國際中橡 (2104)-元大-桃興券商分點個股進出

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/02	10	17.80	0	0.00	17.85	10	1,586	0.63%
2024/04/30	1.5	17.95	0	0.00	17.95	1.5	1,586	0.09%
2024/04/29	2	17.85	0	0.00	18.00	2	1,545	0.13%
2024/04/25	0	0.00	1	17.45	17.80	-1	1,532	-0.07%
2024/04/24	0	0.00	0	17.55	17.55	0	1,525	0.00%
2024/04/19	11	17.23	0	0.00	17.15	11	1,571	0.70%
2024/04/10	0	0.00	1	17.65	17.60	-1	1,509	-0.07%
2024/04/09	7	17.55	0	0.00	17.50	7	1,503	0.47%
2024/03/25	0	17.05	0	0.00	17.05	0	1,439	0.00%
2024/03/20	2	16.85	0	0.00	16.85	2	1,439	0.14%
2024/03/19	2	17.10	0	0.00	17.10	2	1,407	0.14%
2024/03/18	0	0.00	7	17.20	17.15	-7	1,395	-0.50%
2024/03/15	22	17.45	0	0.00	17.35	22	1,353	1.63%
2024/03/14	1	17.70	0	0.00	17.60	1	1,327	0.08%
2024/03/12	1	17.55	0	0.00	17.60	1	1,305	0.08%
2024/03/11	11	17.60	0	0.00	17.60	11	1,264	0.87%
2024/03/07	2	17.75	1	17.50	17.75	1	1,234	0.08%
2024/03/06	0	17.80	0	0.00	17.60	0	1,194	0.00%
2024/03/05	1.6	17.94	0	0.00	17.85	1.6	1,143	0.14%
2024/03/04	50	17.95	1	18.00	17.95	49	1,125	4.35%
2024/02/29	1	18.15	0	0.00	18.20	1	1,096	0.09%
2024/02/26	50	18.25	2	18.25	18.25	48	1,069	4.49%
2024/02/19	1	18.65	0	0.00	18.70	1	1,050	0.10%
2024/02/16	0	0.00	2	18.45	18.40	-2	1,065	-0.19%
2024/02/05	0	18.45	1	18.45	18.30	-1	1,040	-0.10%
2024/02/02	2	18.50	0	0.00	18.45	2	1,039	0.19%
2024/01/23	0.1	18.35	0	0.00	18.25	0.1	980	0.01%
2024/01/18	1	18.15	0	0.00	18.20	1	949	0.11%
2024/01/15	1	18.90	3	18.90	18.90	-2	892	-0.22%
2024/01/11	1	19.00	0	0.00	19.00	1	920	0.11%
2024/01/10	0	0.00	0.2	19.15	19.05	-0.2	927	-0.02%
2024/01/05	3	19.30	0	0.00	19.40	3	944	0.32%
2024/01/03	1	19.40	0	0.00	19.35	1	959	0.10%
2023/12/21	1	19.60	1	19.50	19.45	0	1,033	0.00%
2023/12/15	1	19.60	1	19.60	19.65	0	1,091	0.00%
2023/12/13	2	19.40	0	0.00	19.40	2	1,100	0.18%
2023/12/12	26	19.50	0	0.00	19.45	26	1,108	2.35%
2023/12/11	0	0.00	4	19.70	19.70	-4	1,098	-0.36%
2023/12/06	7	19.85	0	0.00	19.80	7	1,106	0.63%
2023/11/30	0.1	19.80	0	0.00	19.70	0.1	1,103	0.01%
2023/11/28	0.5	19.95	0	0.00	19.95	0.5	1,122	0.04%
2023/11/27	0	0.00	1	20.00	19.85	-1	1,147	-0.09%
2023/11/22	5	19.94	0	0.00	19.90	5	1,149	0.44%
2023/11/08	0	0.00	10	19.50	19.45	-10	1,294	-0.77%
