00%
2023/03/16	68	19.54	0	0.00	19.60	68	1,527	4.45%
2023/03/15	13	19.95	0	0.00	19.95	13	1,521	0.85%
2023/03/14	5	19.80	0	0.00	19.90	5	1,530	0.33%
2023/03/13	11	19.90	0	0.00	20.00	11	1,545	0.71%
2023/03/10	50.4	20.20	0	0.00	20.05	50.4	1,535	3.28%
2023/03/09	60	20.61	0	0.00	20.55	60	1,517	3.95%
2023/03/08	20	20.66	0	0.00	20.75	20	1,547	1.29%
2023/03/07	24	20.82	0	0.00	20.80	24	1,539	1.56%
2023/03/06	6	20.80	1	20.80	20.85	5	1,541	0.32%
2023/03/03	3	20.45	30	20.65	20.75	-27	1,546	-1.75%
2023/03/02	9	20.48	0	0.00	20.40	9	1,583	0.57%
2023/03/01	30	20.63	2	20.63	20.60	28	1,573	1.78%
2023/02/23	0	0.00	1	21.10	21.00	-1	1,566	-0.06%
2023/02/22	1	20.85	0	0.00	20.85	1	1,570	0.06%
2023/02/21	0.1	20.85	0	0.00	20.90	0.1	1,663	0.01%
2023/02/20	1	20.95	1	20.90	20.95	0	1,676	0.00%
2023/02/17	3	20.45	0	0.00	20.60	3	1,669	0.18%
2023/02/16	3	20.30	0	0.00	20.35	3	1,708	0.18%
2023/02/15	6	20.23	0	0.00	20.20	6	1,735	0.35%
2023/02/13	3	20.10	0.4	20.20	20.20	2.6	1,755	0.15%
2023/02/10	6	20.25	0	0.00	20.30	6	1,754	0.34%
2023/02/09	1	20.45	0	0.00	20.50	1	1,748	0.06%
2023/02/08	4	20.50	2	20.65	20.50	2	1,746	0.11%
2023/02/07	0	0.00	2	20.73	20.70	-2	1,726	-0.12%
2023/02/03	0	0.00	2	20.60	20.60	-2	1,695	-0.12%
2023/02/02	0	0.00	13	20.54	20.50	-13	1,672	-0.78%
2023/02/01	4	20.10	1	20.05	20.20	3	1,634	0.18%
2023/01/31	1	19.85	0	0.00	19.80	1	1,601	0.06%
2023/01/30	1	19.80	0	0.00	19.75	1	1,578	0.06%
2023/01/17	6	19.75	0	0.00	19.70	6	1,563	0.38%
2023/01/16	13	19.86	6	19.85	19.80	7	1,560	0.45%
2023/01/13	5	19.86	1	19.80	19.90	4	1,573	0.25%
2023/01/12	2	19.75	0	0.00	19.80	2	1,577	0.13%
2023/01/11	4	19.73	0	0.00	19.80	4	1,586	0.25%
2023/01/10	4	19.83	0	0.00	19.85	4	1,579	0.25%
2023/01/09	0	0.00	1	19.95	19.90	-1	1,589	-0.06%
2023/01/06	4	19.60	0	0.00	19.65	4	1,581	0.25%
2023/01/05	26	19.74	5	19.75	19.60	21	1,606	1.31%
2023/01/04	41	19.61	5	19.80	19.70	36	1,609	2.24%
2023/01/03	32	19.33	0	0.00	19.40	32	1,614	1.98%
2022/12/30	12	19.37	0	0.00	19.45	12	1,610	0.74%
2022/12/29	20	19.21	0	0.00	19.25	20	1,609	1.24%
2022/12/28	15	19.45	0	0.00	19.40	15	1,615	0.93%
2022/12/27	19	19.62	0	0.00	19.60	19	1,612	1.18%
2022/12/26	8	19.59	0	0.00	19.55	8	1,619	0.49%
2022/12/23	7	19.36	5	19.45	19.60	2	1,650	0.12%
2022/12/22	14	19.47	5	19.55	19.45	9	1,643	0.55%
2022/12/21	10	19.28	0	0.00	19.25	10	1,665	0.60%
2022/12/19	11	19.50	2	19.50	19.45	9	1,677	0.54%
2022/12/16	45	19.54	0	0.00	19.45	45	1,682	2.67%
2022/12/15	17	20.03	0	0.00	19.95	17	1,637	1.04%
2022/12/14	12	20.07	0	0.00	20.05	12	1,645	0.73%
2022/12/13	0	0.00	90	20.13	20.05	-90	1,679	-5.36%
2022/12/12	13	20.60	0	0.00	20.70	13	1,642	0.79%
2022/12/09	0	0.00	0	20.70	20.75	0	1,658	0.00%
2022/12/08	10	20.53	0	0.00	20.35	10	1,689	0.59%
2022/12/07	15	20.53	15	20.62	20.55	0	1,694	0.00%
2022/12/06	15	20.90	0	0.00	20.70	15	1,671	0.90%
2022/12/05	5	21.00	1	21.05	21.10	4	1,648	0.24%
2022/12/01	2	21.00	0	0.00	21.00	2	1,604	0.12%
2022/11/30	0	0.00	1	21.10	20.90	-1	1,582	-0.06%
2022/11/29	5	20.65	5	20.90	20.80	0	1,539	0.00%
2022/11/28	10	20.38	10	20.50	20.65	0	1,524	0.00%
2022/11/25	25	20.78	0	0.00	20.50	25	1,511	1.65%
2022/11/24	17	20.74	15	20.93	20.90	2	1,495	0.13%
2022/11/23	5	20.45	5	20.60	20.60	0	1,436	0.00%
2022/11/22	5	20.45	5	20.50	20.50	0	1,437	0.00%
2022/11/21	21	20.50	0	0.00	20.55	21	1,429	1.47%
2022/11/17	13	20.90	1	20.75	20.90	12	1,406	0.85%
2022/11/16	10	20.40	0	0.00	20.25	10	1,301	0.77%
2022/11/15	1	20.40	0	0.00	20.40	1	1,288	0.08%
2022/11/14	0	0.00	2	20.68	20.60	-2	1,282	-0.16%
2022/11/11	0	0.00	1	20.15	20.10	-1	1,261	-0.08%
2022/11/10	0	0.00	1	20.00	20.05	-1	1,280	-0.08%
2022/11/09	1	19.85	0	0.00	19.90	1	1,292	0.08%
2022/11/08	0	0.00	2	19.65	19.60	-2	1,306	-0.15%
2022/11/02	0	19.25	0	0.00	19.10	0	1,352	0.00%
2022/10/31	0	0.00	1	18.95	18.90	-1	1,378	-0.07%
2022/10/28	0.5	18.80	0	0.00	18.70	0.5	1,396	0.03%
2022/10/27	0	0.00	8	18.95	19.05	-8	1,416	-0.56%
2022/10/26	0	0.00	4	18.65	18.65	-4	1,426	-0.28%
2022/10/25	10	18.50	15	18.49	18.50	-5	1,443	-0.35%
2022/10/24	1	18.60	0	0.00	18.60	1	1,464	0.07%
2022/10/21	5	18.53	0	0.00	18.50	5	1,467	0.34%
2022/10/20	15	18.77	0	0.00	18.85	15	1,445	1.04%
2022/10/19	6	19.18	0	0.00	19.00	6	1,440	0.42%
2022/10/14	5	19.05	2	19.25	19.10	3	1,433	0.21%
2022/10/13	14	19.26	5	18.80	18.85	9	1,449	0.62%
2022/10/12	2	19.20	0	0.00	19.40	2	1,441	0.14%
2022/10/11	15	19.22	5	19.10	19.10	10	1,437	0.70%
2022/10/07	4	19.65	0	0.00	19.65	4	1,421	0.28%
2022/10/06	5	19.65	0	0.00	19.65	5	1,428	0.35%
2022/10/05	5	19.75	10	19.70	19.65	-5	1,434	-0.35%
2022/10/04	31	19.59	5	19.65	19.60	26	1,438	1.81%
2022/10/03	5	19.40	0	0.00	19.40	5	1,433	0.35%
2022/09/30	21	19.49	15	19.67	19.40	6	1,433	0.42%
2022/09/29	5	19.80	0	0.00	19.85	5	1,408	0.36%
2022/09/28	58	19.73	96	19.80	19.55	-38	1,418	-2.68%
2022/09/27	15	20.10	0	0.00	20.30	15	1,410	1.06%
2022/09/26	36	20.46	0.5	20.50	20.10	35.5	1,419	2.50%
2022/09/22	1	21.20	0	0.00	21.20	1	1,430	0.07%
2022/09/20	0	0.00	5	22.01	22.10	-5	1,400	-0.36%
2022/09/16	0	0.00	2	21.53	21.50	-2	1,355	-0.15%
2022/09/15	0	0.00	9	21.56	21.45	-9	1,340	-0.67%
2022/09/13	10	20.85	0	0.00	20.80	10	1,309	0.76%
2022/09/12	0	0.00	12	20.54	20.70	-12	1,354	-0.89%
2022/09/07	1	20.05	0	0.00	20.05	1	1,445	0.07%
2022/09/06	1	20.30	0	0.00	20.15	1	1,478	0.07%
2022/09/02	0	0.00	2	20.55	20.50	-2	1,583	-0.13%
2022/09/01	8	20.59	2	20.70	20.60	6	1,619	0.37%
2022/08/31	1	20.80	0	0.00	20.85	1	1,637	0.06%
2022/08/29	8	20.60	0	0.00	20.55	8	1,639	0.49%
2022/08/26	17	21.03	0	0.00	21.00	17	1,634	1.04%
2022/08/25	29	20.98	0	0.00	21.00	29	1,642	1.77%
2022/08/24	11	20.89	1	20.90	20.90	10	1,654	0.60%
2022/08/23	4	20.58	0	0.00	20.60	4	1,648	0.24%
2022/08/22	9	20.77	0	0.00	20.75	9	1,666	0.54%
2022/08/19	1	20.90	0	0.00	20.95	1	1,672	0.06%
2022/08/18	24	20.81	0	0.00	20.80	24	1,673	1.43%
2022/08/17	15	21.03	0	0.00	21.05	15	1,686	0.89%
2022/08/16	10	20.53	0	0.00	20.50	10	1,655	0.60%
2022/08/15	22	20.37	2	20.40	20.40	20	1,657	1.21%
2022/08/12	0	0.00	1	20.45	20.45	-1	1,643	-0.06%
2022/08/09	0	0.00	2	19.90	20.10	-2	1,676	-0.12%
2022/08/08	0	0.00	0.1	19.85	19.85	-0.1	1,753	-0.01%
