國際中橡 (2104)-元大-中壢券商分點個股進出

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-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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	2	17.83	0	0.00	17.75	2	1,591	0.13%
2024/05/02	0.1	17.85	0	0.00	17.85	0.1	1,586	0.01%
2024/04/30	39	18.04	38	18.22	17.95	1	1,586	0.06%
2024/04/29	11	17.83	34	17.97	18.00	-23	1,545	-1.49%
2024/04/26	1	17.55	0	0.00	17.55	1	1,535	0.07%
2024/04/25	1	17.70	3	17.80	17.80	-2	1,532	-0.13%
2024/04/24	0	0.00	0.4	17.60	17.55	-0.4	1,525	-0.02%
2024/04/23	0	0.00	0.1	17.65	17.60	-0.1	1,557	-0.01%
2024/04/22	5	17.55	15.1	17.35	17.60	-10.1	1,586	-0.63%
2024/04/19	0	0.00	1	17.35	17.15	-1	1,571	-0.06%
2024/04/17	0	0.00	1	17.15	17.15	-1	1,552	-0.06%
2024/04/11	1	17.30	0	0.00	17.30	1	1,512	0.07%
2024/04/10	0	17.55	0	0.00	17.60	0	1,509	0.00%
2024/04/09	4	17.46	1	17.50	17.50	3	1,503	0.20%
2024/04/03	0	17.15	0	0.00	17.15	0	1,468	0.00%
2024/04/02	1	17.25	0	0.00	17.25	1	1,466	0.07%
2024/03/29	2	17.15	0	0.00	17.25	2	1,466	0.14%
2024/03/25	0	17.00	0	0.00	17.05	0	1,439	0.00%
2024/03/22	0	17.00	0	0.00	17.00	0	1,446	0.00%
2024/03/21	0.1	17.00	0	0.00	17.00	0.1	1,450	0.01%
2024/03/20	1	16.80	0	0.00	16.85	1	1,439	0.07%
2024/03/18	0	17.10	1	17.05	17.15	-1	1,395	-0.07%
2024/03/14	0	17.75	0	0.00	17.60	0	1,327	0.00%
2024/03/12	3	17.62	0	0.00	17.60	3	1,305	0.23%
2024/03/11	1	17.60	1	17.60	17.60	0	1,264	0.00%
2024/03/08	6.5	17.60	1	17.75	17.60	5.5	1,248	0.44%
2024/03/07	3	17.43	3	17.75	17.75	0	1,234	0.00%
2024/03/06	11	17.69	0	0.00	17.60	11	1,194	0.92%
2024/03/05	2.2	17.88	5	17.83	17.85	-2.8	1,143	-0.25%
2024/03/04	6.1	17.95	0	0.00	17.95	6.1	1,125	0.54%
2024/03/01	1	18.10	0	0.00	18.15	1	1,104	0.09%
2024/02/29	4.2	18.13	0	0.00	18.20	4.2	1,096	0.38%
2024/02/26	1	18.25	0	0.00	18.25	1	1,069	0.09%
2024/02/23	0	18.30	0	0.00	18.25	0	1,059	0.00%
2024/02/22	0	18.35	6	18.36	18.30	-6	1,065	-0.56%
2024/02/21	0	18.60	0	0.00	18.40	0	1,054	0.00%
2024/02/16	15	18.47	2	18.40	18.40	13	1,065	1.22%
2024/02/15	0	18.45	0	0.00	18.35	0	1,055	0.00%
2024/02/05	1	18.30	0	0.00	18.30	1	1,040	0.10%
2024/02/02	2	18.50	2	18.45	18.45	0	1,039	0.00%
2024/02/01	1	18.60	0	0.00	18.70	1	1,030	0.10%
2024/01/31	0	0.00	1	18.80	18.80	-1	1,011	-0.10%
2024/01/30	0.4	18.35	0	0.00	18.25	0.4	989	0.04%
2024/01/29	0.4	18.45	1	18.35	18.45	-0.6	989	-0.06%
2024/01/26	1	18.35	2	18.40	18.35	-1	985	-0.10%
2024/01/25	1	18.35	0	0.00	18.25	1	975	0.10%
2024/01/24	0	0.00	1	18.45	18.35	-1	988	-0.10%
2024/01/22	3	18.15	0	0.00	18.20	3	970	0.31%
2024/01/18	0	0.00	2	18.20	18.20	-2	949	-0.21%
2024/01/16	7	18.60	0	0.00	18.60	7	915	0.76%
2024/01/15	4	18.98	0	0.00	18.90	4	892	0.45%
2024/01/11	3	19.00	0	0.00	19.00	3	920	0.33%
2024/01/09	0.3	19.23	0	0.00	19.10	0.3	935	0.03%
2024/01/08	1	19.30	1	19.35	19.30	0	932	0.00%
2024/01/05	0	19.30	0	0.00	19.40	0	944	0.00%
2023/12/29	0	0.00	1	19.50	19.50	-1	967	-0.10%
2023/12/28	0	0.00	3	19.50	19.50	-3	990	-0.30%
2023/12/27	0.2	19.50	5	19.45	19.45	-4.9	1,020	-0.48%
2023/12/26	5.1	19.45	0	0.00	19.40	5.1	1,029	0.50%
2023/12/25	4.6	19.35	0	0.00	19.30	4.6	1,036	0.44%
2023/12/22	1	19.35	0	0.00	19.30	1	1,050	0.10%
2023/12/19	0	0.00	12	19.35	19.35	-12	1,066	-1.13%
2023/12/18	7	19.63	0	0.00	19.45	7	1,079	0.65%
2023/12/15	1	19.55	0	0.00	19.65	1	1,091	0.09%
2023/12/14	0.1	19.55	0	0.00	19.50	0.1	1,109	0.01%
2023/12/13	1	19.45	0	0.00	19.40	1	1,100	0.09%
2023/12/11	0	19.75	0	0.00	19.70	0	1,098	0.00%
2023/12/08	1	19.70	0	19.75	19.75	1	1,108	0.09%
2023/12/07	6	19.79	1	19.70	19.75	5	1,103	0.45%
2023/12/06	3	19.80	0	0.00	19.80	3	1,106	0.27%
2023/12/05	5	19.80	1	19.75	19.85	4	1,105	0.36%
2023/12/01	1	19.80	0	0.00	19.85	1	1,103	0.09%
2023/11/30	2	19.78	10	19.75	19.70	-8	1,103	-0.73%
2023/11/29	10	19.90	0	0.00	19.90	10	1,115	0.90%
2023/11/28	0.4	19.85	10	19.95	19.95	-9.6	1,122	-0.85%
2023/11/27	3	19.95	1	20.00	19.85	2	1,147	0.17%
2023/11/24	7	19.90	0	0.00	19.90	7	1,152	0.61%
2023/11/23	3.3	19.95	0	0.00	20.00	3.3	1,155	0.29%
2023/11/22	1	19.95	0	0.00	19.90	1	1,149	0.09%
2023/11/21	2	19.90	1	19.85	19.90	1	1,157	0.09%
2023/11/20	2.5	19.80	0	0.00	19.80	2.5	1,142	0.21%
2023/11/17	0	0.00	0.5	19.70	19.75	-0.5	1,140	-0.05%
2023/11/16	0	0.00	1	19.80	19.80	-1	1,158	-0.09%
2023/11/14	1.1	19.35	0.1	19.35	19.40	1	1,161	0.08%
2023/11/10	2	19.25	0	0.00	19.30	2	1,213	0.16%
2023/11/07	3	19.50	0	0.00	19.45	3	1,312	0.23%
2023/11/02	2	19.35	0	0.00	19.35	2	1,405	0.14%
2023/11/01	7	19.12	0	0.00	19.15	7	1,451	0.48%
2023/10/24	2	19.50	11	19.40	19.55	-9	1,912	-0.47%
2023/10/20	0	0.00	40	19.10	19.25	-40	1,929	-2.07%
2023/10/18	0	0.00	0.1	19.60	19.35	-0.1	1,929	0.00%
2023/10/17	0	0.00	0	19.75	19.60	0	1,936	0.00%
2023/10/16	4	19.85	0	0.00	19.85	4	1,952	0.20%
2023/10/13	5	19.90	0	0.00	19.90	5	1,971	0.25%
2023/10/12	0	0.00	1	19.90	20.05	-1	1,984	-0.05%
2023/10/11	6	19.80	0	0.00	19.80	6	1,999	0.30%
2023/10/06	0	0.00	2	19.75	19.75	-2	2,026	-0.10%
2023/10/03	1	19.90	0	0.00	19.90	1	2,061	0.05%
2023/10/02	0	0.00	40	20.10	20.05	-40	2,061	-1.94%
2023/09/28	0	0.00	3	20.22	20.15	-3	2,114	-0.14%
2023/09/26	0	0.00	3	20.35	20.15	-3	2,166	-0.14%
2023/09/25	0	0.00	1	20.35	20.35	-1	2,211	-0.05%
2023/09/21	0	0.00	3	20.15	20.15	-3	2,308	-0.13%
2023/09/20	33	20.70	2	20.30	20.35	31	2,417	1.28%
2023/09/19	0	0.00	1	20.40	20.50	-1	2,477	-0.04%
2023/09/18	0	0.00	2.3	20.09	20.05	-2.3	2,544	-0.09%
2023/09/15	0	0.00	11	20.10	20.05	-11	2,622	-0.42%
2023/09/11	0	19.90	0	0.00	19.90	0	3,919	0.00%
2023/09/06	0	0.00	1	20.15	20.10	-1	3,999	-0.03%
2023/09/05	1	20.30	2	20.25	20.25	-1	4,021	-0.02%
2023/09/04	0	0.00	1	20.45	20.50	-1	4,035	-0.02%
2023/09/01	2	20.25	1	20.30	20.25	1	4,052	0.02%
2023/08/31	1	20.25	105	20.25	20.15	-104	4,060	-2.56%	大賣/鉅額交易
2023/08/30	0	0.00	31	20.05	20.10	-31	4,083	-0.76%
2023/08/28	5	19.70	0	0.00	19.75	5	4,098	0.12%
2023/08/17	2	19.45	0	0.00	19.40	2	4,275	0.05%
2023/08/16	0.5	19.50	0	0.00	19.45	0.5	4,339	0.01%
2023/08/15	2	19.73	19	20.00	19.60	-17	4,329	-0.39%
2023/08/14	102.5	19.65	0	0.00	19.60	102.5	4,307	2.38%	大買/鉅額交易
2023/08/11	2.1	20.25	0	0.00	20.10	2.1	4,272	0.05%
2023/08/10	0	0.00	1	20.30	20.20	-1	4,277	-0.02%
2023/08/09	0	0.00	2	20.85	20.70	-2	4,239	-0.05%
2023/08/08	0	0.00	1	21.15	20.90	-1	4,260	-0.02%
2023/08/07	0	0.00	2	21.10	21.15	-2	4,307	-0.05%
2023/08/04	2	21.60	0	0.00	21.30	2	4,278	0.05%
2023/08/02	18	21.49	16.1	21.35	21.40	1.9	4,266	0.04%
2023/08/01	30	20.90	0	0.00	20.95	30	4,211	0.71%
2023/07/31	1	21.10	1	20.90	20.80	0	4,215	0.00%
2023/07/28	4	20.90	2	21.20	20.65	2	4,152	0.05%
2023/07/26	3	20.05	0	0.00	20.00	3	4,051	0.07%
2023/07/24	2	19.88	1	20.00	19.90	1	4,040	0.02%
2023/07/20	1	20.10	0	0.00	20.20	1	4,039	0.02%
2023/07/19	0	0.00	10	20.35	20.05	-10	4,035	-0.25%
2023/07/18	0	0.00	10	20.35	20.40	-10	4,034	-0.25%
2023/07/12	2	20.65	0	0.00	20.55	2	4,027	0.05%
2023/07/10	55	20.59	0	0.00	20.60	55	4,048	1.36%
2023/07/06	3	20.78	7.1	20.74	20.75	-4.1	4,060	-0.10%
2023/07/05	1	21.25	10	21.20	21.10	-9	4,007	-0.22%
2023/07/04	8	21.28	1	21.30	21.30	7	3,975	0.18%
2023/07/03	18	21.62	3	21.62	21.45	15	3,973	0.38%
2023/06/30	7	21.44	1	21.25	21.50	6	3,943	0.15%
2023/06/29	1	21.25	10	21.25	21.30	-9	3,953	-0.23%
2023/06/28	3.2	21.76	2.5	21.88	21.60	0.7	3,889	0.02%
2023/06/27	0	0.00	4	21.89	21.70	-4	3,773	-0.11%
2023/06/26	3	22.27	8	22.35	22.10	-5	3,712	-0.13%
2023/06/21	8	21.88	11	21.95	21.90	-3	3,667	-0.08%
2023/06/20	12.1	22.04	15	22.37	21.85	-2.9	3,601	-0.08%
2023/06/19	64.3	23.16	26	22.99	22.95	38.3	3,350	1.14%
2023/06/16	2	21.55	9.1	22.08	22.40	-7.1	2,625	-0.27%
2023/06/15	5.1	20.40	184	20.30	20.40	-178.9	2,380	-7.52%	大賣/鉅額交易