2023/11/01	6	19.07	0	0.00	19.15	6	1,451	0.41%
2023/10/31	2	19.40	0	0.00	19.10	2	1,496	0.13%
2023/10/30	1.3	19.40	0	0.00	19.40	1.3	1,645	0.08%
2023/10/25	2	19.55	0	0.00	19.55	2	1,896	0.11%
2023/10/18	2	19.35	0	0.00	19.35	2	1,929	0.10%
2023/10/17	1	19.65	0	0.00	19.60	1	1,936	0.05%
2023/10/13	0	0.00	81	19.90	19.90	-81	1,971	-4.11%
2023/10/12	3.1	19.95	0	0.00	20.05	3.1	1,984	0.16%
2023/09/27	0	0.00	5	20.25	20.25	-5	2,146	-0.23%
2023/09/25	0	0.00	3	20.28	20.35	-3	2,211	-0.14%
2023/09/20	1	20.55	37	20.64	20.35	-36	2,417	-1.49%
2023/09/12	0.1	20.00	0	0.00	20.00	0.1	3,890	0.00%
2023/09/04	5	20.50	0.2	20.45	20.50	4.8	4,035	0.12%
2023/09/01	1.3	20.29	0	0.00	20.25	1.3	4,052	0.03%
2023/08/31	0.7	20.30	0	0.00	20.15	0.7	4,060	0.02%
2023/08/30	0	0.00	3	20.05	20.10	-3	4,083	-0.07%
2023/08/23	0	0.00	1	19.70	19.70	-1	4,183	-0.02%
2023/08/22	0	0.00	2	19.60	19.75	-2	4,239	-0.05%
2023/08/21	0.3	19.60	0.5	19.70	19.75	-0.2	4,234	0.00%
2023/08/16	30	19.40	0	0.00	19.45	30	4,339	0.69%
2023/08/14	10	19.80	0	0.00	19.60	10	4,307	0.23%
2023/08/10	10	20.35	2	20.25	20.20	8	4,277	0.19%
2023/08/08	0	0.00	7	21.15	20.90	-7	4,260	-0.16%
2023/08/07	12	21.00	0	0.00	21.15	12	4,307	0.28%
2023/08/04	2	21.40	0	0.00	21.30	2	4,278	0.05%
2023/08/02	3	21.53	58	21.31	21.40	-55	4,266	-1.29%
2023/08/01	1	21.05	11	20.90	20.95	-10	4,211	-0.24%
2023/07/31	2	20.80	0	0.00	20.80	2	4,215	0.05%
2023/07/28	20	20.94	2	20.70	20.65	18	4,152	0.43%
2023/07/26	0	0.00	1	20.00	20.00	-1	4,051	-0.02%
2023/07/24	0	0.00	2	19.95	19.90	-2	4,040	-0.05%
2023/07/19	25	20.31	1	20.15	20.05	24	4,035	0.59%
2023/07/18	0	0.00	4	20.35	20.40	-4	4,034	-0.10%
2023/07/13	15	20.37	0	0.00	20.25	15	4,034	0.37%
2023/07/12	0	0.00	1	20.55	20.55	-1	4,027	-0.02%
2023/07/06	20	20.85	17	21.01	20.75	3	4,060	0.07%
2023/07/05	0	0.00	1	21.35	21.10	-1	4,007	-0.02%
2023/07/03	7	21.67	0	0.00	21.45	7	3,973	0.18%
2023/06/30	5	21.47	1	21.50	21.50	4	3,943	0.10%
2023/06/29	20	21.48	16	21.60	21.30	4	3,953	0.10%
2023/06/28	0.5	21.75	0	0.00	21.60	0.5	3,889	0.01%
2023/06/27	5	22.20	0	0.00	21.70	5	3,773	0.13%
2023/06/26	5	22.30	0	0.00	22.10	5	3,712	0.13%