2022/08/05	0	0.00	0.1	20.05	20.05	-0.1	1,850	-0.01%
2022/08/04	7	19.80	0	0.00	19.95	7	1,937	0.36%
2022/08/03	50	20.10	0	0.00	20.00	50	1,983	2.52%
2022/08/02	20	20.33	0	0.00	20.35	20	1,979	1.01%
2022/08/01	30	20.56	0	0.00	20.65	30	2,001	1.50%
2022/07/29	11	20.22	1	20.40	20.40	10	2,011	0.50%
2022/07/28	17	20.04	0	0.00	20.10	17	2,016	0.84%
2022/07/27	65	20.07	5	20.00	20.15	60	2,016	2.98%
2022/07/26	35	19.92	0	0.00	20.00	35	2,020	1.73%
2022/07/25	35	19.88	0	0.00	20.00	35	2,032	1.72%
2022/07/22	20	19.95	0	0.00	19.95	20	2,047	0.98%
2022/07/20	0	0.00	0.1	19.95	19.85	-0.1	2,098	0.00%
2022/07/19	2	20.00	5	20.00	20.00	-3	2,115	-0.14%
2022/07/18	1	19.70	0	0.00	19.75	1	2,127	0.05%
2022/07/08	41	19.85	0	0.00	19.80	41	2,395	1.71%
2022/07/01	0	0.00	8	19.15	19.05	-8	2,819	-0.28%
2022/06/30	30	19.40	21	19.25	19.35	9	2,815	0.32%
2022/06/24	1	19.70	0	0.00	19.85	1	2,838	0.04%
2022/06/22	0	0.00	10	19.55	19.50	-10	2,890	-0.35%
2022/06/17	0	0.00	4	20.00	19.90	-4	2,929	-0.14%
2022/06/14	1	20.30	0	0.00	20.25	1	3,042	0.03%
2022/06/13	37	20.58	17	20.74	20.55	20	3,032	0.66%
2022/06/10	2	21.18	0	0.00	21.15	2	3,022	0.07%
2022/06/09	2	21.38	0	0.00	21.35	2	3,057	0.07%
2022/06/08	1	21.35	0	0.00	21.40	1	3,066	0.03%
2022/06/07	10	21.33	10	21.33	21.30	0	3,112	0.00%
2022/06/06	10	21.20	10	21.30	21.30	0	3,153	0.00%
2022/06/02	1	21.20	0	0.00	21.20	1	3,199	0.03%
2022/06/01	10	21.35	10	21.30	21.30	0	3,256	0.00%
2022/05/31	2	21.25	0	0.00	21.35	2	3,286	0.06%
2022/05/27	0	0.00	1	21.15	21.00	-1	3,340	-0.03%
2022/05/26	2	20.98	1	21.10	20.85	1	3,523	0.03%
2022/05/25	0.3	20.80	0	0.00	20.95	0.3	3,538	0.01%
2022/05/23	5	21.21	5	21.15	21.15	0	3,529	0.00%
2022/05/20	2	21.20	2	21.20	21.15	0	3,531	0.00%
2022/05/19	9	21.04	9	20.98	21.05	0	3,539	0.00%
2022/05/18	0	0.00	1	21.40	21.55	-1	3,542	-0.03%
2022/05/17	0	0.00	2	21.20	21.20	-2	3,552	-0.06%
2022/05/16	75	20.65	7	20.81	20.75	68	3,535	1.92%
2022/05/13	5	20.80	5	20.60	20.50	0	3,464	0.00%
2022/05/12	23.3	20.85	3	21.03	20.55	20.3	3,380	0.60%
2022/05/11	22	21.97	10	21.85	21.70	12	3,285	0.37%
2022/05/09	6	22.55	6	22.43	22.40	0	3,239	0.00%
2022/05/04	0	0.00	1	23.25	23.20	-1	3,213	-0.03%
2022/04/29	1.1	23.36	0	0.00	23.35	1.1	3,246	0.03%
2022/04/27	25	22.99	20	22.94	22.95	5	3,256	0.15%
2022/04/26	1	23.25	0	0.00	23.35	1	3,224	0.03%
2022/04/25	1	23.55	0	0.00	23.15	1	3,228	0.03%
2022/04/21	2	23.70	0	0.00	23.60	2	3,232	0.06%
2022/04/18	2	23.20	2	23.15	23.10	0	3,337	0.00%
2022/04/15	25	23.40	9	23.54	23.35	16	3,323	0.48%
2022/04/14	6	23.99	3	23.90	23.90	3	3,280	0.09%
2022/04/13	50.5	24.14	25.5	24.08	24.10	25	3,230	0.77%
2022/04/11	2.5	26.18	0	0.00	26.00	2.5	2,961	0.08%
2022/04/08	30.4	26.70	0	0.00	26.60	30.4	2,974	1.02%
2022/04/07	0.1	26.80	1	27.55	26.85	-0.9	2,972	-0.03%
2022/04/06	1	27.70	2	27.75	27.75	-1	3,096	-0.03%
2022/03/31	0	0.00	1	27.85	28.00	-1	3,179	-0.03%
2022/03/30	1	27.70	0	0.00	27.75	1	3,226	0.03%
2022/03/29	5	27.70	1	27.65	27.75	4	3,266	0.12%
2022/03/28	1	27.45	3	27.50	27.70	-2	3,292	-0.06%
2022/03/25	4	27.96	1	28.15	27.85	3	3,405	0.09%
2022/03/24	1	27.80	0	0.00	28.25	1	3,569	0.03%
2022/03/23	10	27.90	1	28.00	28.00	9	3,550	0.25%
2022/03/22	1	27.85	0	0.00	28.05	1	3,544	0.03%
2022/03/21	0	27.90	7.2	28.14	27.90	-7.2	3,517	-0.20%
2022/03/18	0	0.00	12	28.43	27.85	-12	3,532	-0.34%
2022/03/17	5	27.63	21	27.40	27.70	-16	3,494	-0.46%
2022/03/16	5	27.00	38	27.42	27.05	-33	3,448	-0.96%
2022/03/14	3	27.30	27.2	27.46	27.65	-24.2	3,421	-0.71%
2022/03/10	0	0.00	1	27.15	27.15	-1	3,385	-0.03%
2022/03/09	1	27.00	1	26.75	27.00	0	3,369	0.00%
2022/03/08	0	0.00	81	26.39	26.30	-81	3,351	-2.42%
2022/03/07	2.2	26.84	0	0.00	26.45	2.2	3,332	0.07%
2022/03/04	0	0.00	6	27.14	27.00	-6	3,322	-0.18%
2022/03/03	1	27.10	0.5	27.15	26.95	0.5	3,327	0.02%
2022/03/02	0	0.00	0.1	26.90	26.80	-0.1	3,330	0.00%
2022/03/01	0.2	26.70	10.5	26.67	27.10	-10.3	3,312	-0.31%
2022/02/25	0	0.00	7	25.43	25.50	-7	3,145	-0.22%
2022/02/24	30	25.48	0	0.00	25.25	30	3,158	0.95%
2022/02/23	1	25.75	0	0.00	25.65	1	3,180	0.03%
2022/02/22	5	25.70	0	0.00	25.60	5	3,233	0.15%
2022/02/21	0	0.00	2	26.25	26.15	-2	3,285	-0.06%
2022/02/18	0	0.00	20.5	26.03	26.05	-20.5	3,397	-0.60%
2022/02/17	20	25.85	0.5	25.75	25.80	19.5	3,636	0.54%
2022/02/16	1	25.55	1	25.75	25.75	0	4,366	0.00%
2022/02/10	1	25.80	0	0.00	25.70	1	4,458	0.02%
2022/02/09	0	0.00	1.5	25.70	25.80	-1.5	4,458	-0.03%
2022/02/08	0	0.00	10	25.50	25.55	-10	4,470	-0.22%
2022/02/07	5	25.20	0	25.80	25.20	5	4,488	0.11%
2022/01/26	0	0.00	0.1	24.75	24.65	-0.1	4,542	0.00%
2022/01/25	18.5	24.54	1	24.55	24.50	17.5	4,553	0.38%
2022/01/24	2	24.71	0	0.00	24.90	2	4,576	0.04%
2022/01/21	2.5	25.30	0	0.00	25.05	2.5	4,585	0.05%
2022/01/20	0	0.00	5	25.55	25.70	-5	4,619	-0.11%
2022/01/19	3	25.62	0	0.00	25.65	3	4,825	0.06%
2022/01/18	10	26.10	1	26.05	26.05	9	4,974	0.18%
2022/01/17	13.5	25.61	0	0.00	25.70	13.5	4,967	0.27%
2022/01/14	15	25.71	0	0.00	25.65	15	4,956	0.30%
2022/01/13	20	26.30	0	0.00	26.25	20	4,913	0.41%
2022/01/11	18	26.29	21	26.16	26.10	-3	4,887	-0.06%
2022/01/10	2	27.50	0	0.00	27.35	2	4,752	0.04%
2022/01/07	14	27.51	10	27.40	27.40	4	4,739	0.08%
2022/01/06	10	27.40	3	27.45	27.40	7	4,712	0.15%
2022/01/05	10.3	27.35	0	0.00	27.35	10.3	4,695	0.22%
2022/01/04	25.3	27.53	0	0.00	27.45	25.3	4,670	0.54%
2022/01/03	21	27.82	2	27.85	27.80	19	4,644	0.41%
2021/12/30	10	28.13	5	28.15	28.20	5	4,595	0.11%
2021/12/29	22	28.31	34	28.11	28.25	-12	4,561	-0.26%
2021/12/28	38	27.86	1	27.75	27.60	37	4,427	0.84%
2021/12/27	0	0.00	16	27.55	27.70	-16	4,414	-0.36%
2021/12/24	0	0.00	6	27.63	27.50	-6	4,348	-0.14%
2021/12/23	0	0.00	3	27.37	27.55	-3	4,297	-0.07%
2021/12/22	10	27.20	0	0.00	27.20	10	4,240	0.24%
2021/12/21	9	27.39	1	27.25	27.25	8	4,222	0.19%
2021/12/20	2	27.38	7	27.75	27.60	-5	4,084	-0.12%
2021/12/14	13	26.71	12	26.74	26.65	1	3,844	0.03%
2021/12/13	20	27.15	14	27.23	27.15	6	3,803	0.16%
2021/12/09	1	26.25	0	0.00	26.25	1	3,716	0.03%
2021/12/06	1	25.70	0	0.00	25.85	1	3,641	0.03%
2021/12/03	0	0.00	1	25.50	25.60	-1	3,628	-0.03%
2021/12/02	10	25.45	0	0.00	25.40	10	3,611	0.28%
2021/12/01	6	25.83	1	25.85	25.70	5	3,609	0.14%
2021/11/30	2	26.00	2	26.03	25.60	0	3,594	0.00%