2023/06/14	4	20.31	20	20.25	20.40	-16	2,381	-0.67%
2023/06/13	0	0.00	14	20.26	20.25	-14	2,385	-0.59%
2023/06/12	0	0.00	2	20.40	20.35	-2	2,379	-0.08%
2023/06/08	11	20.50	20	20.47	20.50	-9	2,379	-0.38%
2023/06/07	20	20.70	0.1	20.60	20.60	20	2,404	0.83%
2023/06/06	5	20.53	5	20.50	20.60	0	2,379	0.00%
2023/06/05	12	20.62	1	20.65	20.60	11	2,386	0.46%
2023/06/02	5	20.25	8	20.26	20.35	-3	2,345	-0.13%
2023/06/01	24.1	20.24	12	20.25	20.20	12.1	2,341	0.52%
2023/05/31	3	20.20	40	20.15	20.30	-37	2,361	-1.57%
2023/05/30	2	20.35	2	20.30	20.30	0	2,344	0.00%
2023/05/29	20	20.20	2	20.25	20.20	18	2,313	0.78%
2023/05/26	5.1	20.20	4	20.16	20.15	1.1	2,317	0.05%
2023/05/25	2	20.48	5	20.40	20.40	-3	2,287	-0.13%
2023/05/24	4	20.50	4	20.43	20.55	0	2,290	0.00%
2023/05/23	5	20.55	8	20.51	20.55	-3	2,262	-0.13%
2023/05/22	2	20.53	3	20.52	20.50	-1	2,255	-0.04%
2023/05/19	3	20.10	0	20.05	20.15	3	2,172	0.14%
2023/05/18	10	20.05	0	0.00	20.05	10	2,158	0.46%
2023/05/17	0	0.00	5	20.00	20.05	-5	2,146	-0.23%
2023/05/12	12	19.82	3	20.20	19.75	9	2,096	0.43%
2023/05/11	12	19.82	3	20.20	19.80	9	2,065	0.44%
2023/05/10	13	20.34	0	0.00	20.30	13	2,009	0.65%
2023/05/09	8	20.46	30	20.35	20.35	-22	2,005	-1.10%
2023/05/08	12	20.60	0	0.00	20.70	12	1,966	0.61%
2023/05/05	53	20.20	0	0.00	20.30	53	1,882	2.82%
2023/05/04	0	0.00	38	20.24	20.20	-38	1,893	-2.01%
2023/05/02	91	20.04	0	0.00	20.15	91	1,896	4.80%
2023/04/28	3	20.05	0	0.00	20.00	3	1,877	0.16%
2023/04/27	11	19.98	7	19.95	20.05	4	1,871	0.21%
2023/04/26	0.2	19.80	0	0.00	20.05	0.2	1,872	0.01%
2023/04/24	18	19.90	1	19.80	19.95	17	1,845	0.92%
2023/04/21	30	19.85	45	19.70	19.70	-15	1,835	-0.82%
2023/04/20	20	20.00	0	0.00	19.85	20	1,800	1.11%
2023/04/18	10	20.20	19	20.17	20.15	-9	1,761	-0.51%
2023/04/17	15	20.15	1	20.20	20.15	14	1,743	0.80%
2023/04/14	33	20.05	5	20.10	20.15	28	1,732	1.62%
2023/04/13	0	0.00	1	20.15	20.00	-1	1,712	-0.06%
2023/04/11	2	19.90	0	0.00	19.90	2	1,624	0.12%
2023/04/10	1	19.70	0	0.00	19.85	1	1,611	0.06%
2023/04/07	4	19.74	0	0.00	19.80	4	1,600	0.25%
2023/03/31	3	19.75	0	0.00	19.75	3	1,576	0.19%
2023/03/30	10	20.00	36	19.80	19.80	-26	1,561	-1.67%
2023/03/29	3	20.15	5	20.15	20.15	-2	1,501	-0.13%
2023/03/28	1	20.10	0	0.00	20.10	1	1,500	0.07%
2023/03/27	0	20.33	0	0.00	20.25	0	1,494	0.00%
2023/03/24	40	20.33	0	0.00	20.35	40	1,531	2.61%
2023/03/22	0	0.00	10	20.05	20.05	-10	1,511	-0.66%
2023/03/21	1	19.80	0	0.00	19.95	1	1,554	0.06%
2023/03/20	0	0.00	10	19.70	19.80	-10	1,534	-0.65%
2023/03/17	92	19.72	0	0.00	19.70	92	1,538	5.98%
2023/03/15	5	20.05	0.1	20.05	19.95	4.9	1,521	0.32%
2023/03/14	10	19.85	0	0.00	19.90	10	1,530	0.65%
2023/03/13	0	19.90	30.1	19.91	20.00	-30.1	1,545	-1.95%
2023/03/10	3	20.25	1	20.40	20.05	2	1,535	0.13%
2023/03/08	0	20.82	2	20.65	20.75	-2	1,547	-0.13%
2023/03/07	0.8	20.90	3	20.87	20.80	-2.2	1,539	-0.15%
2023/03/06	2	20.90	11	20.85	20.85	-9	1,541	-0.58%
2023/03/03	4	20.76	0	0.00	20.75	4	1,546	0.26%
2023/03/02	3	20.42	126	20.45	20.40	-123	1,583	-7.77%	大賣/鉅額交易
2023/03/01	6	20.60	0	0.00	20.60	6	1,573	0.38%
2023/02/24	0.1	20.90	0	0.00	20.80	0.1	1,575	0.00%
2023/02/23	0	20.95	10	21.08	21.00	-10	1,566	-0.64%
2023/02/22	0.1	20.75	0	0.00	20.85	0.1	1,570	0.00%
2023/02/21	0.1	20.78	0	0.00	20.90	0.1	1,663	0.01%
2023/02/17	0	0.00	5	20.30	20.60	-5	1,669	-0.30%
2023/02/16	5	20.30	0	0.00	20.35	5	1,708	0.29%
2023/02/15	0.1	20.15	0	0.00	20.20	0.1	1,735	0.01%
2023/02/14	0	0.00	10	20.25	20.35	-10	1,743	-0.57%
2023/02/09	0	0.00	1	20.55	20.50	-1	1,748	-0.06%
2023/02/08	0	20.65	0	0.00	20.50	0	1,746	0.00%
2023/02/06	0.1	20.55	0	0.00	20.70	0.1	1,712	0.01%
2023/02/03	1	20.50	0	0.00	20.60	1	1,695	0.06%
2023/02/02	5	20.40	6	20.54	20.50	-1	1,672	-0.06%
2023/01/31	100	19.90	0	0.00	19.80	100	1,601	6.24%
2023/01/13	10	19.80	0	0.00	19.90	10	1,573	0.64%
2023/01/09	1	19.85	1	20.05	19.90	0	1,589	0.00%
2023/01/06	0.2	19.70	0	0.00	19.65	0.2	1,581	0.01%
2023/01/04	1	19.70	1	19.80	19.70	0	1,609	0.00%
2022/12/30	16	19.35	0	0.00	19.45	16	1,610	0.99%
2022/12/27	0	19.70	0	0.00	19.60	0	1,612	0.00%
2022/12/23	0	19.50	0	0.00	19.60	0	1,650	0.00%
2022/12/19	2	19.45	0	0.00	19.45	2	1,677	0.12%
2022/12/16	3	19.45	0	0.00	19.45	3	1,682	0.18%
2022/12/14	0	0.00	15	20.10	20.05	-15	1,645	-0.91%
2022/12/13	3	20.35	2	20.30	20.05	1	1,679	0.06%
2022/12/12	3	20.65	3	20.70	20.70	0	1,642	0.00%
2022/12/09	0	0.00	2	20.50	20.75	-2	1,658	-0.12%
2022/12/08	4	20.35	0	0.00	20.35	4	1,689	0.24%
2022/12/07	16	20.64	0	0.00	20.55	16	1,694	0.94%
2022/12/06	21	21.01	0	21.10	20.70	21	1,671	1.26%
2022/12/05	3	21.10	0	0.00	21.10	3	1,648	0.18%
2022/12/01	7	21.10	0	0.00	21.00	7	1,604	0.44%
2022/11/30	0	0.00	10	21.08	20.90	-10	1,582	-0.63%
2022/11/29	3	20.65	0	0.00	20.80	3	1,539	0.19%
2022/11/28	1	20.30	0	0.00	20.65	1	1,524	0.07%
2022/11/25	7	20.63	0	0.00	20.50	7	1,511	0.46%
2022/11/24	5	21.05	11	20.65	20.90	-6	1,495	-0.40%
2022/11/23	10	20.60	0	0.00	20.60	10	1,436	0.70%
2022/11/21	0	0.00	0	20.70	20.55	0	1,429	0.00%
2022/11/17	19	20.87	39	20.76	20.90	-20	1,406	-1.42%
2022/11/15	0	20.50	10	20.40	20.40	-10	1,288	-0.78%
2022/11/14	10	20.49	0	0.00	20.60	10	1,282	0.78%
2022/11/11	0	0.00	1	20.20	20.10	-1	1,261	-0.08%
2022/11/09	0	0.00	11	19.85	19.90	-11	1,292	-0.85%
2022/11/01	0	0.00	10	19.01	19.10	-10	1,354	-0.74%
2022/10/27	0	18.85	8	18.95	19.05	-8	1,416	-0.56%
2022/10/21	3	18.55	0	0.00	18.50	3	1,467	0.20%
2022/10/20	5	18.70	0	0.00	18.85	5	1,445	0.35%
2022/10/19	3	19.10	0	0.00	19.00	3	1,440	0.21%
2022/10/17	1	18.80	0	0.00	18.95	1	1,438	0.07%
2022/10/12	1	19.25	0	0.00	19.40	1	1,441	0.07%
2022/10/11	4	19.23	0	0.00	19.10	4	1,437	0.28%
2022/10/05	9	19.84	0	0.00	19.65	9	1,434	0.63%
2022/10/04	10	19.65	0	0.00	19.60	10	1,438	0.70%
2022/10/03	5	19.50	0	0.00	19.40	5	1,433	0.35%
2022/09/30	9	19.57	0	0.00	19.40	9	1,433	0.63%
2022/09/29	0	0.00	6	19.80	19.85	-6	1,408	-0.43%
2022/09/28	15	19.67	0	0.00	19.55	15	1,418	1.06%
2022/09/27	10	20.20	0	0.00	20.30	10	1,410	0.71%
2022/09/26	2	20.25	0	0.00	20.10	2	1,419	0.14%
2022/09/23	2	20.93	0	0.00	20.90	2	1,418	0.14%
2022/09/22	3	21.15	4.3	21.15	21.20	-1.3	1,430	-0.09%
2022/09/21	3	21.75	28	21.73	21.45	-25	1,420	-1.76%
2022/09/20	8	21.98	0	0.00	22.10	8	1,400	0.57%
2022/09/19	1	21.50	0.5	21.56	21.50	0.5	1,365	0.04%
2022/09/16	1	21.50	1	21.50	21.50	0	1,355	0.00%
2022/09/15	6	21.57	2	21.50	21.45	4	1,340	0.30%
2022/09/13	10	20.80	6	20.83	20.80	4	1,309	0.31%
2022/09/12	0	0.00	2	20.55	20.70	-2	1,354	-0.15%
2022/09/06	0	0.00	6	20.30	20.15	-6	1,478	-0.41%
2022/09/05	0	0.00	3	20.40	20.30	-3	1,528	-0.20%
2022/09/02	1.2	20.53	8	20.55	20.50	-6.8	1,583	-0.43%
2022/08/26	0	0.00	5	21.00	21.00	-5	1,634	-0.31%
2022/08/25	0	0.00	5	21.00	21.00	-5	1,642	-0.30%
2022/08/24	1	20.95	0	0.00	20.90	1	1,654	0.06%
2022/08/23	0	0.00	1	20.55	20.60	-1	1,648	-0.06%
2022/08/17	5	21.00	1	21.15	21.05	4	1,686	0.24%
2022/08/16	1	20.55	0	0.00	20.50	1	1,655	0.06%
2022/08/15	1	20.40	10	20.35	20.40	-9	1,657	-0.54%
2022/08/12	1	20.45	0	0.00	20.45	1	1,643	0.06%
2022/08/11	0	0.00	7	20.15	20.35	-7	1,641	-0.43%
2022/08/10	7	19.90	0	0.00	19.90	7	1,645	0.43%
2022/08/05	1	20.05	0	0.00	20.05	1	1,850	0.05%
2022/08/03	3	20.03	0	0.00	20.00	3	1,983	0.15%
2022/08/01	1	20.65	0	0.00	20.65	1	2,001	0.05%
2022/07/29	0.1	20.40	0	0.00	20.40	0.1	2,011	0.00%
2022/07/27	0	0.00	1	20.00	20.15	-1	2,016	-0.05%
2022/07/26	0	0.00	1	19.95	20.00	-1	2,020	-0.05%
2022/07/18	1	19.75	0	0.00	19.75	1	2,127	0.05%
2022/07/14	5	19.70	0	0.00	19.75	5	2,173	0.23%
2022/07/13	0	0.00	0.5	19.55	19.45	-0.5	2,199	-0.02%
2022/07/12	1	19.20	0	0.00	19.20	1	2,230	0.04%