2023/06/21	5.5	21.90	5	21.80	21.90	0.5	3,667	0.01%
2023/06/20	23.2	22.38	1.1	21.76	21.85	22.1	3,601	0.61%
2023/06/19	134.6	23.10	31.9	22.99	22.95	102.8	3,350	3.07%	大買/鉅額交易
2023/06/16	5	21.39	25.7	22.36	22.40	-20.7	2,625	-0.79%
2023/06/07	0	0.00	1	20.70	20.60	-1	2,404	-0.04%
2023/06/05	0.1	20.45	0	0.00	20.60	0.1	2,386	0.00%
2023/06/01	0	0.00	0.1	20.35	20.20	-0.1	2,341	-0.01%
2023/05/29	0	0.00	5.6	20.18	20.20	-5.6	2,313	-0.24%
2023/05/26	1	20.15	8	20.22	20.15	-7	2,317	-0.30%
2023/05/24	0	0.00	40	20.60	20.55	-40	2,290	-1.75%
2023/05/19	7	20.10	0	0.00	20.15	7	2,172	0.32%
2023/05/18	1	20.05	0	0.00	20.05	1	2,158	0.05%
2023/05/12	5	19.90	0	0.00	19.75	5	2,096	0.24%
2023/05/11	5	19.90	0	0.00	19.80	5	2,065	0.24%
2023/05/09	0	0.00	5	20.35	20.35	-5	2,005	-0.25%
2023/05/08	0	0.00	0.5	20.60	20.70	-0.5	1,966	-0.02%
2023/05/03	0	0.00	0.5	20.34	20.35	-0.5	1,912	-0.02%
2023/05/02	0	0.00	3	20.10	20.15	-3	1,896	-0.16%
2023/04/27	2	19.95	0	0.00	20.05	2	1,871	0.11%
2023/04/26	0.1	19.80	1	19.80	20.05	-0.9	1,872	-0.05%
2023/04/25	1	19.80	0	0.00	19.80	1	1,866	0.05%
2023/04/21	1	19.70	2	19.75	19.70	-1	1,835	-0.05%
2023/04/20	2	19.85	5	19.95	19.85	-3	1,800	-0.17%
2023/04/13	0	0.00	1	20.15	20.00	-1	1,712	-0.06%
2023/04/12	1	20.05	1	20.10	20.10	0	1,665	0.00%
2023/04/11	1	19.90	0	0.00	19.90	1	1,624	0.06%
2023/04/06	10	19.65	0	0.00	19.75	10	1,595	0.63%
2023/03/31	5	19.75	1	19.70	19.75	4	1,576	0.25%
2023/03/30	15	19.91	0	0.00	19.80	15	1,561	0.96%
2023/03/28	4	20.13	0	0.00	20.10	4	1,500	0.27%
2023/03/27	1	20.20	0	0.00	20.25	1	1,494	0.07%
2023/03/17	1	19.65	0	0.00	19.70	1	1,538	0.06%
2023/03/16	1	19.50	2.3	19.71	19.60	-1.3	1,527	-0.08%
2023/03/15	0	0.00	1	19.95	19.95	-1	1,521	-0.07%
2023/03/13	0	0.00	1	20.05	20.00	-1	1,545	-0.06%
2023/03/10	10.4	20.24	0	0.00	20.05	10.4	1,535	0.68%
2023/03/09	0	0.00	5	20.65	20.55	-5	1,517	-0.33%
2023/03/03	0	20.65	0	0.00	20.75	0	1,546	0.00%
2023/03/01	0	20.80	0	0.00	20.60	0	1,573	0.00%
2023/02/24	0	20.95	25	20.90	20.80	-25	1,575	-1.59%
2023/02/23	0.1	21.00	0	0.00	21.00	0.1	1,566	0.01%
2023/02/22	10	20.60	0	0.00	20.85	10	1,570	0.64%
2023/02/21	10	20.80	0	0.00	20.90	10	1,663	0.60%
2023/02/17	0.1	20.45	0	0.00	20.60	0.1	1,669	0.01%