2021/11/29	11	25.64	2	25.50	25.70	9	3,555	0.25%
2021/11/26	4	26.40	31	26.20	26.30	-27	3,520	-0.77%
2021/11/24	0	0.00	2	26.83	26.75	-2	3,507	-0.06%
2021/11/23	10	26.65	0	0.00	26.80	10	3,505	0.29%
2021/11/22	4	26.70	0	0.00	26.75	4	3,487	0.11%
2021/11/19	3	26.67	9	26.64	26.60	-6	3,453	-0.17%
2021/11/18	2	26.30	1	26.35	26.35	1	3,426	0.03%
2021/11/17	14	26.55	21	26.40	26.45	-7	3,379	-0.21%
2021/11/16	4	27.18	44	27.24	26.80	-40	3,302	-1.21%
2021/11/15	49	28.92	29	28.95	28.45	20	3,102	0.64%
2021/11/10	30	24.50	0	0.00	24.55	30	2,470	1.21%
2021/11/09	0	0.00	15	24.70	24.65	-15	2,650	-0.57%
2021/11/08	20	24.71	0	0.00	24.90	20	2,628	0.76%
2021/11/04	6	24.50	0	0.00	24.45	6	2,660	0.23%
2021/11/03	11	24.50	0	0.00	24.55	11	2,653	0.41%
2021/11/02	2	24.60	1	24.60	24.10	1	2,644	0.04%
2021/10/29	3	23.98	10	23.95	24.00	-7	2,579	-0.27%
2021/10/27	2	24.63	1	24.40	24.40	1	2,544	0.04%
2021/10/26	32	25.08	14	25.13	24.55	18	2,506	0.72%
2021/10/25	0	0.00	11	24.04	25.00	-11	2,326	-0.47%
2021/10/22	2	23.15	0	0.00	23.15	2	2,204	0.09%
2021/10/21	0	0.00	2	23.45	23.35	-2	2,235	-0.09%
2021/10/20	5	23.23	0	0.00	23.20	5	2,304	0.22%
2021/10/19	2	23.28	2	23.30	23.30	0	2,425	0.00%
2021/10/18	0	0.00	1	23.10	23.10	-1	2,456	-0.04%
2021/10/15	0	0.00	1	22.85	22.80	-1	2,484	-0.04%
2021/10/13	8	22.42	0	0.00	22.55	8	2,536	0.32%
2021/10/12	1	22.80	0	0.00	22.80	1	2,560	0.04%
2021/10/08	1	23.05	0	0.00	23.05	1	2,611	0.04%
2021/10/07	1	22.90	3	22.93	23.05	-2	2,635	-0.08%
2021/10/06	6	22.51	0	0.00	22.50	6	2,671	0.22%
2021/10/04	7	22.69	1	22.60	22.55	6	2,724	0.22%
2021/10/01	0	0.00	5	23.25	22.95	-5	2,764	-0.18%
2021/09/27	0	0.00	1	23.80	23.80	-1	3,134	-0.03%
2021/09/23	1	23.20	0	0.00	23.20	1	3,296	0.03%
2021/09/22	8	23.05	2	23.05	23.05	6	3,379	0.18%
2021/09/17	5	23.60	0	0.00	23.60	5	3,591	0.14%
2021/09/14	0	0.00	26	23.71	23.85	-26	3,865	-0.67%
2021/09/13	0	0.00	1	23.70	23.75	-1	3,901	-0.03%
2021/09/10	5	23.30	0	0.00	23.40	5	3,932	0.13%
2021/09/09	2	23.30	2	23.20	23.20	0	3,960	0.00%
2021/09/08	13	23.47	8	23.20	23.35	5	3,993	0.13%
2021/09/07	17	23.19	4	23.50	23.60	13	4,051	0.32%
2021/09/06	6	23.25	4	23.25	23.25	2	4,053	0.05%
2021/09/03	3	23.10	3	23.25	23.50	0	4,054	0.00%
2021/09/02	22	23.14	0	0.00	23.00	22	4,044	0.54%
2021/09/01	0	0.00	1	23.60	23.45	-1	4,063	-0.02%
2021/08/31	5	23.04	3	23.15	23.40	2	4,064	0.05%
2021/08/30	9	23.09	4	23.25	23.25	5	4,112	0.12%
2021/08/27	1	22.95	3	23.32	23.40	-2	4,154	-0.05%
2021/08/25	3	22.75	2	22.65	22.80	1	4,340	0.02%
2021/08/24	8	22.71	8	22.65	22.70	0	4,773	0.00%
2021/08/23	5	22.81	2	22.80	22.85	3	4,947	0.06%
2021/08/20	15	22.32	8	22.44	22.40	7	4,957	0.14%
2021/08/19	18	22.74	6	22.65	22.45	12	4,956	0.24%
2021/08/18	2	22.20	2	22.70	23.30	0	4,944	0.00%
2021/08/17	12	22.81	2	22.70	22.65	10	4,959	0.20%
2021/08/16	11	22.97	0	0.00	22.75	11	4,960	0.22%
2021/08/13	17	23.62	1	23.75	23.70	16	4,889	0.33%
2021/08/12	1	25.35	0	0.00	25.20	1	4,742	0.02%
2021/08/11	2	25.60	0	0.00	25.30	2	4,796	0.04%
2021/08/04	4	26.99	0	0.00	27.00	4	5,446	0.07%
2021/07/30	2	26.80	0	0.00	26.80	2	5,714	0.04%
2021/07/29	0	0.00	1	26.85	27.00	-1	5,834	-0.02%
2021/07/28	1	26.10	9	26.25	26.40	-8	5,891	-0.14%
2021/07/27	0	0.00	5	27.00	26.75	-5	6,039	-0.08%
2021/07/26	6	27.28	3	27.20	27.15	3	6,121	0.05%
2021/07/23	1	27.05	2	27.10	27.25	-1	6,201	-0.02%
2021/07/21	15	26.00	0	0.00	25.65	15	6,281	0.24%
2021/07/20	1	26.15	0	0.00	26.15	1	6,343	0.02%
2021/07/19	1	26.65	0	0.00	26.70	1	6,465	0.02%
2021/07/16	3	27.32	1	26.90	26.90	2	6,793	0.03%
2021/07/15	1	27.10	5	27.04	27.15	-4	6,934	-0.06%
2021/07/14	2	26.45	3	26.30	26.30	-1	7,418	-0.01%
2021/07/13	1	26.70	0	0.00	26.40	1	7,633	0.01%
2021/07/12	2	26.63	1	26.55	26.55	1	7,685	0.01%
2021/07/09	7	26.82	1	26.75	26.75	6	7,888	0.08%
2021/07/08	5	27.00	0	0.00	27.00	5	7,973	0.06%
2021/07/07	4	27.21	0	0.00	27.15	4	8,035	0.05%
2021/07/06	5.3	27.61	30	27.75	27.90	-24.7	8,279	-0.30%
2021/07/05	3	27.60	2	27.30	27.30	1	8,248	0.01%
2021/07/02	5	27.49	7	27.76	27.40	-2	8,289	-0.02%
2021/07/01	4	27.45	1	27.20	27.20	3	8,232	0.04%
2021/06/30	22	26.91	0	0.00	26.85	22	8,230	0.27%
2021/06/29	6	26.85	14	26.89	26.75	-8	8,224	-0.10%
2021/06/28	1	27.10	3.1	27.40	27.35	-2.1	8,191	-0.03%
2021/06/25	0	0.00	3	26.58	26.60	-3	8,008	-0.04%
2021/06/23	2	25.70	4	25.75	25.80	-2	7,820	-0.03%
2021/06/21	5	24.80	0	0.00	24.55	5	7,785	0.06%
2021/06/18	0	0.00	7	25.39	25.40	-7	7,781	-0.09%
2021/06/17	0	0.00	0.2	25.60	25.55	-0.2	7,861	0.00%
2021/06/16	0.5	25.75	0	0.00	25.50	0.5	7,879	0.01%
2021/06/15	5	25.50	9	25.34	25.40	-4	7,827	-0.05%
2021/06/11	0	0.00	8	25.55	25.55	-8	7,864	-0.10%
2021/06/10	2	25.38	0	0.00	25.65	2	7,869	0.03%
2021/06/09	4	25.85	1	25.60	25.50	3	7,875	0.04%
2021/06/08	7	25.94	1	26.10	25.95	6	7,898	0.08%
2021/06/07	7	25.94	7	25.30	25.70	0	7,940	0.00%
2021/06/04	9	26.59	3	26.63	26.30	6	7,903	0.08%
2021/06/03	4	26.58	9	26.74	26.60	-5	7,892	-0.06%
2021/06/02	1	26.45	11	26.54	26.65	-10	7,854	-0.13%
2021/06/01	25	26.52	1	26.25	26.25	24	7,845	0.31%
2021/05/31	2	25.28	39	26.32	27.20	-37	7,429	-0.50%
2021/05/28	1	24.80	1	24.85	24.90	0	7,279	0.00%
2021/05/27	2	24.58	12	24.52	24.45	-10	7,308	-0.14%
2021/05/26	3	24.38	5	24.60	24.80	-2	7,378	-0.03%
2021/05/25	2	24.63	5	24.85	24.60	-3	7,398	-0.04%
2021/05/24	20	24.15	0	0.00	24.30	20	7,485	0.27%
2021/05/21	5	23.99	2	24.20	24.30	3	7,672	0.04%
2021/05/20	0	0.00	0.1	24.10	23.75	-0.1	7,710	0.00%
2021/05/19	6	24.40	18	23.96	24.20	-12	7,722	-0.16%
2021/05/18	5	22.90	4	23.46	23.50	1	7,790	0.01%
2021/05/17	14	22.48	9	22.51	22.45	5	7,820	0.06%
2021/05/14	8	24.51	3	23.82	23.85	5	7,719	0.06%
2021/05/13	9	24.17	0	0.00	23.95	9	7,591	0.12%
2021/05/12	38	26.09	51.1	26.37	25.40	-13.1	7,447	-0.18%
2021/05/11	4	29.74	7	28.48	28.20	-3	7,199	-0.04%
2021/05/06	22	29.21	5	29.77	29.25	17	6,948	0.24%
2021/05/05	34.2	28.81	1	29.35	28.85	33.2	6,810	0.49%
2021/05/04	1	28.30	56.1	28.66	28.45	-55.1	6,730	-0.82%
2021/05/03	16	30.07	62	29.72	29.40	-46	6,560	-0.70%
2021/04/29	1	30.30	1	30.10	30.35	0	6,462	0.00%
2021/04/28	0	0.00	1	30.50	30.55	-1	6,347	-0.02%
2021/04/27	2	30.50	7	30.44	30.35	-5	6,304	-0.08%