2022/07/06	5	19.45	0	0.00	19.25	5	2,725	0.18%
2022/07/05	5	19.70	0	0.00	19.85	5	2,761	0.18%
2022/07/04	4	19.16	0	0.00	19.15	4	2,793	0.14%
2022/07/01	1.1	19.24	0	0.00	19.05	1.1	2,819	0.04%
2022/06/27	0	0.00	1	20.10	19.95	-1	2,842	-0.04%
2022/06/24	0	0.00	1	19.90	19.85	-1	2,838	-0.04%
2022/06/22	1.3	19.65	5	19.80	19.50	-3.7	2,890	-0.13%
2022/06/21	0.1	19.90	5	19.75	19.85	-4.9	2,935	-0.17%
2022/06/20	0	0.00	5	19.60	19.30	-5	2,944	-0.17%
2022/06/16	3	20.50	10	20.05	20.05	-7	2,933	-0.24%
2022/06/15	11	20.30	1.8	20.37	20.30	9.2	3,023	0.31%
2022/06/14	2.1	20.25	1	20.30	20.25	1.1	3,042	0.04%
2022/06/13	15	20.71	0	0.00	20.55	15	3,032	0.49%
2022/06/10	9	21.21	0	0.00	21.15	9	3,022	0.30%
2022/06/09	2	21.50	13	21.49	21.35	-11	3,057	-0.36%
2022/06/08	0	0.00	5	21.35	21.40	-5	3,066	-0.16%
2022/06/06	1	21.20	0	0.00	21.30	1	3,153	0.03%
2022/06/02	10	21.23	0	0.00	21.20	10	3,199	0.31%
2022/06/01	5	21.30	14	21.30	21.30	-9	3,256	-0.28%
2022/05/31	7	21.30	1	21.35	21.35	6	3,286	0.18%
2022/05/30	2	21.30	0	0.00	21.30	2	3,314	0.06%
2022/05/25	16.1	20.90	0	0.00	20.95	16.1	3,538	0.45%
2022/05/24	5	20.92	25	20.92	20.80	-20	3,535	-0.57%
2022/05/20	2	21.20	1	21.25	21.15	1	3,531	0.03%
2022/05/19	0	0.00	5	20.90	21.05	-5	3,539	-0.14%
2022/05/18	7.5	21.51	0	0.00	21.55	7.5	3,542	0.21%
2022/05/17	6	21.30	0	0.00	21.20	6	3,552	0.17%
2022/05/16	5	20.80	0	0.00	20.75	5	3,535	0.14%
2022/05/13	5	21.05	3	20.65	20.50	2	3,464	0.06%
2022/05/12	2.3	20.98	0.6	20.72	20.55	1.7	3,380	0.05%
2022/05/10	7	22.45	3	22.50	22.40	4	3,242	0.12%
2022/05/09	2	22.50	0	0.00	22.40	2	3,239	0.06%
2022/05/04	0	0.00	12	23.30	23.20	-12	3,213	-0.37%
2022/05/03	1	23.20	0	0.00	23.20	1	3,234	0.03%
2022/04/29	5	23.50	1	23.60	23.35	4	3,246	0.12%
2022/04/28	0	0.00	1	23.30	23.30	-1	3,261	-0.03%
2022/04/27	0	0.00	28.2	22.86	22.95	-28.2	3,256	-0.87%
2022/04/26	5	23.45	0	0.00	23.35	5	3,224	0.16%
2022/04/25	0	0.00	5	23.30	23.15	-5	3,228	-0.15%
2022/04/22	7	23.65	2	23.95	23.85	5	3,213	0.16%
2022/04/21	6	23.78	1	23.80	23.60	5	3,232	0.15%
2022/04/20	15	23.55	16	23.47	23.60	-1	3,225	-0.03%
2022/04/19	11	23.42	6	23.42	23.35	5	3,225	0.16%
2022/04/18	0.4	23.30	2	23.13	23.10	-1.7	3,337	-0.05%
2022/04/15	2	23.35	22	23.58	23.35	-20	3,323	-0.60%
2022/04/14	3.3	24.07	2	23.93	23.90	1.3	3,280	0.04%
2022/04/13	26	24.17	42	24.12	24.10	-16	3,230	-0.50%
2022/04/12	0	0.00	1	26.20	26.25	-1	2,933	-0.03%
2022/04/11	5	26.10	4	26.34	26.00	1	2,961	0.03%
2022/04/08	4	26.75	1	27.00	26.60	3	2,974	0.10%
2022/04/07	6	27.17	0	0.00	26.85	6	2,972	0.20%
2022/04/06	0	0.00	5	27.50	27.75	-5	3,096	-0.16%
2022/03/31	0	0.00	1	28.00	28.00	-1	3,179	-0.03%
2022/03/30	0.1	27.73	4	27.75	27.75	-3.9	3,226	-0.12%
2022/03/29	0	0.00	7	27.70	27.75	-7	3,266	-0.21%
2022/03/28	0.5	27.55	0	0.00	27.70	0.5	3,292	0.02%
2022/03/25	11	27.97	9	27.93	27.85	2	3,405	0.06%
2022/03/24	0	0.00	1	28.30	28.25	-1	3,569	-0.03%
2022/03/23	4	27.93	0	0.00	28.00	4	3,550	0.11%
2022/03/21	1	27.95	0	0.00	27.90	1	3,517	0.03%
2022/03/18	27	28.11	14	28.12	27.85	13	3,532	0.37%
2022/03/17	0.1	27.60	1	27.70	27.70	-0.9	3,494	-0.03%
2022/03/16	2	27.45	0	0.00	27.05	2	3,448	0.06%
2022/03/15	7	27.31	0	0.00	27.15	7	3,431	0.20%
2022/03/14	0	0.00	1.5	27.45	27.65	-1.5	3,421	-0.04%
2022/03/11	4	27.10	0.3	27.20	27.15	3.7	3,384	0.11%
2022/03/10	2	27.23	13	27.23	27.15	-11	3,385	-0.32%
2022/03/09	4	26.99	0	0.00	27.00	4	3,369	0.12%
2022/03/08	0	0.00	0.1	26.20	26.30	-0.1	3,351	0.00%
2022/03/07	0	26.45	5	26.50	26.45	-5	3,332	-0.15%
2022/03/04	1	27.05	2	27.05	27.00	-1	3,322	-0.03%
2022/03/03	4.1	27.01	2	27.10	26.95	2.1	3,327	0.06%
2022/03/02	0	26.98	0	0.00	26.80	0	3,330	0.00%
2022/03/01	18.4	26.37	1	26.80	27.10	17.4	3,312	0.52%
2022/02/25	45	25.42	0	0.00	25.50	45	3,145	1.43%
2022/02/24	0	0.00	60	25.33	25.25	-60	3,158	-1.90%
2022/02/23	0	0.00	1	25.65	25.65	-1	3,180	-0.03%
2022/02/22	0	0.00	6	25.80	25.60	-6	3,233	-0.19%
2022/02/18	5	25.85	0	0.00	26.05	5	3,397	0.15%
2022/02/16	0	0.00	3	25.65	25.75	-3	4,366	-0.07%
2022/02/15	5	25.40	0	0.00	25.30	5	4,378	0.11%
2022/02/14	0	0.00	5	25.35	25.40	-5	4,396	-0.11%
2022/02/11	0	0.00	1	25.70	25.65	-1	4,423	-0.02%
2022/02/09	0	0.00	2	25.68	25.80	-2	4,458	-0.04%
2022/02/08	10	25.45	0	0.00	25.55	10	4,470	0.22%
2022/02/07	15	25.12	2	25.13	25.20	13	4,488	0.29%
2022/01/26	12	24.76	2.1	24.66	24.65	9.9	4,542	0.22%
2022/01/25	21	24.65	35	24.50	24.50	-14	4,553	-0.31%
2022/01/24	35	24.76	16	24.60	24.90	19	4,576	0.42%
2022/01/21	1	25.20	37	25.33	25.05	-36	4,585	-0.79%
2022/01/20	20	25.60	40	25.43	25.70	-20	4,619	-0.43%
2022/01/19	2	25.75	1	25.85	25.65	1	4,825	0.02%
2022/01/18	15	26.07	0	0.00	26.05	15	4,974	0.30%
2022/01/17	31	25.68	0	0.00	25.70	31	4,967	0.62%
2022/01/14	2.1	25.75	38	25.83	25.65	-35.9	4,956	-0.72%
2022/01/13	5.2	26.30	0	0.00	26.25	5.2	4,913	0.11%
2022/01/12	30.1	26.26	0	0.00	26.25	30.1	4,900	0.61%
2022/01/11	53.1	26.59	96	26.31	26.10	-42.9	4,887	-0.88%
2022/01/10	30	27.39	32	27.15	27.35	-2	4,752	-0.04%
2022/01/07	43	27.66	0	0.00	27.40	43	4,739	0.91%
2022/01/06	20.4	27.45	0.2	27.40	27.40	20.2	4,712	0.43%
2022/01/05	10	27.35	30	27.25	27.35	-20	4,695	-0.43%
2022/01/04	5.1	27.50	5	27.60	27.45	0.1	4,670	0.00%
2022/01/03	10	27.80	100	27.88	27.80	-90	4,644	-1.94%
2021/12/30	13.2	28.21	17	28.11	28.20	-3.8	4,595	-0.08%
2021/12/29	26	28.17	48	28.21	28.25	-22	4,561	-0.48%
2021/12/28	2	27.60	1	27.70	27.60	1	4,427	0.02%
2021/12/27	0	0.00	2	27.63	27.70	-2	4,414	-0.05%
2021/12/24	19	27.56	102	27.60	27.50	-83	4,348	-1.91%	大賣/
2021/12/23	1	27.60	53	27.53	27.55	-52	4,297	-1.21%
2021/12/22	0	0.00	1	27.25	27.20	-1	4,240	-0.02%
2021/12/21	1.2	27.20	0	0.00	27.25	1.2	4,222	0.03%
2021/12/20	1.1	27.35	1	27.80	27.60	0.1	4,084	0.00%
2021/12/16	24	26.90	0	0.00	26.90	24	3,852	0.62%
2021/12/15	0	26.75	0	0.00	26.85	0	3,853	0.00%
2021/12/14	22	26.75	2	26.80	26.65	20	3,844	0.52%
2021/12/13	20	27.17	2	27.00	27.15	18	3,803	0.47%
2021/12/10	0	0.00	1	26.20	26.15	-1	3,697	-0.03%
2021/12/09	2	26.53	0	0.00	26.25	2	3,716	0.05%
2021/12/08	9	26.29	0	0.00	26.50	9	3,692	0.24%
2021/12/07	17	26.06	1	26.00	26.15	16	3,654	0.44%
2021/12/06	5	25.71	2	25.83	25.85	3	3,641	0.08%
2021/12/03	0	0.00	1	25.65	25.60	-1	3,628	-0.03%
2021/12/01	1	25.70	2	25.80	25.70	-1	3,609	-0.03%
2021/11/30	3	25.97	12	26.05	25.60	-9	3,594	-0.25%
2021/11/29	0	0.00	19	25.61	25.70	-19	3,555	-0.53%
2021/11/26	2.1	26.35	11	26.25	26.30	-8.9	3,520	-0.25%
2021/11/25	5	26.74	0	0.00	26.70	5	3,501	0.14%
2021/11/24	8	26.75	0	0.00	26.75	8	3,507	0.23%
2021/11/23	0	0.00	1	26.80	26.80	-1	3,505	-0.03%
2021/11/22	2	26.50	1	26.75	26.75	1	3,487	0.03%
2021/11/19	1.1	26.89	25	26.78	26.60	-23.9	3,453	-0.69%
2021/11/18	0	0.00	23.3	26.42	26.35	-23.3	3,426	-0.68%
2021/11/17	5	26.42	3	26.47	26.45	2	3,379	0.06%
2021/11/16	74	26.84	36	26.89	26.80	38	3,302	1.15%
2021/11/15	143.1	29.47	70	28.89	28.45	73.1	3,102	2.36%	大買/
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/10	2	24.50	0	0.00	24.55	2	2,470	0.08%
2021/11/09	3	24.50	0	0.00	24.65	3	2,650	0.11%
2021/11/08	7	24.44	0	0.00	24.90	7	2,628	0.27%
2021/11/05	5	24.43	0	0.00	24.40	5	2,645	0.19%
2021/11/04	8.3	24.59	4	24.43	24.45	4.3	2,660	0.16%
2021/11/03	3	24.48	0	0.00	24.55	3	2,653	0.11%
2021/11/02	21	24.26	35	24.54	24.10	-14	2,644	-0.53%
2021/11/01	3	24.15	0	0.00	24.15	3	2,584	0.12%
2021/10/29	15	24.04	0	0.00	24.00	15	2,579	0.58%
2021/10/28	25	24.41	12	24.25	24.30	13	2,545	0.51%
2021/10/27	1	24.30	0	0.00	24.40	1	2,544	0.04%
2021/10/26	66.3	25.32	52	24.85	24.55	14.3	2,506	0.57%
2021/10/25	23	24.78	39	23.96	25.00	-16	2,326	-0.69%
2021/10/22	3	23.35	15	23.26	23.15	-12	2,204	-0.54%