2021/04/26	61.1	30.98	2	31.00	30.90	59.1	6,210	0.95%
2021/04/23	0	0.00	44	30.15	31.00	-44	6,162	-0.71%
2021/04/22	18	31.91	45	32.17	30.85	-27	6,064	-0.45%
2021/04/21	11.1	31.01	5	31.49	31.60	6.1	5,742	0.11%
2021/04/20	28	32.09	4	31.26	31.30	24	5,590	0.43%
2021/04/19	5	29.91	5.1	29.99	30.50	-0.1	5,129	0.00%
2021/04/16	7	28.99	31	29.12	29.00	-24	4,918	-0.49%
2021/04/15	7	29.06	4	29.06	29.00	3	4,857	0.06%
2021/04/14	2	27.40	1.5	27.76	27.95	0.5	4,665	0.01%
2021/04/13	2.7	28.16	1	28.05	27.90	1.7	4,745	0.04%
2021/04/12	33	28.70	10	28.48	28.60	23	4,710	0.49%
2021/04/09	2	27.50	6	27.33	27.40	-4	4,484	-0.09%
2021/04/08	5	27.90	3	27.80	27.80	2	4,667	0.04%
2021/04/07	6	27.50	25	27.55	27.55	-19	4,676	-0.41%
2021/04/06	4	27.00	7	26.86	27.15	-3	4,616	-0.06%
2021/04/01	2	26.55	4	26.50	26.50	-2	4,535	-0.04%
2021/03/31	10	26.56	3	26.48	26.45	7	4,523	0.15%
2021/03/30	2	26.25	15	26.16	26.25	-13	4,548	-0.29%
2021/03/29	1	26.20	2	26.15	26.15	-1	4,560	-0.02%
2021/03/25	0	0.00	17	25.89	25.50	-17	4,813	-0.35%
2021/03/24	2	25.85	0	0.00	25.85	2	4,837	0.04%
2021/03/23	1	26.40	1	26.20	26.20	0	4,866	0.00%
2021/03/22	23	25.73	9	26.12	26.20	14	4,855	0.29%
2021/03/19	6	25.50	1	25.50	25.60	5	4,806	0.10%
2021/03/18	1	25.85	7	25.90	25.85	-6	4,804	-0.12%
2021/03/17	1	25.80	0	0.00	25.90	1	4,877	0.02%
2021/03/12	0	0.00	13	26.15	26.20	-13	4,963	-0.26%
2021/03/11	1	26.60	9	26.57	26.45	-8	5,104	-0.16%
2021/03/05	5	26.43	14	26.85	26.40	-9	5,187	-0.17%
2021/03/04	0	0.00	10	26.22	26.25	-10	5,162	-0.19%
2021/03/03	1	25.90	0	0.00	26.30	1	5,179	0.02%
2021/03/02	13	26.05	0	0.00	26.00	13	5,244	0.25%
2021/02/26	7	25.95	12	26.03	26.40	-5	5,353	-0.09%
2021/02/24	17	26.89	0	0.00	26.10	17	5,359	0.32%
2021/02/23	12	26.88	39	26.38	27.15	-27	5,300	-0.51%
2021/02/22	3	25.77	0	0.00	25.70	3	5,112	0.06%
2021/02/19	7	25.45	0	0.00	25.50	7	5,208	0.13%
2021/02/18	5	25.52	3	25.60	25.50	2	5,250	0.04%
2021/02/17	0	0.00	2	24.73	24.85	-2	5,232	-0.04%
2021/02/05	1	24.10	0	0.00	23.85	1	5,229	0.02%
2021/02/03	0	23.65	0	0.00	23.80	0	6,137	0.00%
2021/02/01	7	23.55	0	0.00	23.50	7	6,162	0.11%
2021/01/29	4	23.20	0	0.00	23.15	4	6,153	0.06%
2021/01/28	8	23.70	0	0.00	23.65	8	6,129	0.13%
2021/01/27	2	23.40	0	0.00	23.45	2	6,114	0.03%
2021/01/26	0	0.00	13	23.40	23.40	-13	6,142	-0.21%
2021/01/25	1	23.10	1	23.20	23.45	0	6,134	0.00%
2021/01/22	0	0.00	0.1	22.90	22.95	-0.1	6,122	0.00%
2021/01/18	5	23.00	2	23.15	23.30	3	6,016	0.05%
2021/01/15	0	0.00	16	23.45	23.50	-16	5,988	-0.27%
2021/01/14	3	24.10	8	24.21	24.05	-5	5,978	-0.08%
2021/01/12	13	24.55	0	0.00	24.30	13	5,919	0.22%
2021/01/11	0	0.00	7	23.92	24.00	-7	5,845	-0.12%
2021/01/08	16	24.15	0	0.00	23.75	16	5,828	0.27%
2021/01/07	17	24.19	0	0.00	24.20	17	5,804	0.29%
2021/01/06	0	0.00	42.5	24.11	23.75	-42.5	5,766	-0.74%
2021/01/04	1	25.45	1	25.35	25.50	0	5,485	0.00%
2020/12/31	2	25.93	9	25.99	25.90	-7	5,408	-0.13%
2020/12/30	8	25.14	2	25.40	25.40	6	5,182	0.12%
2020/12/29	5	24.80	6.2	24.85	24.80	-1.2	5,092	-0.02%
2020/12/28	1	24.85	32	24.66	25.00	-31	5,049	-0.61%
2020/12/24	11	24.61	5.2	24.89	24.85	5.8	4,977	0.12%
2020/12/23	10	24.20	8	23.95	24.15	2	4,901	0.04%
2020/12/22	3	24.97	2	24.65	23.90	1	4,867	0.02%
2020/12/21	36	24.86	0	0.00	25.15	36	4,813	0.75%
2020/12/17	3	24.55	0	0.00	24.20	3	4,656	0.06%
2020/12/16	3	24.10	3	23.98	24.20	0	4,620	0.00%
2020/12/11	0	0.00	13	23.93	23.65	-13	4,590	-0.28%
2020/12/10	3	24.40	1	24.50	24.05	2	4,510	0.04%
2020/12/08	5	24.29	1	24.25	24.25	4	4,516	0.09%
2020/12/07	0	0.00	2.3	24.33	24.35	-2.3	4,496	-0.05%
2020/12/04	11	23.58	13.5	23.44	23.55	-2.5	4,339	-0.06%
2020/12/02	2	23.35	0	0.00	23.35	2	4,328	0.05%
2020/11/30	4.1	23.43	23	23.39	23.20	-18.9	4,324	-0.44%
2020/11/26	7	22.89	29	23.05	23.15	-22	4,204	-0.52%
2020/11/25	0	0.00	11	22.79	22.75	-11	4,216	-0.26%
2020/11/24	3	22.40	1	22.10	21.85	2	4,111	0.05%
2020/11/23	1	22.25	4	22.30	22.20	-3	4,054	-0.07%
2020/11/20	10	21.65	2	22.05	22.15	8	3,996	0.20%
2020/11/19	3	21.60	13.3	21.70	21.70	-10.3	3,912	-0.26%
2020/11/18	13.5	21.69	1	21.70	21.80	12.5	3,888	0.32%
2020/11/17	0	0.00	17.5	21.90	22.40	-17.5	3,741	-0.47%
2020/11/16	1	21.95	1	21.85	21.90	0	3,678	0.00%
2020/11/13	12	21.98	1.1	21.86	22.00	10.9	3,583	0.30%
2020/11/12	34	22.58	13	22.95	22.20	21	3,502	0.60%
2020/11/11	11	21.10	9	21.61	22.35	2	3,055	0.07%
2020/11/10	10	20.40	5.1	20.29	20.35	4.9	2,650	0.18%
2020/11/04	0	0.00	2	20.15	20.05	-2	2,611	-0.08%
2020/11/03	3	20.10	4	20.15	20.10	-1	2,610	-0.04%
2020/11/02	2	19.53	1	19.45	19.50	1	2,601	0.04%
2020/10/29	0	0.00	20	19.85	19.85	-20	2,621	-0.76%
2020/10/28	0.2	19.80	0	0.00	20.00	0.2	2,619	0.01%
2020/10/27	0	0.00	2	20.05	19.95	-2	2,641	-0.08%
2020/10/26	1	20.00	1.3	20.13	20.10	-0.3	2,643	-0.01%
2020/10/21	2	19.55	0	0.00	19.75	2	2,679	0.07%
2020/10/15	10	19.50	4.6	19.77	19.50	5.4	2,763	0.19%
2020/10/14	1	19.90	15	19.95	19.80	-14	2,789	-0.50%
2020/10/13	1	19.85	0	0.00	19.90	1	2,814	0.04%
2020/10/12	4	20.03	0	0.00	20.05	4	2,826	0.14%
2020/10/08	1	20.30	0	0.00	20.25	1	2,839	0.04%
2020/10/07	0	0.00	2	20.58	20.50	-2	2,848	-0.07%
2020/10/06	0	0.00	1	19.90	20.20	-1	2,813	-0.04%
2020/10/05	0	0.00	72.1	19.66	19.80	-72.1	2,835	-2.54%
2020/09/29	2	19.40	2	19.40	19.35	0	2,891	0.00%
2020/09/25	3	19.02	0	0.00	19.15	3	2,955	0.10%
2020/09/24	8	19.44	6	19.10	19.00	2	2,949	0.07%
2020/09/23	10.4	20.01	9	19.75	19.75	1.4	2,898	0.05%
2020/09/22	1	20.10	0	0.00	20.10	1	2,857	0.03%
2020/09/18	10	20.68	10	20.40	20.75	0	2,835	0.00%
2020/09/17	0	0.00	1	20.40	20.35	-1	2,780	-0.04%
2020/09/16	0	20.25	0	0.00	20.25	0	2,772	0.00%
2020/09/15	10	20.25	9	20.30	20.30	1	2,797	0.04%
2020/09/14	10	20.30	1	20.45	20.25	9	2,849	0.32%
2020/09/11	32	21.02	30	20.87	20.60	2	2,839	0.07%
2020/09/10	2	20.63	20	20.85	20.75	-18	2,802	-0.64%
2020/09/09	25	20.91	1	20.60	20.95	24	2,777	0.86%
2020/09/08	16	20.85	65	20.69	20.75	-49	2,772	-1.77%
2020/09/07	55	21.16	5	21.19	20.90	50	2,849	1.75%
2020/09/04	31	20.64	30	20.45	20.50	1	2,833	0.04%
2020/09/03	60	20.79	63	20.68	20.75	-3	2,872	-0.10%
2020/09/01	0	0.00	1	20.25	20.35	-1	2,989	-0.03%
2020/08/28	1	20.40	39.1	20.39	20.45	-38.1	3,073	-1.24%
2020/08/26	0	0.00	1	20.15	20.20	-1	3,201	-0.03%
2020/08/24	0.3	19.95	0	0.00	19.95	0.3	3,251	0.01%
2020/08/19	1	20.10	1	20.30	20.20	0	3,318	0.00%
2020/08/18	13	20.05	0	0.00	20.15	13	3,334	0.39%
2020/08/17	0	0.00	2	20.15	20.25	-2	3,357	-0.06%
2020/08/14	0	0.00	3	19.72	19.70	-3	3,370	-0.09%
2020/08/13	1	19.30	0	0.00	19.25	1	3,372	0.03%
2020/08/12	2	19.25	0	0.00	19.35	2	3,411	0.06%
2020/08/11	0	0.00	2	19.30	19.45	-2	3,430	-0.06%
2020/08/10	0	0.00	2	19.15	19.20	-2	3,439	-0.06%
2020/08/07	3	19.20	2	19.30	19.20	1	3,488	0.03%
2020/08/05	0	0.00	0	18.95	18.95	0	3,564	0.00%
2020/07/31	2	18.65	10	18.65	18.50	-8	3,648	-0.22%
2020/07/29	2	18.55	0	0.00	18.35	2	3,711	0.05%
2020/07/28	10	18.50	100	18.40	18.35	-90	3,745	-2.40%
2020/07/27	22.8	19.03	101	19.22	18.80	-78.2	3,802	-2.06%	大賣/
2020/07/24	25	19.54	0.9	19.50	19.50	24.1	3,857	0.63%
2020/07/22	1	19.80	0	0.00	19.90	1	4,021	0.02%
2020/07/21	2	19.75	0	0.00	19.70	2	4,052	0.05%
2020/07/17	3	19.95	0	0.00	20.05	3	4,050	0.07%
2020/07/16	5	20.00	0	0.00	19.95	5	4,119	0.12%
2020/07/15	0	0.00	4	19.90	19.95	-4	4,159	-0.10%
2020/07/14	2	20.00	0	0.00	19.95	2	4,244	0.05%
2020/07/13	4.1	20.05	5	20.04	20.05	-0.9	4,298	-0.02%
2020/07/10	6	20.05	1	20.20	20.00	5	4,372	0.11%
2020/07/08	2	20.45	5	20.60	20.60	-3	4,415	-0.07%
2020/07/07	11	20.49	0	0.00	20.40	11	4,432	0.25%
2020/07/06	0	0.00	7	20.62	20.65	-7	4,528	-0.15%
2020/07/03	10	20.35	0	0.00	20.40	10	4,600	0.22%
2020/07/02	5	20.47	1	20.50	20.45	4	4,675	0.09%
2020/07/01	10	20.30	0	0.00	20.35	10	4,739	0.21%
2020/06/30	11	20.16	0	0.00	20.15	11	4,778	0.23%
2020/06/29	11	20.07	0	0.00	20.20	11	4,837	0.23%
2020/06/24	3	20.35	1	20.40	20.30	2	4,965	0.04%
2020/06/23	0.2	20.40	2	20.40	20.40	-1.8	5,151	-0.04%
2020/06/22	2	20.70	0	0.00	20.65	2	5,213	0.04%
2020/06/19	20	20.80	9	20.83	20.75	11	5,313	0.21%
2020/06/18	4	20.63	5	20.56	20.60	-1	5,439	-0.02%
2020/06/17	4	20.48	0	0.00	20.70	4	5,517	0.07%
2020/06/16	5	20.15	0	0.00	20.25	5	5,556	0.09%
2020/06/15	1	20.00	1	20.10	20.00	0	5,660	0.00%
2020/06/12	6	19.86	5	19.90	19.95	1	5,675	0.02%
2020/06/11	9	20.94	2	20.35	20.35	7	5,656	0.12%
2020/06/10	24	20.96	1	20.90	20.80	23	5,643	0.41%
2020/06/09	4	21.28	11	21.29	21.20	-7	5,684	-0.12%
2020/06/08	1	21.65	0	0.00	21.60	1	5,705	0.02%
2020/06/05	4	21.93	3	22.07	22.05	1	5,566	0.02%
2020/06/04	5	21.30	11	21.48	21.50	-6	5,495	-0.11%
2020/06/03	29	21.01	5	21.05	21.35	24	5,445	0.44%
2020/06/02	0	0.00	4	20.60	20.50	-4	5,285	-0.08%
2020/05/29	0	0.00	1	20.40	20.15	-1	5,235	-0.02%
2020/05/28	3	20.38	2	20.45	20.25	1	5,235	0.02%
2020/05/27	2	20.40	0	0.00	20.30	2	5,247	0.04%
2020/05/26	0	0.00	4	20.41	20.40	-4	5,341	-0.07%
2020/05/22	1	20.00	0	0.00	19.90	1	5,317	0.02%
2020/05/21	1	20.00	2	20.38	20.30	-1	5,294	-0.02%
2020/05/20	1	19.85	0	0.00	19.90	1	5,335	0.02%
2020/05/19	0	0.00	1	20.00	20.10	-1	5,362	-0.02%
2020/05/18	2	20.00	0	0.00	19.90	2	5,376	0.04%
2020/05/14	3	19.93	5	20.05	19.90	-2	5,659	-0.04%
2020/05/12	0.3	20.65	1	20.90	20.65	-0.7	6,075	-0.01%
2020/05/11	4	21.29	1	21.40	21.30	3	6,023	0.05%
2020/05/07	0	0.00	10	20.55	20.90	-10	6,004	-0.17%
2020/05/06	3	20.85	2	20.93	20.65	1	5,996	0.02%
2020/05/05	1	20.60	0	0.00	20.55	1	5,946	0.02%
2020/04/30	1	21.40	50	21.25	21.10	-49	5,924	-0.83%
2020/04/29	5	21.38	5	21.25	21.25	0	5,843	0.00%
2020/04/28	16	21.24	4	21.08	21.25	12	5,805	0.21%
2020/04/27	0	0.00	5	20.31	20.10	-5	5,659	-0.09%
2020/04/23	2	19.53	0.3	19.55	19.55	1.7	5,542	0.03%
2020/04/22	1	19.25	0	0.00	19.30	1	5,515	0.02%
2020/04/21	2	20.00	4	19.45	19.35	-2	5,495	-0.04%
2020/04/20	11	20.62	12	20.38	20.35	-1	5,398	-0.02%
2020/04/17	0	0.00	2	20.65	20.30	-2	5,343	-0.04%
2020/04/16	2	20.15	2	19.95	20.00	0	5,251	0.00%
2020/04/15	0	0.00	3	20.50	20.35	-3	5,220	-0.06%
2020/04/14	2	20.60	1	20.45	20.60	1	5,183	0.02%
2020/04/09	6	20.38	47	20.42	20.50	-41	5,094	-0.80%
2020/04/08	11	19.55	36	19.77	19.90	-25	5,005	-0.50%
2020/04/07	0	0.00	14	18.95	18.95	-14	4,891	-0.29%
2020/04/06	12	18.37	10	18.70	18.65	2	4,803	0.04%
2020/04/01	5	19.38	1	19.25	19.25	4	4,724	0.08%
2020/03/31	2	19.30	8	19.34	19.40	-6	4,670	-0.13%
2020/03/30	3	19.43	8	19.46	19.40	-5	4,595	-0.11%
2020/03/27	13	18.83	43	19.74	19.85	-30	4,463	-0.67%
2020/03/26	0	0.00	7	18.16	18.05	-7	4,280	-0.16%
2020/03/25	3	18.40	13	18.47	18.45	-10	4,219	-0.24%
2020/03/24	40	18.40	9	18.42	18.10	31	4,116	0.75%
2020/03/23	1	18.75	21	18.75	18.75	-20	3,945	-0.51%
2020/03/20	22	20.50	0	0.00	20.80	22	3,850	0.57%
2020/03/19	10	19.85	9	19.79	19.25	1	3,772	0.03%
2020/03/18	0.4	21.15	0	0.00	21.15	0.4	3,652	0.01%
2020/03/17	10	21.20	1	21.20	21.20	9	3,617	0.25%
2020/03/16	5	22.05	0	0.00	22.10	5	3,529	0.14%
2020/03/13	2	22.25	0	0.00	22.80	2	3,501	0.06%
2020/03/12	7	24.80	10	24.35	24.35	-3	3,375	-0.09%
2020/03/10	7	25.26	0	0.00	25.60	7	3,275	0.21%
2020/03/09	7	26.15	1	26.55	26.00	6	3,213	0.19%
2020/03/06	0	0.00	2	26.80	26.80	-2	3,165	-0.06%
2020/03/05	0	0.00	4	26.95	26.90	-4	3,162	-0.13%
2020/03/03	1.5	26.73	0	0.00	26.80	1.5	3,112	0.05%
2020/03/02	5	26.82	3	27.00	26.80	2	3,106	0.06%
2020/02/27	27	27.34	6	27.32	27.10	21	3,075	0.68%
2020/02/26	5	26.57	2	26.60	26.60	3	2,931	0.10%
2020/02/25	1	26.15	0	0.00	26.35	1	2,905	0.03%
2020/02/24	10	26.45	2	26.40	26.50	8	2,896	0.28%
2020/02/21	0	0.00	1	27.00	26.70	-1	2,894	-0.03%
2020/02/20	0	0.00	2	26.48	26.35	-2	2,808	-0.07%
2020/02/18	5	25.89	2	26.05	26.20	3	2,777	0.11%
2020/02/17	16.1	25.90	45	26.30	25.75	-28.9	2,729	-1.06%
2020/02/14	3	26.98	8	27.13	26.95	-5	2,527	-0.20%
2020/02/13	5	26.98	32	27.18	27.00	-27	2,429	-1.11%
2020/02/10	3	29.05	3	29.05	29.00	0	2,029	0.00%
2020/02/07	4	29.86	0	0.00	29.75	4	1,996	0.20%
2020/02/06	10	30.10	0	0.00	30.15	10	1,965	0.51%
2020/02/05	7	30.02	0	0.00	30.10	7	1,967	0.36%
2020/02/04	25	30.31	11	30.15	30.10	14	1,954	0.72%
2020/02/03	15	29.26	1	29.40	30.20	14	1,940	0.72%
2020/01/31	31	30.37	0	0.00	30.50	31	1,889	1.64%
2020/01/30	1.3	30.25	11	30.05	30.00	-9.7	1,871	-0.52%
2020/01/17	0	0.00	1	31.70	31.65	-1	1,790	-0.06%
2020/01/16	0	0.00	1	31.55	31.50	-1	1,790	-0.06%
2020/01/15	0	0.00	2	31.65	31.50	-2	1,798	-0.11%
2020/01/10	1	31.40	0	0.00	31.30	1	1,828	0.05%