2021/10/19	0	0.00	8	23.23	23.30	-8	2,425	-0.33%
2021/10/14	2	22.55	0	0.00	22.55	2	2,521	0.08%
2021/10/13	9	22.49	10	22.73	22.55	-1	2,536	-0.04%
2021/10/08	10	23.00	0	0.00	23.05	10	2,611	0.38%
2021/10/07	0	0.00	1	22.80	23.05	-1	2,635	-0.04%
2021/10/06	4	22.55	0	0.00	22.50	4	2,671	0.15%
2021/10/05	14	22.54	0	0.00	22.65	14	2,699	0.52%
2021/10/04	40	22.70	3	22.65	22.55	37	2,724	1.36%
2021/10/01	14	22.97	1	22.95	22.95	13	2,764	0.47%
2021/09/30	0.4	23.60	2	23.60	23.55	-1.6	2,814	-0.06%
2021/09/29	0.3	23.50	0	0.00	23.25	0.3	2,932	0.01%
2021/09/28	4.2	23.55	0	0.00	23.60	4.2	2,976	0.14%
2021/09/27	0	0.00	4	23.95	23.80	-4	3,134	-0.13%
2021/09/23	14	23.19	1	23.30	23.20	13	3,296	0.39%
2021/09/22	5	23.05	0	0.00	23.05	5	3,379	0.15%
2021/09/17	2	23.70	0	0.00	23.60	2	3,591	0.06%
2021/09/16	0.4	23.98	0	0.00	24.00	0.4	3,778	0.01%
2021/09/15	0.7	23.96	0	0.00	23.75	0.7	3,821	0.02%
2021/09/13	5	23.66	1	23.85	23.75	4	3,901	0.10%
2021/09/09	2	23.25	5	23.25	23.20	-3	3,960	-0.08%
2021/09/08	0	0.00	6	23.42	23.35	-6	3,993	-0.15%
2021/09/07	0	0.00	2	23.43	23.60	-2	4,051	-0.05%
2021/09/01	10	23.20	2	23.40	23.45	8	4,063	0.20%
2021/08/31	5	23.05	5	23.21	23.40	0	4,064	0.00%
2021/08/30	6	23.17	1.1	23.20	23.25	4.9	4,112	0.12%
2021/08/27	0	0.00	1	23.25	23.40	-1	4,154	-0.02%
2021/08/26	12	22.90	5	22.80	22.80	7	4,216	0.17%
2021/08/25	24	22.88	0.7	22.80	22.80	23.3	4,340	0.54%
2021/08/23	40	22.76	1	22.80	22.85	39	4,947	0.79%
2021/08/19	3.7	22.55	39	22.95	22.45	-35.4	4,956	-0.71%
2021/08/18	56	22.74	16	22.41	23.30	40	4,944	0.81%
2021/08/17	7	22.76	1	22.75	22.65	6	4,959	0.12%
2021/08/16	1	23.05	32	22.88	22.75	-31	4,960	-0.62%
2021/08/13	65	23.91	37	23.78	23.70	28	4,889	0.57%
2021/08/12	4.5	25.24	0	0.00	25.20	4.5	4,742	0.09%
2021/08/11	20	25.45	54	25.60	25.30	-34	4,796	-0.71%
2021/08/10	0	0.00	17	26.30	26.10	-17	4,822	-0.35%
2021/08/09	7	26.54	9	26.52	26.40	-2	4,927	-0.04%
2021/08/06	14	26.71	10	26.70	26.60	4	5,046	0.08%
2021/08/05	14	26.82	0	0.00	26.70	14	5,202	0.27%
2021/08/04	5	26.92	0	0.00	27.00	5	5,446	0.09%
2021/08/03	27	26.99	0	0.00	26.90	27	5,587	0.48%
2021/08/02	23	26.58	4	26.45	26.75	19	5,642	0.34%
2021/07/30	53	26.74	40	26.70	26.80	13	5,714	0.23%
2021/07/29	61	26.79	11	26.90	27.00	50	5,834	0.86%
2021/07/28	5	26.45	118	26.39	26.40	-113	5,891	-1.92%	大賣/鉅額交易
2021/07/27	3	26.85	13	26.90	26.75	-10	6,039	-0.17%
2021/07/26	12	27.15	0	0.00	27.15	12	6,121	0.20%
2021/07/23	31	27.14	6	27.19	27.25	25	6,201	0.40%
2021/07/22	1	26.25	1	26.45	26.10	0	6,194	0.00%
2021/07/21	16	25.68	23	25.92	25.65	-7	6,281	-0.11%
2021/07/19	13.2	26.62	5	26.70	26.70	8.2	6,465	0.13%
2021/07/16	5	27.30	6	27.12	26.90	-1	6,793	-0.01%
2021/07/15	3	27.13	2.3	27.01	27.15	0.7	6,934	0.01%
2021/07/14	32	26.38	35	26.22	26.30	-3	7,418	-0.04%
2021/07/13	4	26.68	1	26.60	26.40	3	7,633	0.04%
2021/07/12	11	26.52	3.3	26.71	26.55	7.7	7,685	0.10%
2021/07/09	2	26.78	6	26.93	26.75	-4	7,888	-0.05%
2021/07/08	17	27.22	0	0.00	27.00	17	7,973	0.21%
2021/07/07	2	27.40	19	27.15	27.15	-17	8,035	-0.21%
2021/07/06	4	27.80	11	27.90	27.90	-7	8,279	-0.08%
2021/07/05	20	27.65	1	27.40	27.30	19	8,248	0.23%
2021/07/02	14	27.73	18	27.90	27.40	-4	8,289	-0.05%
2021/07/01	3	27.63	19	27.36	27.20	-16	8,232	-0.19%
2021/06/30	0	0.00	3.5	26.84	26.85	-3.5	8,230	-0.04%
2021/06/29	1	26.75	6	26.80	26.75	-5	8,224	-0.06%
2021/06/28	7	27.13	17.5	27.34	27.35	-10.5	8,191	-0.13%
2021/06/25	9	26.66	8.3	26.37	26.60	0.7	8,008	0.01%
2021/06/24	5.5	25.91	1	25.95	25.90	4.5	7,837	0.06%
2021/06/23	1	25.25	9	25.19	25.80	-8	7,820	-0.10%
2021/06/22	2	25.00	5	25.09	24.95	-3	7,799	-0.04%
2021/06/21	4	24.83	9	24.81	24.55	-5	7,785	-0.06%
2021/06/18	2	25.35	4	25.50	25.40	-2	7,781	-0.03%
2021/06/17	3	25.55	1	25.60	25.55	2	7,861	0.03%
2021/06/16	1	25.45	27	25.74	25.50	-26	7,879	-0.33%
2021/06/15	1	25.40	1	25.45	25.40	0	7,827	0.00%
2021/06/11	35	25.55	1	25.55	25.55	34	7,864	0.43%
2021/06/09	24	25.47	8	25.71	25.50	16	7,875	0.20%
2021/06/08	0	0.00	2	25.85	25.95	-2	7,898	-0.03%
2021/06/07	6	25.69	13	25.62	25.70	-7	7,940	-0.09%
2021/06/04	5	26.58	0	0.00	26.30	5	7,903	0.06%
2021/06/03	0	0.00	1	26.55	26.60	-1	7,892	-0.01%
2021/06/02	25	26.42	26	26.47	26.65	-1	7,854	-0.01%
2021/06/01	59	26.57	31.1	26.31	26.25	27.9	7,845	0.36%
2021/05/31	2.2	25.88	0	0.00	27.20	2.2	7,429	0.03%
2021/05/28	10	24.90	4	24.80	24.90	6	7,279	0.08%
2021/05/27	0	0.00	10	24.40	24.45	-10	7,308	-0.14%
2021/05/26	2	24.45	0	0.00	24.80	2	7,378	0.03%
2021/05/25	3	24.52	4	24.80	24.60	-1	7,398	-0.01%
2021/05/24	0	0.00	2	24.25	24.30	-2	7,485	-0.03%
2021/05/21	0	0.00	3	24.13	24.30	-3	7,672	-0.04%
2021/05/20	11	23.89	4	23.85	23.75	7	7,710	0.09%
2021/05/19	3.4	24.11	4	23.96	24.20	-0.6	7,722	-0.01%
2021/05/18	10	23.20	2	23.30	23.50	8	7,790	0.10%
2021/05/17	6	22.33	0	0.00	22.45	6	7,820	0.08%
2021/05/14	9	24.34	6	23.50	23.85	3	7,719	0.04%
2021/05/13	5	24.26	24	23.17	23.95	-19	7,591	-0.25%
2021/05/12	21	25.69	36	26.32	25.40	-15	7,447	-0.20%
2021/05/11	22	28.75	26	28.24	28.20	-4	7,199	-0.06%
2021/05/10	12	29.64	42	29.44	29.65	-30	7,058	-0.43%
2021/05/07	31	29.04	50	28.86	29.20	-19	7,022	-0.27%
2021/05/06	51	29.58	13	29.24	29.25	38	6,948	0.55%
2021/05/05	5.1	29.23	27	28.84	28.85	-21.9	6,810	-0.32%
2021/05/04	19	28.53	51.6	28.96	28.45	-32.6	6,730	-0.48%
2021/05/03	5	29.63	13	29.67	29.40	-8	6,560	-0.12%
2021/04/29	12	30.28	13.3	30.03	30.35	-1.3	6,462	-0.02%
2021/04/28	14	30.88	2	30.55	30.55	12	6,347	0.19%
2021/04/27	4	30.35	22	30.40	30.35	-18	6,304	-0.29%
2021/04/26	68	31.03	27	30.87	30.90	41	6,210	0.66%
2021/04/23	41	30.39	53.4	30.55	31.00	-12.4	6,162	-0.20%
2021/04/22	54	31.58	35.5	31.27	30.85	18.6	6,064	0.31%
2021/04/21	72	31.43	30.2	31.29	31.60	41.8	5,742	0.73%
2021/04/20	84	31.75	60.6	31.69	31.30	23.4	5,590	0.42%
2021/04/19	21.5	30.12	101.8	30.14	30.50	-80.3	5,129	-1.56%	大賣/
2021/04/16	21	28.96	8	28.72	29.00	13	4,918	0.26%
2021/04/15	152.2	29.18	159	28.95	29.00	-6.8	4,857	-0.14%	大買/大賣/
2021/04/14	9	27.63	60	27.29	27.95	-51	4,665	-1.09%
2021/04/13	16	28.65	18	28.30	27.90	-2	4,745	-0.04%
2021/04/12	43	28.74	22.4	28.87	28.60	20.6	4,710	0.44%
2021/04/09	9	27.45	3	27.35	27.40	6	4,484	0.13%
2021/04/08	7	27.86	29.6	27.81	27.80	-22.6	4,667	-0.48%
2021/04/07	20	27.51	3	27.45	27.55	17	4,676	0.36%
2021/04/06	9	27.22	13	27.09	27.15	-4	4,616	-0.09%
2021/04/01	6	26.45	0	0.00	26.50	6	4,535	0.13%
2021/03/31	6	26.47	3	26.38	26.45	3	4,523	0.07%
2021/03/29	7	26.10	0	0.00	26.15	7	4,560	0.15%
2021/03/26	11	25.90	3	25.77	25.85	8	4,652	0.17%
2021/03/25	1	25.95	7	25.84	25.50	-6	4,813	-0.12%
2021/03/24	13	25.90	0	0.00	25.85	13	4,837	0.27%
2021/03/23	6	26.30	0	0.00	26.20	6	4,866	0.12%
2021/03/22	18	25.32	13	25.20	26.20	5	4,855	0.10%
2021/03/19	30	25.47	10	25.60	25.60	20	4,806	0.42%
2021/03/17	12	25.90	1	25.80	25.90	11	4,877	0.23%
2021/03/16	2	26.23	1	26.20	26.10	1	4,887	0.02%
2021/03/15	2	26.15	10	26.10	26.10	-8	4,923	-0.16%
2021/03/12	5	26.05	24	26.19	26.20	-19	4,963	-0.38%
2021/03/11	14	26.67	3	26.58	26.45	11	5,104	0.22%
2021/03/10	4	26.69	5	26.80	26.85	-1	5,109	-0.02%
2021/03/09	1.2	26.64	9	26.63	26.85	-7.8	5,157	-0.15%
2021/03/08	3	26.30	0	0.00	26.45	3	5,159	0.06%
2021/03/05	18	26.69	35	26.52	26.40	-17	5,187	-0.33%
2021/03/04	2	26.05	1	26.45	26.25	1	5,162	0.02%
2021/03/03	1	26.40	1	26.40	26.30	0	5,179	0.00%
2021/03/02	13	26.11	4.1	26.41	26.00	8.9	5,244	0.17%
2021/02/26	5	26.24	11	26.01	26.40	-6	5,353	-0.11%
2021/02/25	18	26.44	1	26.30	26.35	17	5,335	0.32%
2021/02/24	46	26.56	24	26.32	26.10	22	5,359	0.41%
2021/02/23	16	26.59	15	26.54	27.15	1	5,300	0.02%
2021/02/22	1	25.75	25	25.79	25.70	-24	5,112	-0.47%
2021/02/19	0	0.00	15	25.52	25.50	-15	5,208	-0.29%
2021/02/18	6	25.66	1.1	25.48	25.50	4.9	5,250	0.09%
2021/02/17	8	24.29	37	24.68	24.85	-29	5,232	-0.55%
2021/02/05	0	0.00	13	23.90	23.85	-13	5,229	-0.25%
2021/02/04	0	0.00	9	23.90	23.80	-9	5,700	-0.16%
2021/02/03	25	23.76	11	23.85	23.80	14	6,137	0.23%
2021/02/02	35	23.53	6	23.60	23.65	29	6,169	0.47%
2021/02/01	1	23.50	27	23.20	23.50	-26	6,162	-0.42%
2021/01/29	1	23.65	2.2	24.03	23.15	-1.2	6,153	-0.02%
2021/01/28	1.4	23.47	1	23.65	23.65	0.4	6,129	0.01%
2021/01/27	0	0.00	3	23.40	23.45	-3	6,114	-0.05%
2021/01/26	0	0.00	3	23.48	23.40	-3	6,142	-0.05%
2021/01/25	1	23.45	16	23.30	23.45	-15	6,134	-0.24%
2021/01/22	32	23.11	4	22.83	22.95	28	6,122	0.46%
2021/01/21	17	22.71	58	22.64	22.55	-41	6,111	-0.67%
2021/01/20	11	23.10	7	23.04	22.75	4	6,077	0.07%
2021/01/19	6	23.71	1	23.95	23.70	5	6,022	0.08%
2021/01/18	6	23.00	0	0.00	23.30	6	6,016	0.10%
2021/01/15	7	23.60	0.1	23.75	23.50	6.9	5,988	0.12%
2021/01/14	4	24.05	10	24.25	24.05	-6	5,978	-0.10%
2021/01/13	1	24.40	4	24.28	24.30	-3	5,956	-0.05%
2021/01/12	19	24.21	12	24.12	24.30	7	5,919	0.12%
2021/01/11	4	23.89	0	0.00	24.00	4	5,845	0.07%
2021/01/08	2	23.88	4	23.71	23.75	-2	5,828	-0.03%
2021/01/07	25	23.98	1	24.00	24.20	24	5,804	0.41%
2021/01/06	77.1	24.48	131	23.91	23.75	-53.9	5,766	-0.93%	大賣/
2021/01/05	2	24.90	89	24.89	24.90	-87	5,570	-1.56%
2021/01/04	13	25.76	2	25.40	25.50	11	5,485	0.20%
2020/12/31	39	25.98	35.3	25.95	25.90	3.7	5,408	0.07%
2020/12/30	19	25.33	11.9	25.05	25.40	7.1	5,182	0.14%
2020/12/29	27	24.89	23.2	24.70	24.80	3.8	5,092	0.07%
2020/12/28	21	24.75	13	24.70	25.00	8	5,049	0.16%
2020/12/25	21	24.82	2	24.88	24.80	19	5,003	0.38%
2020/12/24	6	24.41	14	24.89	24.85	-8	4,977	-0.16%
2020/12/23	25.4	24.10	11	24.11	24.15	14.4	4,901	0.29%
2020/12/22	4.1	24.71	59	24.45	23.90	-54.9	4,867	-1.13%
2020/12/21	7	24.88	4.5	25.07	25.15	2.5	4,813	0.05%
2020/12/18	0	0.00	4	24.25	24.50	-4	4,674	-0.09%
2020/12/17	25	24.27	2	24.40	24.20	23	4,656	0.49%
2020/12/16	4	24.05	0	0.00	24.20	4	4,620	0.09%
2020/12/15	1	23.85	3	23.98	23.85	-2	4,658	-0.04%
2020/12/14	50	24.16	4	23.83	24.15	46	4,629	0.99%
2020/12/11	3	23.57	45	23.58	23.65	-42	4,590	-0.92%
2020/12/10	18	24.14	1	24.00	24.05	17	4,510	0.38%
2020/12/09	2	24.00	0	0.00	24.10	2	4,488	0.04%
2020/12/08	14.1	24.18	27	24.17	24.25	-12.9	4,516	-0.29%
2020/12/07	68	24.46	6.1	24.41	24.35	61.9	4,496	1.38%
2020/12/04	13	23.56	26	23.45	23.55	-13	4,339	-0.30%
2020/12/03	0	0.00	7	23.31	23.50	-7	4,314	-0.16%
2020/12/02	14	23.28	0	0.00	23.35	14	4,328	0.32%
2020/12/01	2	23.20	23.3	22.88	23.40	-21.3	4,320	-0.49%
2020/11/30	37.1	23.53	5	23.35	23.20	32.1	4,324	0.74%
2020/11/27	14	23.10	0	0.00	23.15	14	4,226	0.33%
2020/11/26	21	23.16	5.1	22.95	23.15	15.9	4,204	0.38%
2020/11/25	32	22.77	14	22.74	22.75	18	4,216	0.43%
2020/11/24	5	21.93	0	0.00	21.85	5	4,111	0.12%
2020/11/23	7	22.24	6	22.29	22.20	1	4,054	0.02%
2020/11/20	3	22.13	28	21.67	22.15	-25	3,996	-0.63%
2020/11/19	4	21.78	7	21.61	21.70	-3	3,912	-0.08%
2020/11/18	21	21.79	4	21.92	21.80	17	3,888	0.44%
2020/11/17	3	22.30	24	21.76	22.40	-21	3,741	-0.56%
2020/11/16	2	21.98	0.2	21.95	21.90	1.8	3,678	0.05%
2020/11/13	23	21.97	6	21.78	22.00	17	3,583	0.47%
2020/11/12	51	23.00	75	22.79	22.20	-24	3,502	-0.69%
2020/11/11	46	21.79	50.1	22.00	22.35	-4.1	3,055	-0.14%
2020/11/10	0.5	20.20	5	20.45	20.35	-4.5	2,650	-0.17%
2020/11/09	0	0.00	5	20.00	19.95	-5	2,594	-0.19%
2020/11/05	5	20.10	5	20.25	20.05	0	2,602	0.00%
2020/11/04	0	0.00	1	20.10	20.05	-1	2,611	-0.04%
2020/11/02	0	0.00	1	19.55	19.50	-1	2,601	-0.04%
2020/10/29	0	0.00	1	19.85	19.85	-1	2,621	-0.04%
2020/10/27	5	20.10	3	20.10	19.95	2	2,641	0.08%
2020/10/26	0	0.00	6	20.02	20.10	-6	2,643	-0.23%
2020/10/23	5	19.65	3	19.87	20.00	2	2,638	0.08%
2020/10/22	7	19.55	0	0.00	19.50	7	2,660	0.26%
2020/10/21	1	19.55	0	0.00	19.75	1	2,679	0.04%
2020/10/20	3	19.60	0	0.00	19.55	3	2,731	0.11%
2020/10/19	0	0.00	5	19.68	19.70	-5	2,756	-0.18%
2020/10/15	2	19.53	0	0.00	19.50	2	2,763	0.07%
2020/10/14	1	19.90	0	0.00	19.80	1	2,789	0.04%
2020/10/13	5	19.90	0	0.00	19.90	5	2,814	0.18%
2020/10/07	1.5	20.43	0	0.00	20.50	1.5	2,848	0.05%
2020/10/05	0	0.00	1	19.80	19.80	-1	2,835	-0.04%
2020/09/30	1.5	19.60	0	0.00	19.60	1.5	2,870	0.05%
2020/09/29	1	19.45	44	19.45	19.35	-43	2,891	-1.49%
2020/09/28	1	19.30	0	0.00	19.25	1	2,913	0.03%
2020/09/25	1	18.95	0	0.00	19.15	1	2,955	0.03%
2020/09/24	21	19.27	0	0.00	19.00	21	2,949	0.71%
2020/09/22	30	20.05	10	20.20	20.10	20	2,857	0.70%
2020/09/21	1	20.75	0	0.00	20.65	1	2,839	0.04%
2020/09/18	0	0.00	3	20.40	20.75	-3	2,835	-0.11%
2020/09/17	3	20.35	0	0.00	20.35	3	2,780	0.11%
2020/09/14	0	0.00	4	20.44	20.25	-4	2,849	-0.14%
2020/09/11	2	20.78	15	21.08	20.60	-13	2,839	-0.46%
2020/09/09	2	20.90	18	20.86	20.95	-16	2,777	-0.58%
2020/09/08	10	20.81	2	20.80	20.75	8	2,772	0.29%
2020/09/07	6	21.03	20.2	21.13	20.90	-14.2	2,849	-0.50%
2020/09/04	1	20.50	0	0.00	20.50	1	2,833	0.04%
2020/09/03	3	20.87	23	20.87	20.75	-20	2,872	-0.70%
2020/09/01	2	20.50	5	20.35	20.35	-3	2,989	-0.10%
2020/08/31	58	20.60	0	0.00	20.60	58	3,093	1.87%
2020/08/28	10	20.46	4	20.38	20.45	6	3,073	0.20%
2020/08/27	1	20.10	0	0.00	20.10	1	3,165	0.03%
2020/08/25	0	0.00	0.4	20.05	20.10	-0.4	3,226	-0.01%
2020/08/24	1	20.00	0	0.00	19.95	1	3,251	0.03%
2020/08/21	1	19.85	1	19.75	20.10	0	3,270	0.00%
2020/08/20	20	19.81	0	0.00	19.35	20	3,301	0.61%
2020/08/19	2	20.15	22	20.20	20.20	-20	3,318	-0.60%
2020/08/18	5	20.15	9	19.97	20.15	-4	3,334	-0.12%
2020/08/17	12	20.23	1	20.25	20.25	11	3,357	0.33%
2020/08/14	20	19.55	0	0.00	19.70	20	3,370	0.59%
2020/08/11	4	19.50	11	19.36	19.45	-7	3,430	-0.20%
2020/08/10	1	19.20	20	19.30	19.20	-19	3,439	-0.55%
2020/08/07	1	19.10	0	0.00	19.20	1	3,488	0.03%
2020/08/06	0	0.00	13	19.28	19.30	-13	3,526	-0.37%
2020/08/05	1	18.95	0	0.00	18.95	1	3,564	0.03%
2020/08/04	12	19.07	0	0.00	19.15	12	3,611	0.33%
2020/07/31	0	0.00	10	18.60	18.50	-10	3,648	-0.27%
2020/07/30	0	0.00	6	18.38	18.40	-6	3,682	-0.16%
2020/07/29	3	18.45	0	0.00	18.35	3	3,711	0.08%
2020/07/28	15.4	18.50	20	18.50	18.35	-4.6	3,745	-0.12%
2020/07/27	3	18.98	41	19.00	18.80	-38	3,802	-1.00%
2020/07/24	0	0.00	2	19.70	19.50	-2	3,857	-0.05%
2020/07/23	5	20.15	0	0.00	20.00	5	3,961	0.13%
2020/07/21	1	19.70	8	19.78	19.70	-7	4,052	-0.17%
2020/07/20	0	0.00	5	19.75	19.70	-5	4,062	-0.12%
2020/07/16	5	20.00	0	0.00	19.95	5	4,119	0.12%
2020/07/14	33	19.99	0	0.00	19.95	33	4,244	0.78%
2020/07/10	15	20.15	0	0.00	20.00	15	4,372	0.34%
2020/07/09	35	20.40	2	20.40	20.30	33	4,386	0.75%
2020/07/08	2	20.55	1	20.55	20.60	1	4,415	0.02%
2020/07/06	0	0.00	12	20.44	20.65	-12	4,528	-0.26%
2020/07/03	1	20.40	0	0.00	20.40	1	4,600	0.02%
2020/07/02	0	0.00	2	20.50	20.45	-2	4,675	-0.04%
2020/07/01	1	20.30	1	20.30	20.35	0	4,739	0.00%
2020/06/30	6	20.12	11	20.15	20.15	-5	4,778	-0.10%
2020/06/29	4	20.05	15	20.05	20.20	-11	4,837	-0.23%
2020/06/24	1	20.35	0	0.00	20.30	1	4,965	0.02%
2020/06/23	15	20.43	26	20.40	20.40	-11	5,151	-0.21%
2020/06/16	0	0.00	1	20.10	20.25	-1	5,556	-0.02%
2020/06/15	3	20.02	2	20.08	20.00	1	5,660	0.02%
2020/06/12	6	19.88	1	19.90	19.95	5	5,675	0.09%
2020/06/11	1	20.35	10	20.92	20.35	-9	5,656	-0.16%
2020/06/10	6	20.86	0	0.00	20.80	6	5,643	0.11%
2020/06/09	0	0.00	2	21.20	21.20	-2	5,684	-0.04%
2020/06/08	17.7	21.87	9.3	21.75	21.60	8.5	5,705	0.15%
2020/06/05	7	21.95	12	21.82	22.05	-5	5,566	-0.09%
2020/06/04	23	21.51	0	0.00	21.50	23	5,495	0.42%
2020/06/03	15	21.12	5.4	21.26	21.35	9.6	5,445	0.18%
2020/06/02	0	0.00	5	20.53	20.50	-5	5,285	-0.09%