2020/01/08	4	31.85	11	31.95	31.55	-7	1,839	-0.38%
2020/01/07	4	31.93	9	31.93	32.05	-5	1,859	-0.27%
2020/01/06	0	0.00	12	31.55	31.60	-12	1,865	-0.64%
2020/01/03	2	31.70	0	0.00	31.70	2	1,850	0.11%
2020/01/02	2	31.50	6	31.74	31.85	-4	1,830	-0.22%
2019/12/31	11	31.39	21	31.48	31.40	-10	1,802	-0.55%
2019/12/30	1	30.90	0	0.00	30.95	1	1,773	0.06%
2019/12/27	1	30.85	3	30.95	30.95	-2	1,779	-0.11%
2019/12/25	0.4	31.00	0	0.00	31.00	0.4	1,793	0.02%
2019/12/23	2	30.80	1	30.80	31.05	1	1,842	0.05%
2019/12/20	2	30.65	0	0.00	30.75	2	1,836	0.11%
2019/12/19	2	30.63	0	0.00	30.75	2	1,819	0.11%
2019/12/17	2	30.70	20.5	30.71	30.95	-18.5	1,794	-1.03%
2019/12/16	1	30.90	0	0.00	30.95	1	1,776	0.06%
2019/12/13	0	0.00	2	30.70	30.85	-2	1,766	-0.11%
2019/12/12	0	0.00	11	30.78	30.65	-11	1,764	-0.62%
2019/12/11	2	30.85	6	30.69	30.65	-4	1,772	-0.23%
2019/12/10	1	31.15	0	0.00	31.10	1	1,777	0.06%
2019/12/09	2	31.15	1	31.15	31.10	1	1,778	0.06%
2019/12/06	1	30.45	15	30.45	30.40	-14	1,760	-0.80%
2019/12/02	0	0.00	3	30.43	30.35	-3	1,868	-0.16%
2019/11/26	0	0.00	1	30.70	30.70	-1	1,977	-0.05%
2019/11/25	13	30.60	0	0.00	30.70	13	2,127	0.61%
2019/11/22	1	30.15	0	0.00	30.30	1	2,262	0.04%
2019/11/21	12	30.19	6	30.25	30.10	6	2,328	0.26%
2019/11/20	0	0.00	2	30.20	30.20	-2	2,358	-0.08%
2019/11/19	5	30.38	0	0.00	30.40	5	2,419	0.21%
2019/11/18	1	30.30	0	0.00	30.75	1	2,531	0.04%
2019/11/14	12	30.46	0	0.00	30.45	12	2,555	0.47%
2019/11/13	14	31.06	15	31.10	31.10	-1	2,582	-0.04%
2019/11/12	11	31.74	0	0.00	31.65	11	2,665	0.41%
2019/11/07	0.4	32.35	1	32.45	32.25	-0.6	2,874	-0.02%
2019/11/06	0	0.00	2	32.30	32.30	-2	2,899	-0.07%
2019/11/05	0.6	32.50	0	0.00	32.50	0.6	2,913	0.02%
2019/11/01	0	0.00	9	32.50	32.50	-9	2,931	-0.31%
2019/10/31	0.8	32.75	0	0.00	32.75	0.8	3,000	0.03%
2019/10/29	0.7	32.45	0	0.00	32.35	0.7	3,069	0.02%
2019/10/25	1	32.70	2	32.60	32.65	-1	3,121	-0.03%
2019/10/23	2	32.75	0	0.00	32.65	2	3,271	0.06%
2019/10/22	1	32.70	0	0.00	32.75	1	3,280	0.03%
2019/10/21	1	32.85	0	0.00	32.95	1	3,274	0.03%
2019/10/18	0	0.00	10	32.70	32.70	-10	3,291	-0.30%
2019/10/17	1	32.35	3	32.30	32.30	-2	3,363	-0.06%
2019/10/16	2	31.90	0	0.00	31.95	2	3,402	0.06%
2019/10/15	12	31.81	4	31.93	31.70	8	3,392	0.24%
2019/10/14	5	32.20	4	32.34	32.15	1	3,346	0.03%
2019/10/08	6	32.84	0	0.00	32.75	6	3,356	0.18%
2019/10/07	3	32.65	0	0.00	32.70	3	3,377	0.09%
2019/10/03	2.7	32.67	0	0.00	32.70	2.7	3,445	0.08%
2019/10/02	0.9	32.90	0.7	32.90	32.80	0.3	3,458	0.01%
2019/10/01	2	32.55	0	0.00	32.90	2	3,487	0.06%
2019/09/27	0	32.65	2	32.60	32.55	-2	3,491	-0.06%
2019/09/26	0.3	33.30	1	33.05	33.05	-0.7	3,496	-0.02%
2019/09/25	3	33.20	0	0.00	33.15	3	3,567	0.08%
2019/09/24	4	33.18	0	0.00	33.15	4	3,583	0.11%
2019/09/20	5	33.20	0	0.00	33.20	5	3,722	0.13%
2019/09/19	6	33.47	3	33.25	33.25	3	3,742	0.08%
2019/09/17	3	33.20	1	33.25	33.20	2	3,816	0.05%
2019/09/16	10	33.30	0	0.00	33.40	10	3,872	0.26%
2019/09/12	17	33.47	0	0.00	33.40	17	3,960	0.43%
2019/09/11	1	33.55	0	0.00	33.50	1	3,993	0.03%
2019/09/10	7	33.25	0	0.00	33.40	7	4,025	0.17%
2019/09/09	1	33.60	14	33.66	33.60	-13	4,025	-0.32%
2019/09/06	1.2	33.16	0	0.00	33.15	1.2	4,019	0.03%
2019/09/05	6	32.55	17	32.58	32.55	-11	4,054	-0.27%
2019/09/04	11	32.38	0	0.00	32.45	11	4,067	0.27%
2019/09/03	12	32.43	0	0.00	32.40	12	4,118	0.29%
2019/09/02	2	32.30	0	0.00	32.20	2	4,164	0.05%
2019/08/30	30	32.28	0	0.00	32.15	30	4,340	0.69%
2019/08/28	5	32.20	10	32.50	32.10	-5	4,642	-0.11%
2019/08/27	1	37.35	1	37.25	37.00	0	4,509	0.00%
2019/08/26	6	37.18	43	37.04	37.25	-37	4,401	-0.84%
2019/08/23	7	37.31	9	37.45	37.20	-2	4,345	-0.05%
2019/08/22	6	37.33	0	0.00	37.40	6	4,337	0.14%
2019/08/21	9	36.50	21	36.99	37.05	-12	4,326	-0.28%
2019/08/20	1	35.45	1	35.50	35.45	0	4,205	0.00%
2019/08/19	26	35.42	9	35.43	35.60	17	4,194	0.41%
2019/08/16	9	35.19	130	34.85	35.70	-121	4,194	-2.88%	大賣/鉅額交易
2019/08/15	44	35.36	5	35.45	35.15	39	4,162	0.94%
2019/08/14	20	36.43	62	37.05	36.20	-42	4,096	-1.03%
2019/08/13	0	0.00	4	37.60	37.55	-4	3,994	-0.10%
2019/08/12	0	0.00	4	37.75	37.75	-4	4,007	-0.10%
2019/08/08	7	37.28	0	0.00	37.40	7	4,027	0.17%
2019/08/07	0	0.00	2	37.85	37.25	-2	4,090	-0.05%
2019/08/06	10	36.72	0	0.00	37.50	10	4,234	0.24%
2019/08/05	10	37.53	0	0.00	37.50	10	4,287	0.23%
2019/08/02	17	37.73	0	0.00	37.75	17	4,318	0.39%
2019/07/31	1	38.80	0	0.00	38.10	1	4,266	0.02%
2019/07/30	1	38.70	0	0.00	38.60	1	4,232	0.02%
2019/07/29	4	38.96	18	38.95	39.05	-14	4,234	-0.33%
2019/07/26	2	39.20	3	39.20	39.20	-1	4,219	-0.02%
2019/07/25	0	0.00	27	38.70	39.00	-27	4,182	-0.65%
2019/07/24	20	38.00	0	0.00	38.05	20	4,131	0.48%
2019/07/19	13	37.98	2	38.25	38.00	11	4,214	0.26%
2019/07/18	6	38.30	0	0.00	38.60	6	4,137	0.15%
2019/07/17	0.2	38.45	0	0.00	38.40	0.2	4,101	0.00%
2019/07/12	0	0.00	1	38.35	38.35	-1	4,156	-0.02%
2019/07/10	20	38.13	2	37.90	38.25	18	4,171	0.43%
2019/07/09	4	37.55	0	0.00	37.60	4	4,175	0.10%
2019/07/08	32	38.06	0	0.00	38.00	32	4,201	0.76%
2019/07/04	4	38.30	8	38.39	38.20	-4	4,264	-0.09%
2019/07/03	7	38.26	1	38.60	38.25	6	4,305	0.14%
2019/07/02	0	0.00	14	38.01	38.35	-14	4,336	-0.32%
2019/07/01	3	37.65	3	37.60	37.65	0	4,344	0.00%
2019/06/28	15	37.09	4.2	37.43	37.35	10.8	4,407	0.24%
2019/06/27	1	37.75	3	37.65	37.55	-2	4,340	-0.05%
2019/06/26	3	37.50	5	37.90	37.65	-2	4,381	-0.05%
2019/06/25	6	37.28	11	37.53	37.45	-5	4,427	-0.11%
2019/06/21	4	37.35	2	37.15	37.20	2	4,633	0.04%
2019/06/20	22	37.35	44	37.55	37.65	-22	4,715	-0.47%
2019/06/19	1	36.45	0	0.00	36.95	1	4,674	0.02%
2019/06/17	0	0.00	2	36.00	36.15	-2	4,766	-0.04%
2019/06/14	0	0.00	15	35.97	35.90	-15	4,896	-0.31%
2019/06/13	0	0.00	30	35.70	36.15	-30	4,956	-0.61%
2019/06/12	20	35.00	0	0.00	35.20	20	4,951	0.40%
2019/06/11	17	34.97	12	34.85	34.85	5	4,956	0.10%
2019/06/10	15	35.21	0	0.00	35.25	15	4,917	0.31%
2019/06/06	39	34.58	22	35.04	35.05	17	4,915	0.35%
2019/06/05	37	36.65	17	36.02	35.95	20	4,743	0.42%
2019/06/04	4	37.34	5	37.35	37.35	-1	4,487	-0.02%
2019/05/31	23	37.93	0	0.00	37.90	23	4,428	0.52%
2019/05/29	13	37.47	5	37.40	37.40	8	4,581	0.17%
2019/05/28	13	37.76	1	37.90	37.60	12	4,671	0.26%