2020/05/29	1	20.15	0	0.00	20.15	1	5,235	0.02%
2020/05/28	2	20.35	0	0.00	20.25	2	5,235	0.04%
2020/05/27	38	20.56	0	0.00	20.30	38	5,247	0.72%
2020/05/26	0	0.00	1	20.40	20.40	-1	5,341	-0.02%
2020/05/22	4	20.06	0	0.00	19.90	4	5,317	0.08%
2020/05/21	7.3	20.36	9	20.31	20.30	-1.7	5,294	-0.03%
2020/05/20	7	20.03	36	19.90	19.90	-29	5,335	-0.54%
2020/05/19	1	20.20	1	20.10	20.10	0	5,362	0.00%
2020/05/18	1	20.00	4	19.90	19.90	-3	5,376	-0.06%
2020/05/15	2	19.98	0	0.00	19.90	2	5,451	0.04%
2020/05/14	8	20.01	12	19.96	19.90	-4	5,659	-0.07%
2020/05/13	2.2	20.45	20	20.35	20.45	-17.8	5,717	-0.31%
2020/05/12	4	20.68	20	20.65	20.65	-16	6,075	-0.26%
2020/05/11	2	21.30	0	0.00	21.30	2	6,023	0.03%
2020/05/08	11.1	21.13	15	21.12	21.00	-3.9	6,010	-0.06%
2020/05/07	2	20.73	37	20.67	20.90	-35	6,004	-0.58%
2020/05/06	8	21.17	5	21.00	20.65	3	5,996	0.05%
2020/05/05	16	20.51	0	0.00	20.55	16	5,946	0.27%
2020/05/04	4	20.55	4	20.55	20.50	0	5,924	0.00%
2020/04/30	4	21.35	0	0.00	21.10	4	5,924	0.07%
2020/04/29	42	21.73	5	21.36	21.25	37	5,843	0.63%
2020/04/28	61	20.92	18	21.00	21.25	43	5,805	0.74%
2020/04/27	1	19.60	8	20.14	20.10	-7	5,659	-0.12%
2020/04/23	10	19.60	0	0.00	19.55	10	5,542	0.18%
2020/04/22	2	19.10	0	0.00	19.30	2	5,515	0.04%
2020/04/21	7	19.54	13	19.61	19.35	-6	5,495	-0.11%
2020/04/20	5	20.42	0	0.00	20.35	5	5,398	0.09%
2020/04/17	3	20.05	9	20.64	20.30	-6	5,343	-0.11%
2020/04/16	2	20.00	6	20.00	20.00	-4	5,251	-0.08%
2020/04/15	3	20.48	1	20.45	20.35	2	5,220	0.04%
2020/04/14	5	20.54	40	20.54	20.60	-35	5,183	-0.68%
2020/04/13	5	20.66	14	20.69	20.45	-9	5,146	-0.17%
2020/04/10	3	20.45	20	20.53	20.45	-17	5,104	-0.33%
2020/04/09	24	20.51	4	20.34	20.50	20	5,094	0.39%
2020/04/08	3	19.65	9	19.89	19.90	-6	5,005	-0.12%
2020/04/07	4	18.84	0	0.00	18.95	4	4,891	0.08%
2020/04/06	11	18.40	10	18.60	18.65	1	4,803	0.02%
2020/04/01	2	19.30	11	19.42	19.25	-9	4,724	-0.19%
2020/03/31	0	0.00	26	19.19	19.40	-26	4,670	-0.56%
2020/03/30	32	19.43	1	19.45	19.40	31	4,595	0.67%
2020/03/27	13	19.34	19	19.06	19.85	-6	4,463	-0.13%
2020/03/26	2	18.18	0	0.00	18.05	2	4,280	0.05%
2020/03/25	1	18.55	12	18.65	18.45	-11	4,219	-0.26%
2020/03/24	30	18.39	60	18.38	18.10	-30	4,116	-0.73%
2020/03/23	41.1	18.75	22	18.75	18.75	19.1	3,945	0.48%
2020/03/20	31	20.85	7.1	20.82	20.80	23.9	3,850	0.62%
2020/03/19	2	19.30	0	0.00	19.25	2	3,772	0.05%
2020/03/18	3	21.35	10	21.41	21.15	-7	3,652	-0.19%
2020/03/17	13	20.87	50	21.32	21.20	-37	3,617	-1.02%
2020/03/16	1	22.40	18.8	22.32	22.10	-17.8	3,529	-0.50%
2020/03/13	11	22.45	45	22.35	22.80	-34	3,501	-0.97%
2020/03/12	18	24.82	10	24.66	24.35	8	3,375	0.24%
2020/03/11	42	25.77	0	0.00	25.60	42	3,294	1.27%
2020/03/10	21	25.52	7	25.03	25.60	14	3,275	0.43%
2020/03/09	7.2	26.27	1	26.20	26.00	6.2	3,213	0.19%
2020/03/06	4	26.69	0	0.00	26.80	4	3,165	0.13%
2020/03/05	1	26.95	5	26.80	26.90	-4	3,162	-0.13%
2020/03/04	0	0.00	3	26.55	26.50	-3	3,135	-0.10%
2020/03/03	5	26.86	1	26.60	26.80	4	3,112	0.13%
2020/03/02	9	26.93	6	27.10	26.80	3	3,106	0.10%
2020/02/27	6	27.08	3.2	27.41	27.10	2.8	3,075	0.09%
2020/02/25	3	26.15	6	26.28	26.35	-3	2,905	-0.10%
2020/02/24	0	0.00	30	26.50	26.50	-30	2,896	-1.04%
2020/02/21	8	26.92	7.4	26.57	26.70	0.6	2,894	0.02%
2020/02/20	21	26.32	19	26.36	26.35	2	2,808	0.07%
2020/02/19	14	26.25	0	0.00	26.20	14	2,774	0.50%
2020/02/18	2.2	25.80	8	26.25	26.20	-5.8	2,777	-0.21%
2020/02/17	25	25.83	17	26.13	25.75	8	2,729	0.29%
2020/02/14	18	26.97	5	27.11	26.95	13	2,527	0.51%
2020/02/13	19	27.03	9	26.92	27.00	10	2,429	0.41%
2020/02/10	12	29.08	9	29.01	29.00	3	2,029	0.15%
2020/02/07	4	29.80	0	0.00	29.75	4	1,996	0.20%
2020/02/06	1	30.05	33	30.15	30.15	-32	1,965	-1.63%
2020/02/05	34	30.12	0	0.00	30.10	34	1,967	1.73%
2020/02/04	4	30.29	0	0.00	30.10	4	1,954	0.20%
2020/02/03	17	29.07	15.5	29.28	30.20	1.5	1,940	0.08%
2020/01/31	1	30.40	0	0.00	30.50	1	1,889	0.05%
2020/01/30	33.9	30.10	14	30.19	30.00	19.9	1,871	1.06%
2020/01/20	5	31.80	2	31.75	31.75	3	1,797	0.17%
2020/01/17	2	31.75	2	31.85	31.65	0	1,790	0.00%
2020/01/16	5	31.35	2	31.50	31.50	3	1,790	0.17%
2020/01/15	5	31.50	0	0.00	31.50	5	1,798	0.28%
2020/01/14	5	31.65	0	0.00	31.65	5	1,813	0.28%
2020/01/13	2	31.35	2	31.50	31.65	0	1,814	0.00%
2020/01/10	2.8	31.37	1	31.25	31.30	1.8	1,828	0.10%
2020/01/09	0.2	31.40	10	31.45	31.40	-9.8	1,836	-0.53%
2020/01/08	4	31.86	20.4	31.65	31.55	-16.4	1,839	-0.89%
2020/01/07	11	32.05	0	0.00	32.05	11	1,859	0.59%
2020/01/06	0	0.00	29	31.61	31.60	-29	1,865	-1.55%
2020/01/03	2	31.50	26	31.63	31.70	-24	1,850	-1.30%
2020/01/02	6	31.85	11	31.77	31.85	-5	1,830	-0.27%
2019/12/31	0	0.00	2	31.45	31.40	-2	1,802	-0.11%
2019/12/30	2	30.88	0	30.95	30.95	2	1,773	0.11%
2019/12/27	1	30.85	22	30.94	30.95	-21	1,779	-1.18%
2019/12/26	10	30.85	0	0.00	30.90	10	1,782	0.56%
2019/12/25	4	30.98	0	0.00	31.00	4	1,793	0.22%
2019/12/24	0	0.00	1	31.10	31.10	-1	1,839	-0.05%
2019/12/23	0	0.00	14	30.99	31.05	-14	1,842	-0.76%
2019/12/20	0	0.00	10	30.75	30.75	-10	1,836	-0.54%
2019/12/19	21	30.65	10	30.90	30.75	11	1,819	0.60%
2019/12/18	20	30.75	10	30.95	30.90	10	1,805	0.55%
2019/12/17	1	30.75	0	0.00	30.95	1	1,794	0.06%
2019/12/11	6	30.72	0	0.00	30.65	6	1,772	0.34%
2019/12/10	0	0.00	0.7	31.15	31.10	-0.7	1,777	-0.04%
2019/12/09	3	31.10	40	31.09	31.10	-37	1,778	-2.08%
2019/12/06	3	30.40	4	30.45	30.40	-1	1,760	-0.06%
2019/12/05	2	30.50	0	0.00	30.50	2	1,807	0.11%
2019/12/04	0	30.50	0	0.00	30.45	0	1,839	0.00%
2019/12/03	5.1	30.50	21	30.53	30.55	-15.9	1,860	-0.85%
2019/12/02	12	30.43	0	0.00	30.35	12	1,868	0.64%
2019/11/29	10	30.55	13	30.58	30.60	-3	1,875	-0.16%
2019/11/28	5	30.65	9	30.65	30.70	-4	1,884	-0.21%
2019/11/27	3	30.58	0	0.00	30.55	3	1,927	0.16%
2019/11/26	19.1	30.53	25	30.68	30.70	-5.9	1,977	-0.30%
2019/11/25	41	30.63	36	30.69	30.70	5	2,127	0.24%
2019/11/22	2	30.25	72	30.22	30.30	-70	2,262	-3.09%
2019/11/21	1	30.15	10	30.25	30.10	-9	2,328	-0.39%
2019/11/20	7.4	30.21	20	30.20	30.20	-12.7	2,358	-0.54%
2019/11/19	13	30.28	41.1	30.40	30.40	-28.1	2,419	-1.16%
2019/11/18	2	30.45	70	30.44	30.75	-68	2,531	-2.69%
2019/11/15	31.3	30.25	0	0.00	30.45	31.3	2,541	1.23%
2019/11/14	61	30.53	1	30.45	30.45	60	2,555	2.35%
2019/11/13	49	31.07	0	0.00	31.10	49	2,582	1.90%
2019/11/12	7	31.64	0	0.00	31.65	7	2,665	0.26%
2019/11/11	0.8	32.05	1	32.20	31.95	-0.2	2,830	-0.01%
2019/11/08	0	0.00	10.1	32.45	32.25	-10.1	2,845	-0.36%
2019/11/07	0	0.00	4	32.25	32.25	-4	2,874	-0.14%
2019/11/06	3	32.30	7.4	32.39	32.30	-4.4	2,899	-0.15%
2019/11/05	3	32.48	0	32.50	32.50	3	2,913	0.10%
2019/11/04	42	32.36	1	32.40	32.40	41	2,930	1.40%
2019/11/01	1	32.60	7	32.65	32.50	-6	2,931	-0.20%
2019/10/31	9	32.62	12	32.62	32.75	-3	3,000	-0.10%
2019/10/30	3	32.40	0	0.00	32.50	3	3,019	0.10%
2019/10/29	2	32.45	0	32.45	32.35	2	3,069	0.07%
2019/10/28	3	32.50	0.1	32.50	32.40	2.9	3,105	0.09%
2019/10/25	6	32.64	2	32.60	32.65	4	3,121	0.13%
2019/10/24	0.1	32.90	5	32.65	32.90	-4.9	3,175	-0.15%
2019/10/23	16	32.75	0	0.00	32.65	16	3,271	0.49%
2019/10/22	3.2	32.71	15	32.72	32.75	-11.8	3,280	-0.36%
2019/10/21	1	32.70	2	32.80	32.95	-1	3,274	-0.03%
2019/10/18	15.5	32.33	1	32.70	32.70	14.5	3,291	0.44%
2019/10/17	2	32.30	6.6	32.27	32.30	-4.6	3,363	-0.14%
2019/10/16	2.2	31.86	2	31.95	31.95	0.2	3,402	0.01%
2019/10/15	14.6	31.72	0	0.00	31.70	14.6	3,392	0.43%
2019/10/14	7	32.38	1	32.25	32.15	6	3,346	0.18%
2019/10/09	2	32.68	0	0.00	32.60	2	3,332	0.06%
2019/10/08	0	0.00	2	32.80	32.75	-2	3,356	-0.06%
2019/10/07	5.3	32.66	28.3	32.68	32.70	-23	3,377	-0.68%
2019/10/04	2	32.65	1	32.85	32.60	1	3,402	0.03%
2019/10/03	3	32.60	0	0.00	32.70	3	3,445	0.09%