2019/05/27	1	37.40	20	37.45	37.45	-19	4,655	-0.41%
2019/05/24	0	0.00	2	37.25	37.15	-2	4,702	-0.04%
2019/05/23	28	37.00	0	0.00	37.00	28	4,742	0.59%
2019/05/22	28	37.78	0	0.00	37.55	28	4,740	0.59%
2019/05/21	2	37.55	0	0.00	37.80	2	4,768	0.04%
2019/05/20	17	37.39	0	0.00	37.35	17	4,767	0.36%
2019/05/17	3	37.80	0	0.00	37.85	3	4,724	0.06%
2019/05/16	2	38.03	0	0.00	38.00	2	4,760	0.04%
2019/05/15	26	38.08	0	0.00	38.25	26	4,763	0.55%
2019/05/14	13	38.20	19	37.59	38.35	-6	4,743	-0.13%
2019/05/13	2	39.38	0	0.00	39.45	2	4,729	0.04%
2019/05/09	2	41.25	0	0.00	41.00	2	4,828	0.04%
2019/05/08	2	41.40	4	41.43	41.45	-2	4,865	-0.04%
2019/05/07	5	41.70	40	41.75	41.75	-35	4,976	-0.70%
2019/04/30	3	42.10	2	42.10	42.00	1	5,143	0.02%
2019/04/29	1	41.30	1	41.55	41.40	0	5,220	0.00%
2019/04/25	0	0.00	2	41.80	42.00	-2	5,724	-0.03%
2019/04/24	10	41.13	0	0.00	40.95	10	5,664	0.18%
2019/04/23	3	41.02	0	0.00	41.05	3	5,659	0.05%
2019/04/22	3	41.17	8	41.16	41.15	-5	5,650	-0.09%
2019/04/19	3	40.97	0	0.00	41.10	3	5,643	0.05%
2019/04/18	13	41.26	0	0.00	40.85	13	5,634	0.23%
2019/04/16	22	41.41	2	41.65	41.60	20	5,629	0.36%
2019/04/15	10	41.14	2	41.05	41.10	8	5,614	0.14%
2019/04/12	7	40.89	0	0.00	40.90	7	5,622	0.12%
2019/04/11	11	41.66	12	41.33	41.25	-1	5,562	-0.02%
2019/04/10	47	41.73	1	41.85	41.70	46	5,509	0.84%
2019/04/09	111	41.68	0	0.00	41.85	111	5,448	2.04%	大買/鉅額交易
2019/04/08	0	0.00	4.2	41.06	41.10	-4.2	5,399	-0.08%
2019/04/03	6	41.23	15	41.23	41.15	-9	5,327	-0.17%
2019/04/02	21	41.61	20	41.78	41.55	1	5,259	0.02%
2019/04/01	3	41.90	0	0.00	41.80	3	5,216	0.06%
2019/03/29	2	41.83	0	0.00	41.80	2	5,177	0.04%
2019/03/28	0	0.00	4	41.85	42.00	-4	5,149	-0.08%
2019/03/27	12	41.91	0	0.00	41.80	12	5,085	0.24%
2019/03/26	12	42.94	13	42.82	42.80	-1	4,930	-0.02%
2019/03/25	2	42.00	2	42.90	43.20	0	4,864	0.00%
2019/03/22	2	43.10	0	0.00	42.70	2	4,771	0.04%
2019/03/21	18	42.99	3	43.05	43.00	15	4,752	0.32%
2019/03/20	7	42.65	4	43.10	43.15	3	4,710	0.06%
2019/03/19	19	42.70	21	42.56	42.55	-2	4,594	-0.04%
2019/03/18	11	43.36	11	43.33	43.30	0	4,471	0.00%
2019/03/15	3	44.03	0	0.00	44.15	3	4,393	0.07%
2019/03/14	4	44.53	2	44.50	44.55	2	4,362	0.05%
2019/03/13	1	44.45	0	0.00	44.45	1	4,383	0.02%
2019/03/12	7	44.55	0	0.00	44.60	7	4,432	0.16%
2019/03/11	4	44.28	4	44.19	44.20	0	4,467	0.00%
2019/03/08	0	0.00	5	44.11	44.15	-5	4,558	-0.11%
2019/03/07	17	44.69	12	44.73	44.50	5	4,601	0.11%
2019/03/06	9	44.99	10	45.00	44.85	-1	4,630	-0.02%
2019/03/05	5	44.93	12	44.99	44.80	-7	4,675	-0.15%
2019/03/04	28	45.12	5	45.03	45.30	23	4,714	0.49%
2019/02/27	1	44.35	30	44.24	44.65	-29	4,739	-0.61%
2019/02/26	2	43.25	11	43.50	43.60	-9	4,682	-0.19%
2019/02/25	1	43.55	1	43.50	43.35	0	4,701	0.00%
2019/02/22	10	43.61	1	43.75	43.70	9	4,699	0.19%
2019/02/21	10	43.86	1	43.85	44.00	9	4,791	0.19%
2019/02/20	19	44.12	0	0.00	43.80	19	4,860	0.39%
2019/02/19	1	44.25	3	44.53	44.30	-2	4,860	-0.04%
2019/02/18	2	44.08	4	44.58	43.95	-2	4,975	-0.04%
2019/02/15	8	43.66	0	0.00	43.55	8	4,950	0.16%
2019/02/14	2	44.15	2.4	44.14	44.10	-0.4	4,891	-0.01%
2019/02/13	9.2	44.40	8	44.50	44.40	1.2	4,869	0.02%
2019/02/12	1	44.65	0	0.00	44.65	1	4,810	0.02%
2019/02/11	1	44.15	5	44.30	44.10	-4	4,691	-0.09%
2019/01/30	2	43.10	0	0.00	43.00	2	4,511	0.04%
2019/01/29	8	42.52	3	42.68	42.90	5	4,473	0.11%
2019/01/28	4	42.29	0	0.00	42.95	4	4,402	0.09%
2019/01/25	5	43.21	0	0.00	43.05	5	4,326	0.12%
2019/01/24	2	43.10	0	0.00	43.20	2	4,321	0.05%
2019/01/23	0	0.00	23.4	43.02	43.15	-23.4	4,306	-0.54%
2019/01/22	3	43.18	0	0.00	43.15	3	4,259	0.07%
2019/01/21	1	43.20	1	42.95	42.90	0	4,184	0.00%
2019/01/18	6	42.69	14.1	42.72	42.85	-8.1	4,099	-0.20%
2019/01/17	1	42.00	13	41.80	41.60	-12	3,983	-0.30%
2019/01/16	3	39.93	2	39.95	39.85	1	3,705	0.03%
2019/01/14	2	39.70	0	0.00	39.80	2	3,752	0.05%
2019/01/09	0	0.00	4	40.04	39.95	-4	3,890	-0.10%
2019/01/08	0	0.00	1	39.25	39.30	-1	3,855	-0.03%
2019/01/04	6	37.78	0	0.00	37.75	6	3,890	0.15%
2019/01/02	0.1	38.95	0	0.00	38.90	0.1	3,994	0.00%
2018/12/28	5	39.15	0	0.00	38.95	5	4,057	0.12%
2018/12/26	1	39.30	0	0.00	38.80	1	4,212	0.02%
2018/12/24	4	40.03	0	0.00	40.05	4	4,255	0.09%
2018/12/22	20	39.55	0	0.00	39.60	20	4,231	0.47%
2018/12/21	0	0.00	1	39.05	39.30	-1	4,264	-0.02%
2018/12/18	0	0.00	2	38.35	39.05	-2	4,304	-0.05%
2018/12/17	2	38.95	4	38.99	38.85	-2	4,346	-0.05%
2018/12/14	2	39.90	0	0.00	39.40	2	4,321	0.05%
2018/12/13	1	39.70	0	0.00	39.80	1	4,292	0.02%
2018/12/12	3	39.68	2	39.50	39.45	1	4,295	0.02%
2018/12/06	0	0.00	5	39.54	39.30	-5	4,344	-0.12%
2018/12/04	4	40.35	1	40.35	40.10	3	4,330	0.07%
2018/12/03	6	41.11	1	40.75	41.10	5	4,290	0.12%
2018/11/30	1	41.35	9	41.03	41.05	-8	4,223	-0.19%
2018/11/29	2	41.70	1	41.70	41.40	1	4,210	0.02%
2018/11/28	6	41.23	0	0.00	41.05	6	4,160	0.14%
2018/11/27	14	40.86	15	40.67	40.55	-1	4,125	-0.02%
2018/11/26	2	39.30	25	40.08	40.50	-23	4,104	-0.56%
2018/11/23	4	39.01	7	39.29	38.85	-3	3,962	-0.08%
2018/11/22	3	39.92	14	39.87	39.75	-11	3,907	-0.28%
2018/11/21	2	40.05	0.3	39.95	39.95	1.7	3,906	0.04%
2018/11/20	1	39.60	4	39.95	40.40	-3	3,968	-0.08%
2018/11/19	0	0.00	4	39.50	39.70	-4	3,946	-0.10%
2018/11/16	3	38.73	0	0.00	38.50	3	3,877	0.08%
2018/11/15	18	37.69	27	38.31	38.90	-9	3,839	-0.23%
2018/11/14	0	0.00	3	36.53	36.45	-3	3,722	-0.08%
2018/11/12	5	36.10	1	36.40	36.45	4	3,741	0.11%
2018/11/09	4	36.46	0	0.00	36.40	4	3,735	0.11%
2018/11/08	1	36.80	2	36.70	36.80	-1	3,732	-0.03%
2018/11/07	2	35.95	0	0.00	36.20	2	3,740	0.05%
2018/11/05	2	35.65	0	0.00	35.80	2	3,815	0.05%
2018/11/02	1	36.15	4	36.08	35.90	-3	3,818	-0.08%
2018/11/01	2	34.70	2	35.70	35.90	0	3,787	0.00%
2018/10/31	0	0.00	2	34.90	34.60	-2	3,811	-0.05%
2018/10/26	1	33.50	0	0.00	33.95	1	3,834	0.03%
2018/10/25	9	33.34	0	0.00	33.30	9	3,806	0.24%
2018/10/24	1	35.00	0	0.00	35.15	1	3,716	0.03%
2018/10/23	3.1	36.00	1.2	36.00	35.80	1.9	3,722	0.05%
2018/10/22	9	36.05	4	35.93	36.15	5	3,700	0.14%
2018/10/19	9	36.87	2	36.85	36.60	7	3,662	0.19%
2018/10/18	11	37.72	6	37.80	37.80	5	3,631	0.14%
2018/10/17	5	38.25	0	0.00	38.25	5	3,565	0.14%
2018/10/16	5	38.06	17	38.07	38.15	-12	3,531	-0.34%
2018/10/15	8	37.23	0	0.00	37.20	8	3,495	0.23%
2018/10/12	3	37.17	1	37.20	37.55	2	3,469	0.06%
2018/10/11	1	36.85	40	37.38	37.00	-39	3,431	-1.14%
2018/10/09	1	38.55	2	38.60	38.50	-1	3,351	-0.03%
2018/10/08	4	38.65	6	38.45	39.10	-2	3,282	-0.06%
2018/10/05	1	38.30	4	38.40	38.30	-3	3,221	-0.09%
2018/10/04	5.8	38.58	6	38.76	38.50	-0.2	3,122	-0.01%
2018/10/03	40	38.95	0	0.00	38.70	40	3,071	1.30%
2018/10/02	2	39.25	4	39.20	39.10	-2	3,034	-0.07%
2018/10/01	0	0.00	1	39.35	39.45	-1	3,007	-0.03%
2018/09/27	0	0.00	3.1	39.50	39.50	-3.1	2,959	-0.10%
2018/09/26	0	0.00	2	39.60	39.60	-2	2,943	-0.07%
2018/09/21	0.1	39.70	0	0.00	39.60	0.1	2,861	0.00%
2018/09/20	3	38.87	0	0.00	38.80	3	2,789	0.11%
2018/09/17	6	39.10	0	0.00	39.10	6	2,765	0.22%
2018/09/14	2	39.05	0	0.00	39.15	2	2,766	0.07%
2018/09/13	0.9	39.15	0	0.00	39.05	0.9	2,743	0.03%
2018/09/12	10	38.58	0	0.00	38.80	10	2,704	0.37%
2018/09/11	10	38.93	0	0.00	38.85	10	2,707	0.37%
2018/09/06	1	40.05	4	40.06	40.15	-3	2,619	-0.11%
2018/09/05	1	40.70	0	0.00	40.80	1	2,579	0.04%
2018/09/04	11	41.37	0.1	41.50	41.10	10.9	2,526	0.43%
2018/09/03	7	41.73	0	0.00	41.50	7	2,499	0.28%
2018/08/30	0	0.00	15	42.23	42.25	-15	2,391	-0.63%
2018/08/29	4	41.98	1	41.95	41.95	3	2,383	0.13%
2018/08/28	6.7	42.26	0	0.00	42.00	6.7	2,378	0.28%
2018/08/27	30	41.98	5	42.05	42.05	25	2,321	1.08%
2018/08/24	1	47.90	1	48.60	48.60	0	2,226	0.00%
2018/08/22	20	47.53	5	47.60	47.75	15	2,133	0.70%
2018/08/21	6	47.33	0	0.00	47.60	6	2,083	0.29%
2018/08/20	16	47.87	0	0.00	47.90	16	2,026	0.79%
2018/08/17	0	0.00	6	48.20	48.05	-6	1,994	-0.30%
2018/08/16	2	47.83	0	0.00	48.05	2	1,985	0.10%
2018/08/14	0	0.00	5	48.30	48.30	-5	1,978	-0.25%
2018/08/13	6	47.71	5	47.32	47.65	1	1,967	0.05%
2018/08/10	1	48.35	5	48.25	48.25	-4	1,958	-0.20%
2018/08/08	1	48.45	2	48.58	48.50	-1	2,127	-0.05%
2018/08/07	9	48.82	9	48.82	48.60	0	2,175	0.00%
2018/08/03	4	48.14	2	48.18	47.85	2	2,223	0.09%
2018/08/02	6	48.06	3	48.37	48.00	3	2,201	0.14%
2018/08/01	2	47.95	1	47.90	47.95	1	2,149	0.05%
2018/07/31	0	0.00	16	47.90	48.00	-16	2,134	-0.75%
2018/07/30	3	47.40	3	47.47	47.70	0	2,108	0.00%
2018/07/27	33	46.99	0	0.00	47.00	33	2,054	1.61%
2018/07/26	2	47.00	0	0.00	46.90	2	2,041	0.10%
2018/07/25	1	47.05	0	0.00	46.75	1	2,039	0.05%
2018/07/24	0	0.00	1	46.15	46.45	-1	1,991	-0.05%
2018/07/20	0	0.00	0.1	46.00	46.00	-0.1	2,000	0.00%
2018/07/12	1	45.95	3	46.20	46.40	-2	2,068	-0.10%
2018/07/11	1	45.95	1	45.95	45.85	0	2,082	0.00%
2018/07/10	1	46.10	14	45.80	45.85	-13	2,087	-0.62%
2018/07/03	0	0.00	1	45.90	45.95	-1	2,209	-0.05%
2018/07/02	0	0.00	36	46.85	46.35	-36	2,386	-1.51%
2018/06/26	1	45.40	0	0.00	45.60	1	2,520	0.04%
2018/06/22	1	45.50	0	0.00	45.90	1	2,501	0.04%
2018/06/19	7	46.59	0.4	46.05	46.25	6.6	2,518	0.26%
2018/06/15	3	46.90	0	0.00	47.00	3	2,498	0.12%
2018/06/14	1	46.85	2	46.85	47.00	-1	2,523	-0.04%
2018/06/13	0	46.95	24	46.91	47.15	-24	2,557	-0.94%
2018/06/11	0	0.00	3	47.05	47.00	-3	2,591	-0.12%
2018/06/07	19	46.99	1	47.00	47.00	18	2,631	0.68%
2018/06/06	5	47.03	5	46.95	46.95	0	2,646	0.00%
2018/06/05	1	47.60	0	0.00	47.40	1	2,629	0.04%
2018/05/31	0	0.00	6	48.00	48.15	-6	2,602	-0.23%
2018/05/30	0	0.00	10	47.10	47.15	-10	2,566	-0.39%
2018/05/22	20	46.70	0	0.00	46.90	20	2,774	0.72%
2018/05/21	5	46.50	1	46.80	46.80	4	2,801	0.14%
2018/05/18	88	46.97	3	47.00	47.00	85	2,795	3.04%
2018/05/17	15	46.62	0	0.00	47.10	15	2,778	0.54%
2018/05/16	10	46.05	1	45.85	46.00	9	2,682	0.34%
2018/05/15	5	45.20	70	45.23	45.30	-65	2,661	-2.44%
2018/05/14	17	44.69	0	0.00	44.65	17	2,733	0.62%
2018/05/11	2	44.00	12	43.64	44.20	-10	2,732	-0.37%
2018/05/10	1	43.00	0	0.00	42.80	1	2,675	0.04%
2018/05/04	1	42.45	0	0.00	42.75	1	2,800	0.04%
2018/04/25	3	42.00	5	42.50	42.25	-2	3,173	-0.06%
2018/04/23	28	42.97	0	0.00	43.20	28	3,286	0.85%
2018/04/20	50	43.40	0	0.00	43.40	50	3,355	1.49%
2018/04/19	4	43.31	0	0.00	43.40	4	3,523	0.11%
2018/04/18	5	43.26	0	0.00	43.50	5	3,618	0.14%
2018/04/16	0	0.00	1	44.40	44.10	-1	4,081	-0.02%
2018/04/13	0	0.00	5	44.50	44.45	-5	4,213	-0.12%
2018/04/10	6	43.19	0	0.00	43.70	6	4,737	0.13%
2018/04/09	0	0.00	5	43.50	43.40	-5	4,896	-0.10%
2018/04/03	26	43.25	0	0.00	43.00	26	5,123	0.51%
2018/04/02	17	45.91	2.2	46.07	45.65	14.8	5,005	0.30%
2018/03/31	0	0.00	7	47.11	46.70	-7	4,963	-0.14%
2018/03/30	11	48.34	0	0.00	48.30	11	4,888	0.23%
2018/03/29	0	0.00	4	47.80	48.00	-4	4,894	-0.08%
2018/03/22	4	47.86	0	0.00	47.75	4	5,075	0.08%
2018/03/20	0	0.00	5	48.20	48.25	-5	5,063	-0.10%
2018/03/13	0	0.00	19	49.69	49.80	-19	5,113	-0.37%
2018/03/12	1	49.95	0	0.00	49.90	1	5,113	0.02%
2018/03/07	1	48.80	0	0.00	49.00	1	5,191	0.02%
2018/03/06	0.3	49.00	0	0.00	49.20	0.3	5,236	0.01%
2018/03/05	0.1	49.00	0	0.00	49.00	0.1	5,287	0.00%
2018/03/01	1	49.10	0	0.00	49.50	1	5,431	0.02%
2018/02/27	1	50.20	2.2	49.89	50.00	-1.2	5,477	-0.02%
2018/02/26	1	50.00	1	49.50	49.90	0	5,460	0.00%
2018/02/23	15	49.32	0	0.00	49.90	15	5,452	0.28%
2018/02/22	1	48.95	0	0.00	49.00	1	5,493	0.02%
2018/02/12	1	46.00	0	0.00	46.20	1	5,700	0.02%
2018/02/07	2	45.70	0	0.00	46.00	2	6,914	0.03%
2018/02/06	3	45.15	20	46.05	45.00	-17	6,896	-0.25%
2018/02/01	1	48.50	0	0.00	48.35	1	6,972	0.01%
2018/01/31	4	48.80	0	0.00	49.15	4	6,969	0.06%
2018/01/29	0	0.00	4	49.04	49.25	-4	7,000	-0.06%
2018/01/26	1	48.90	20	48.70	49.25	-19	7,162	-0.27%
2018/01/25	0	0.00	2	49.45	49.00	-2	7,330	-0.03%
2018/01/24	1	50.00	1	49.55	49.75	0	7,334	0.00%
2018/01/23	0	0.00	1	49.60	49.05	-1	7,383	-0.01%
2018/01/22	5	49.13	0	0.00	49.65	5	7,431	0.07%
2018/01/19	1	49.30	27.3	49.04	48.80	-26.3	7,448	-0.35%
2018/01/18	7	50.17	2	51.30	49.80	5	7,338	0.07%
2018/01/17	1	50.20	1	51.70	51.30	0	7,320	0.00%
2018/01/15	1	52.10	0	0.00	52.10	1	7,246	0.01%
2018/01/12	1	51.40	2	51.20	51.00	-1	7,130	-0.01%
2018/01/11	4	50.10	3	50.13	50.60	1	7,076	0.01%
2018/01/10	1	50.50	16.4	51.11	51.00	-15.4	6,986	-0.22%
2018/01/09	1	49.50	11.3	49.60	49.80	-10.3	6,664	-0.16%
2018/01/08	3	49.77	71	50.13	49.35	-68	6,553	-1.04%
2018/01/05	31	47.75	83	47.24	47.80	-52	6,289	-0.83%
2018/01/04	0	0.00	3	47.30	46.95	-3	6,194	-0.05%
2018/01/03	10	46.35	8	47.41	46.70	2	6,255	0.03%
2018/01/02	7	46.46	15	46.18	47.00	-8	6,158	-0.13%