2019/10/02	2	32.75	0	0.00	32.80	2	3,458	0.06%
2019/10/01	1	32.70	8	32.79	32.90	-7	3,487	-0.20%
2019/09/27	35	32.69	12.1	32.59	32.55	22.9	3,491	0.66%
2019/09/26	4	33.10	0	0.00	33.05	4	3,496	0.11%
2019/09/25	1	33.20	1	33.20	33.15	0	3,567	0.00%
2019/09/24	0	0.00	1	33.25	33.15	-1	3,583	-0.03%
2019/09/20	1	33.20	1	33.45	33.20	0	3,722	0.00%
2019/09/18	20	33.25	0	0.00	33.40	20	3,794	0.53%
2019/09/17	2	33.20	3	33.20	33.20	-1	3,816	-0.03%
2019/09/16	4	33.30	0	0.00	33.40	4	3,872	0.10%
2019/09/12	6	33.47	0	0.00	33.40	6	3,960	0.15%
2019/09/11	4	33.55	0	0.00	33.50	4	3,993	0.10%
2019/09/10	2	33.18	26	33.28	33.40	-24	4,025	-0.60%
2019/09/09	15.6	33.47	22	33.55	33.60	-6.4	4,025	-0.16%
2019/09/06	22	32.93	8	32.91	33.15	14	4,019	0.35%
2019/09/05	2	32.58	3	32.60	32.55	-1	4,054	-0.02%
2019/09/04	3	32.35	0	0.00	32.45	3	4,067	0.07%
2019/09/03	16	32.49	5.3	32.48	32.40	10.8	4,118	0.26%
2019/09/02	2	32.25	3	32.25	32.20	-1	4,164	-0.02%
2019/08/30	9	32.26	0	0.00	32.15	9	4,340	0.21%
2019/08/29	2	32.23	0	0.00	32.30	2	4,581	0.04%
2019/08/28	6	32.48	0	0.00	32.10	6	4,642	0.13%
2019/08/27	1	37.30	0	0.00	37.00	1	4,509	0.02%
2019/08/23	3	37.20	0	0.00	37.20	3	4,345	0.07%
2019/08/22	1	37.45	7	37.46	37.40	-6	4,337	-0.14%
2019/08/21	0	0.00	2	36.65	37.05	-2	4,326	-0.05%
2019/08/20	5	35.44	0	0.00	35.45	5	4,205	0.12%
2019/08/19	2	35.35	2	35.85	35.60	0	4,194	0.00%
2019/08/16	2	35.40	1	35.00	35.70	1	4,194	0.02%
2019/08/15	3	35.27	6	35.49	35.15	-3	4,162	-0.07%
2019/08/14	13	36.61	5	36.99	36.20	8	4,096	0.20%
2019/08/13	1	37.65	0	0.00	37.55	1	3,994	0.03%
2019/08/12	0	0.00	4	38.00	37.75	-4	4,007	-0.10%
2019/08/08	2	37.30	0	0.00	37.40	2	4,027	0.05%
2019/08/07	4	37.40	0	0.00	37.25	4	4,090	0.10%
2019/08/06	2	36.60	0	0.00	37.50	2	4,234	0.05%
2019/08/02	4	37.80	0	0.00	37.75	4	4,318	0.09%
2019/08/01	1	38.55	0	0.00	38.30	1	4,287	0.02%
2019/07/31	1	38.70	0	0.00	38.10	1	4,266	0.02%
2019/07/29	2	38.90	2	39.10	39.05	0	4,234	0.00%
2019/07/26	3	39.30	0	0.00	39.20	3	4,219	0.07%
2019/07/25	0	0.00	54	38.81	39.00	-54	4,182	-1.29%
2019/07/22	7	37.81	36	37.99	37.90	-29	4,159	-0.70%
2019/07/19	4	38.05	0	0.00	38.00	4	4,214	0.09%
2019/07/16	1	38.55	0	0.00	38.50	1	4,124	0.02%
2019/07/15	3	38.65	11	38.84	38.70	-8	4,130	-0.19%
2019/07/12	50	38.27	0	0.00	38.35	50	4,156	1.20%
2019/07/11	0	0.00	2	38.20	37.95	-2	4,163	-0.05%
2019/07/10	1	37.65	0	0.00	38.25	1	4,171	0.02%
2019/07/09	3	37.65	0	0.00	37.60	3	4,175	0.07%
2019/07/08	0	0.00	14	38.10	38.00	-14	4,201	-0.33%
2019/07/04	1	38.50	0	0.00	38.20	1	4,264	0.02%
2019/07/03	1	38.55	0	0.00	38.25	1	4,305	0.02%
2019/07/02	0	0.00	50	38.20	38.35	-50	4,336	-1.15%
2019/07/01	1	37.65	0	0.00	37.65	1	4,344	0.02%
2019/06/28	2	37.00	0	0.00	37.35	2	4,407	0.05%
2019/06/27	2	37.60	0	0.00	37.55	2	4,340	0.05%
2019/06/25	0	0.00	1	37.40	37.45	-1	4,427	-0.02%
2019/06/24	1	37.20	0	0.00	37.20	1	4,549	0.02%
2019/06/21	1	37.65	0	0.00	37.20	1	4,633	0.02%
2019/06/20	0	0.00	2	37.40	37.65	-2	4,715	-0.04%
2019/06/17	3	35.85	0	0.00	36.15	3	4,766	0.06%
2019/06/14	2	36.03	4	36.10	35.90	-2	4,896	-0.04%
2019/06/13	0	0.00	2	36.18	36.15	-2	4,956	-0.04%
2019/06/12	2	35.05	0	0.00	35.20	2	4,951	0.04%
2019/06/11	4	35.04	10	35.25	34.85	-6	4,956	-0.12%
2019/06/10	2	35.13	4	35.40	35.25	-2	4,917	-0.04%
2019/06/06	3	34.63	1	35.30	35.05	2	4,915	0.04%
2019/06/05	10	36.34	2	36.88	35.95	8	4,743	0.17%
2019/06/04	2	37.30	0	0.00	37.35	2	4,487	0.04%
2019/06/03	4	37.36	0	0.00	37.55	4	4,429	0.09%
2019/05/30	50	37.50	0	0.00	37.65	50	4,442	1.13%
2019/05/29	0	0.00	16	37.40	37.40	-16	4,581	-0.35%
2019/05/28	4	37.80	2	38.00	37.60	2	4,671	0.04%
2019/05/27	35	37.40	0	0.00	37.45	35	4,655	0.75%
2019/05/24	26	37.22	3	37.20	37.15	23	4,702	0.49%
2019/05/23	2	37.08	0	0.00	37.00	2	4,742	0.04%
2019/05/20	5	37.55	6	37.41	37.35	-1	4,767	-0.02%
2019/05/16	5	38.00	2	38.30	38.00	3	4,760	0.06%
2019/05/15	4	38.01	0	0.00	38.25	4	4,763	0.08%
2019/05/14	40	38.08	9	38.20	38.35	31	4,743	0.65%
2019/05/13	1	40.00	1	39.85	39.45	0	4,729	0.00%
2019/05/10	7	40.47	0	0.00	40.50	7	4,832	0.14%
2019/05/09	4	41.08	0	0.00	41.00	4	4,828	0.08%
2019/05/08	1	41.40	2	41.40	41.45	-1	4,865	-0.02%
2019/05/07	1	41.75	2	41.85	41.75	-1	4,976	-0.02%
2019/05/06	2	41.35	0	0.00	41.50	2	5,009	0.04%
2019/05/03	0	0.00	1	42.20	42.15	-1	5,016	-0.02%
2019/05/02	3	42.03	0	0.00	41.95	3	5,077	0.06%
2019/04/30	2	41.75	6	41.75	42.00	-4	5,143	-0.08%
2019/04/29	6	41.33	0	0.00	41.40	6	5,220	0.11%
2019/04/26	7	41.53	0	0.00	41.65	7	5,426	0.13%
2019/04/25	3	42.00	6	41.78	42.00	-3	5,724	-0.05%
2019/04/23	1	41.00	0	0.00	41.05	1	5,659	0.02%
2019/04/22	4	41.30	2	41.35	41.15	2	5,650	0.04%
2019/04/18	15	41.00	0	0.00	40.85	15	5,634	0.27%
2019/04/16	0	0.00	4	41.48	41.60	-4	5,629	-0.07%
2019/04/15	0	0.00	2	41.15	41.10	-2	5,614	-0.04%
2019/04/12	5	40.88	0	0.00	40.90	5	5,622	0.09%
2019/04/11	4	41.31	0	0.00	41.25	4	5,562	0.07%
2019/04/09	1	41.75	7	41.60	41.85	-6	5,448	-0.11%
2019/04/08	12	41.02	0	0.00	41.10	12	5,399	0.22%
2019/04/03	5	41.21	1	41.25	41.15	4	5,327	0.08%
2019/04/02	6	41.48	10	41.85	41.55	-4	5,259	-0.08%
2019/04/01	1	41.85	2	42.15	41.80	-1	5,216	-0.02%
2019/03/29	7	41.82	0	0.00	41.80	7	5,177	0.14%
2019/03/28	0	0.00	2	42.05	42.00	-2	5,149	-0.04%
2019/03/27	11	41.86	7	42.06	41.80	4	5,085	0.08%
2019/03/26	3	42.77	1	42.95	42.80	2	4,930	0.04%
2019/03/25	17	42.68	25	42.87	43.20	-8	4,864	-0.16%
2019/03/22	3.2	42.80	0	0.00	42.70	3.2	4,771	0.07%
2019/03/20	0	0.00	8	43.03	43.15	-8	4,710	-0.17%
2019/03/19	13	42.78	10	43.45	42.55	3	4,594	0.07%
2019/03/18	8	43.38	0	0.00	43.30	8	4,471	0.18%
2019/03/15	8	44.15	0	0.00	44.15	8	4,393	0.18%
2019/03/13	0	0.00	8.1	44.41	44.45	-8.1	4,383	-0.18%
2019/03/12	0	0.00	6	44.38	44.60	-6	4,432	-0.14%
2019/03/11	1	44.30	0	0.00	44.20	1	4,467	0.02%
2019/03/08	2	44.20	5	44.10	44.15	-3	4,558	-0.07%
2019/03/07	1	44.65	21	44.79	44.50	-20	4,601	-0.43%
2019/03/06	0	0.00	10	45.00	44.85	-10	4,630	-0.22%
2019/03/05	1.5	44.80	2	44.90	44.80	-0.5	4,675	-0.01%
2019/03/04	17	45.12	21	45.15	45.30	-4	4,714	-0.08%
2019/02/27	6	43.73	19	44.35	44.65	-13	4,739	-0.27%
2019/02/26	13	43.44	36.6	43.42	43.60	-23.6	4,682	-0.50%
2019/02/25	4	43.55	1.1	43.49	43.35	2.9	4,701	0.06%
2019/02/22	0	0.00	7	43.71	43.70	-7	4,699	-0.15%
2019/02/21	4	43.90	2	43.80	44.00	2	4,791	0.04%
2019/02/20	5	43.79	2	44.10	43.80	3	4,860	0.06%
2019/02/19	2	44.35	3	44.58	44.30	-1	4,860	-0.02%
2019/02/18	4	44.08	2	44.35	43.95	2	4,975	0.04%
2019/02/15	6	43.48	0	0.00	43.55	6	4,950	0.12%
2019/02/14	10	44.15	0	0.00	44.10	10	4,891	0.20%
2019/02/12	0	0.00	3	44.57	44.65	-3	4,810	-0.06%
2019/02/11	1	44.30	2	43.45	44.10	-1	4,691	-0.02%
2019/01/30	10	43.00	0	0.00	43.00	10	4,511	0.22%
2019/01/28	12	42.10	0	0.00	42.95	12	4,402	0.27%
2019/01/25	15	43.25	0	0.00	43.05	15	4,326	0.35%
2019/01/24	15	43.10	2	43.15	43.20	13	4,321	0.30%
2019/01/23	7	42.94	13	43.07	43.15	-6	4,306	-0.14%
2019/01/22	0	0.00	6	43.17	43.15	-6	4,259	-0.14%
2019/01/21	27	42.99	7	43.28	42.90	20	4,184	0.48%
2019/01/18	8	42.78	3	42.73	42.85	5	4,099	0.12%
2019/01/17	27	42.00	26	41.75	41.60	1	3,983	0.03%
2019/01/11	1	39.85	0	0.00	39.85	1	3,821	0.03%
2019/01/09	0	0.00	1	39.70	39.95	-1	3,890	-0.03%
2018/12/27	1	39.30	0	0.00	39.30	1	4,161	0.02%
2018/12/26	1	39.15	0	0.00	38.80	1	4,212	0.02%
2018/12/19	15	39.42	0	0.00	39.25	15	4,272	0.35%
2018/12/17	2	38.88	10	38.95	38.85	-8	4,346	-0.18%
2018/12/14	2	39.40	0	0.00	39.40	2	4,321	0.05%
2018/12/13	0	0.00	1	39.80	39.80	-1	4,292	-0.02%
2018/12/12	1	39.50	0	0.00	39.45	1	4,295	0.02%
2018/12/07	1	39.70	1	39.80	39.85	0	4,348	0.00%
2018/12/06	0	0.00	3	39.63	39.30	-3	4,344	-0.07%
2018/12/04	20	40.18	0	0.00	40.10	20	4,330	0.46%
2018/12/03	50	41.14	0	0.00	41.10	50	4,290	1.17%
2018/11/30	1.6	40.99	0	0.00	41.05	1.6	4,223	0.04%
2018/11/29	0	0.00	15	41.51	41.40	-15	4,210	-0.36%
2018/11/28	6	41.08	8	41.21	41.05	-2	4,160	-0.05%
2018/11/27	11	40.55	5	40.56	40.55	6	4,125	0.15%
2018/11/26	2	40.50	9	40.32	40.50	-7	4,104	-0.17%
2018/11/23	0	0.00	5.3	39.25	38.85	-5.3	3,962	-0.13%
2018/11/22	12	39.83	2	40.15	39.75	10	3,907	0.26%
2018/11/21	3	40.25	1	40.15	39.95	2	3,906	0.05%
2018/11/20	3	40.00	15	39.67	40.40	-12	3,968	-0.30%
2018/11/19	10	38.65	6	39.33	39.70	4	3,946	0.10%
2018/11/16	4	38.88	6	38.75	38.50	-2	3,877	-0.05%
2018/11/15	2	37.98	7	38.34	38.90	-5	3,839	-0.13%
2018/11/14	2	36.25	2	36.45	36.45	0	3,722	0.00%
2018/11/12	2	36.55	7	36.44	36.45	-5	3,741	-0.13%
2018/11/09	1.5	36.53	3	36.72	36.40	-1.5	3,735	-0.04%
2018/11/08	0	0.00	1	36.65	36.80	-1	3,732	-0.03%
2018/11/07	1	36.10	0	0.00	36.20	1	3,740	0.03%
2018/11/06	2	35.95	0	0.00	35.80	2	3,802	0.05%
2018/11/01	0.3	36.00	2	36.00	35.90	-1.7	3,787	-0.04%
2018/10/31	0	0.00	1	34.60	34.60	-1	3,811	-0.03%
2018/10/29	3.4	33.78	0	0.00	33.60	3.4	3,792	0.09%
2018/10/26	1	33.75	0	0.00	33.95	1	3,834	0.03%
2018/10/25	5	33.28	0	0.00	33.30	5	3,806	0.13%
2018/10/24	3	35.27	0	0.00	35.15	3	3,716	0.08%
2018/10/22	8	36.13	7	36.20	36.15	1	3,700	0.03%
2018/10/19	4	36.95	0	0.00	36.60	4	3,662	0.11%
2018/10/18	0	0.00	8	37.89	37.80	-8	3,631	-0.22%
2018/10/17	0	0.00	1	38.35	38.25	-1	3,565	-0.03%
2018/10/16	0	0.00	3	37.93	38.15	-3	3,531	-0.08%
2018/10/15	4	37.11	0	0.00	37.20	4	3,495	0.11%
2018/10/12	2	36.95	0	0.00	37.55	2	3,469	0.06%
2018/10/11	25	36.80	18	37.00	37.00	7	3,431	0.20%
2018/10/04	2	38.63	0	0.00	38.50	2	3,122	0.06%
2018/09/28	2	39.15	0	0.00	39.40	2	3,004	0.07%
2018/09/25	0	0.00	2	40.03	39.70	-2	2,898	-0.07%
2018/09/21	0	0.00	2	39.23	39.60	-2	2,861	-0.07%
2018/09/20	3	38.85	0	0.00	38.80	3	2,789	0.11%
2018/09/19	0.6	39.00	0	0.00	38.90	0.6	2,769	0.02%
2018/09/14	1	39.15	10	39.05	39.15	-9	2,766	-0.33%
2018/09/13	1	39.20	0	0.00	39.05	1	2,743	0.04%
2018/09/11	11	39.00	1	39.00	38.85	10	2,707	0.37%
2018/09/10	1	38.50	0.8	38.70	38.40	0.2	2,725	0.01%
2018/09/07	2	39.90	7	39.73	39.80	-5	2,660	-0.19%
2018/09/05	1	40.60	0	0.00	40.80	1	2,579	0.04%
2018/09/04	2	41.10	0	0.00	41.10	2	2,526	0.08%
2018/09/03	5	42.28	0	0.00	41.50	5	2,499	0.20%
2018/08/31	1	42.40	1	42.70	42.50	0	2,451	0.00%
2018/08/29	1	41.90	2	42.05	41.95	-1	2,383	-0.04%
2018/08/28	4	42.08	0	0.00	42.00	4	2,378	0.17%
2018/08/27	5	41.92	0	0.00	42.05	5	2,321	0.22%
2018/08/24	3	47.70	0	0.00	48.60	3	2,226	0.13%
2018/08/23	2	47.70	0	0.00	47.70	2	2,152	0.09%
2018/08/21	1	47.35	0	0.00	47.60	1	2,083	0.05%
2018/08/20	2	47.78	0	0.00	47.90	2	2,026	0.10%
2018/08/14	6	47.92	0	0.00	48.30	6	1,978	0.30%
2018/08/09	1	48.20	0	0.00	48.35	1	2,052	0.05%
2018/08/08	0	0.00	7	48.60	48.50	-7	2,127	-0.33%
2018/08/07	1	48.65	3	48.83	48.60	-2	2,175	-0.09%
2018/08/03	1	47.90	0	0.00	47.85	1	2,223	0.04%
2018/08/02	0	0.00	1	48.30	48.00	-1	2,201	-0.05%
2018/08/01	1	48.00	0	0.00	47.95	1	2,149	0.05%
2018/07/31	0	0.00	1	48.15	48.00	-1	2,134	-0.05%
2018/07/30	0	0.00	2	47.25	47.70	-2	2,108	-0.09%
2018/07/27	0	0.00	2	47.00	47.00	-2	2,054	-0.10%
2018/07/18	2	45.70	0	0.00	45.95	2	2,041	0.10%
2018/07/13	0	0.00	1	46.55	46.70	-1	2,052	-0.05%
2018/07/10	0	0.00	1	45.80	45.85	-1	2,087	-0.05%
2018/07/09	1	45.50	0	0.00	45.95	1	2,093	0.05%
2018/07/06	1	44.85	0	0.00	45.15	1	2,096	0.05%
2018/07/04	0	0.00	1	45.75	45.85	-1	2,164	-0.05%
2018/07/02	0	0.00	2	46.58	46.35	-2	2,386	-0.08%
2018/06/28	0	0.00	1	45.90	46.00	-1	2,509	-0.04%
2018/06/19	0	0.00	1	47.00	46.25	-1	2,518	-0.04%
2018/06/07	1	47.00	0	0.00	47.00	1	2,631	0.04%
2018/06/05	9	47.34	0	0.00	47.40	9	2,629	0.34%
2018/06/04	0	0.00	1	47.60	47.40	-1	2,622	-0.04%
2018/06/01	0	0.00	1	48.00	47.45	-1	2,614	-0.04%
2018/05/31	0	0.00	4	47.63	48.15	-4	2,602	-0.15%
2018/05/30	5	46.40	1	47.10	47.15	4	2,566	0.16%
2018/05/24	2	46.90	0	0.00	47.00	2	2,696	0.07%
2018/05/23	0	0.00	3	47.00	47.20	-3	2,759	-0.11%
2018/05/22	0	0.00	2	47.10	46.90	-2	2,774	-0.07%
2018/05/21	1	46.55	1	46.90	46.80	0	2,801	0.00%
2018/05/18	1	47.05	3	47.25	47.00	-2	2,795	-0.07%
2018/05/17	2	47.23	2	47.10	47.10	0	2,778	0.00%
2018/05/16	1	46.15	1	45.75	46.00	0	2,682	0.00%
2018/05/15	0	0.00	3	45.27	45.30	-3	2,661	-0.11%
2018/05/14	1	44.65	2	44.95	44.65	-1	2,733	-0.04%
2018/05/11	27	44.32	1	43.90	44.20	26	2,732	0.95%
2018/05/02	0	0.00	1	42.70	42.85	-1	2,873	-0.03%
2018/04/26	0	0.00	3	42.45	42.00	-3	3,010	-0.10%
2018/04/25	1	42.10	0	0.00	42.25	1	3,173	0.03%
2018/04/24	1	42.70	0	0.00	42.45	1	3,245	0.03%
2018/04/20	1	43.35	1	43.70	43.40	0	3,355	0.00%
2018/04/18	1	43.25	2	43.43	43.50	-1	3,618	-0.03%
2018/04/17	1	43.30	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	0	44.45	2	44.45	44.45	-2	4,213	-0.05%
2018/04/12	1	44.45	0	0.00	44.40	1	4,521	0.02%
2018/04/11	0	0.00	5	44.56	44.40	-5	4,643	-0.11%
2018/04/10	5	43.47	0	0.00	43.70	5	4,737	0.11%
2018/04/09	1	43.35	2	43.50	43.40	-1	4,896	-0.02%
2018/04/03	14	43.28	0	0.00	43.00	14	5,123	0.27%
2018/04/02	14	46.34	2	46.00	45.65	12	5,005	0.24%
2018/03/31	4	46.70	50	46.81	46.70	-46	4,963	-0.93%
2018/03/30	0	0.00	4	48.49	48.30	-4	4,888	-0.08%
2018/03/28	1	47.70	1	48.20	48.00	0	4,942	0.00%
2018/03/27	0	0.00	2	48.13	48.00	-2	4,975	-0.04%
2018/03/26	1	47.35	1	47.90	47.80	0	5,002	0.00%
2018/03/23	3	46.93	1	47.20	47.30	2	5,017	0.04%
2018/03/22	2	47.70	2	48.35	47.75	0	5,075	0.00%
2018/03/21	3	47.82	0	0.00	47.90	3	5,077	0.06%
2018/03/19	2	48.50	0	0.00	48.70	2	5,084	0.04%
2018/03/16	1	49.00	0	0.00	48.90	1	5,060	0.02%
2018/03/15	1	49.20	1	49.15	49.35	0	5,040	0.00%
2018/03/13	1	49.40	0	0.00	49.80	1	5,113	0.02%
2018/03/12	1	49.80	9	49.88	49.90	-8	5,113	-0.16%
2018/03/08	1	49.15	0	0.00	49.00	1	5,174	0.02%
2018/03/05	2	48.68	7	48.87	49.00	-5	5,287	-0.09%
2018/03/02	1	48.80	0	0.00	49.00	1	5,333	0.02%
2018/02/27	3	49.57	4	50.15	50.00	-1	5,477	-0.02%
2018/02/26	2	49.85	1	49.60	49.90	1	5,460	0.02%
2018/02/23	3	49.95	3	49.40	49.90	0	5,452	0.00%
2018/02/22	7	48.56	5	48.80	49.00	2	5,493	0.04%
2018/02/21	1	47.20	2	47.60	48.05	-1	5,595	-0.02%
2018/02/12	1	45.80	1	46.65	46.20	0	5,700	0.00%
2018/02/09	2	44.53	1	44.55	45.80	1	6,226	0.02%
2018/02/08	1	45.85	0	0.00	45.90	1	6,402	0.02%
2018/02/07	1	46.25	2	46.30	46.00	-1	6,914	-0.01%
2018/02/06	8	44.95	8	44.04	45.00	0	6,896	0.00%
2018/02/02	1.3	48.42	1	48.35	48.35	0.3	6,893	0.00%
2018/02/01	2	48.33	0	0.00	48.35	2	6,972	0.03%
2018/01/31	1	48.75	2	48.53	49.15	-1	6,969	-0.01%
2018/01/30	0	0.00	0.5	48.95	49.15	-0.5	6,975	-0.01%
2018/01/29	1	49.25	0	0.00	49.25	1	7,000	0.01%
2018/01/26	1	48.80	0	0.00	49.25	1	7,162	0.01%
2018/01/25	1	49.35	0.2	49.00	49.00	0.8	7,330	0.01%
2018/01/24	2	49.93	2	49.85	49.75	0	7,334	0.00%
2018/01/23	4	49.20	0	0.00	49.05	4	7,383	0.05%
2018/01/22	3	48.83	1	49.40	49.65	2	7,431	0.03%
2018/01/19	1	49.95	5	48.70	48.80	-4	7,448	-0.05%
2018/01/18	1	51.80	15	50.00	49.80	-14	7,338	-0.19%
2018/01/17	1	50.40	1	50.80	51.30	0	7,320	0.00%
2018/01/16	4	51.65	2	52.20	51.20	2	7,271	0.03%
2018/01/15	0	0.00	1	52.00	52.10	-1	7,246	-0.01%
2018/01/12	0	0.00	24	51.31	51.00	-24	7,130	-0.34%
2018/01/11	0	0.00	24	50.27	50.60	-24	7,076	-0.34%
2018/01/10	1	50.20	13	51.08	51.00	-12	6,986	-0.17%
2018/01/09	0	0.00	1	49.80	49.80	-1	6,664	-0.02%
2018/01/08	10	49.80	34	50.16	49.35	-24	6,553	-0.37%
2018/01/05	2	47.58	0	0.00	47.80	2	6,289	0.03%
2018/01/04	0	0.00	13	47.05	46.95	-13	6,194	-0.21%
2018/01/03	11	46.97	6	47.14	46.70	5	6,255	0.08%
2018/01/02	10	45.68	35	46.50	47.00	-25	6,158	-0.41%