2023/02/16	0.1	20.30	0	0.00	20.35	0.1	1,708	0.01%
2023/02/14	0	20.70	0	0.00	20.35	0	1,743	0.00%
2023/02/10	2	20.25	0	0.00	20.30	2	1,754	0.11%
2023/02/03	0.1	20.45	0	0.00	20.60	0.1	1,695	0.01%
2023/02/02	2	20.55	0	0.00	20.50	2	1,672	0.12%
2023/01/17	7	19.70	0	0.00	19.70	7	1,563	0.45%
2023/01/11	1	19.70	0	0.00	19.80	1	1,586	0.06%
2022/12/20	1	19.25	0	0.00	19.15	1	1,670	0.06%
2022/12/13	1	20.05	0	0.00	20.05	1	1,679	0.06%
2022/12/09	0	0.00	1	20.70	20.75	-1	1,658	-0.06%
2022/11/30	0	0.00	5	20.95	20.90	-5	1,582	-0.32%
2022/11/28	1	20.30	1	20.50	20.65	0	1,524	0.00%
2022/11/25	5	20.50	0	0.00	20.50	5	1,511	0.33%
2022/11/18	1	20.70	1	20.70	20.75	0	1,419	0.00%
2022/11/17	7	20.81	0	0.00	20.90	7	1,406	0.50%
2022/11/16	1.2	20.49	0	0.00	20.25	1.2	1,301	0.09%
2022/11/15	6	20.36	0	0.00	20.40	6	1,288	0.47%
2022/11/11	0	0.00	0	20.10	20.10	0	1,261	0.00%
2022/10/25	0	18.65	0	0.00	18.50	0	1,443	0.00%
2022/10/21	5	18.54	0	0.00	18.50	5	1,467	0.34%
2022/10/13	2	18.90	0	0.00	18.85	2	1,449	0.14%
2022/10/12	0.1	19.25	0	0.00	19.40	0.1	1,441	0.01%
2022/10/11	1	19.10	1	19.25	19.10	0	1,437	0.00%
2022/10/04	1	19.50	0	0.00	19.60	1	1,438	0.07%
2022/09/30	0.1	19.50	0	0.00	19.40	0.1	1,433	0.01%
2022/09/28	1	19.80	0	0.00	19.55	1	1,418	0.07%
2022/09/27	0.1	20.10	2	20.20	20.30	-1.9	1,410	-0.13%
2022/09/15	10	21.50	0	0.00	21.45	10	1,340	0.75%
2022/09/14	0	0.00	1	20.75	21.00	-1	1,314	-0.08%
2022/09/13	0	0.00	5	20.75	20.80	-5	1,309	-0.38%
2022/09/08	1	20.25	0	0.00	20.45	1	1,383	0.07%
2022/09/07	5	20.05	0	0.00	20.05	5	1,445	0.35%
2022/09/02	1	20.60	0	0.00	20.50	1	1,583	0.06%
2022/08/19	30	20.82	0	0.00	20.95	30	1,672	1.79%
2022/08/18	0	0.00	1	21.00	20.80	-1	1,673	-0.06%
2022/08/15	0.2	20.80	1	20.45	20.40	-0.9	1,657	-0.05%
2022/08/10	20	19.90	0	0.00	19.90	20	1,645	1.22%
2022/07/20	1	20.05	0	0.00	19.85	1	2,098	0.05%
2022/07/12	10	19.30	0	0.00	19.20	10	2,230	0.45%
2022/06/22	1	19.50	0	0.00	19.50	1	2,890	0.03%
2022/06/21	0	0.00	1	19.80	19.85	-1	2,935	-0.03%
2022/06/20	3	19.37	0	0.00	19.30	3	2,944	0.10%
2022/06/16	1	20.05	0	0.00	20.05	1	2,933	0.03%
2022/06/15	1	20.40	0	0.00	20.30	1	3,023	0.03%
2022/06/14	2	20.15	0	0.00	20.25	2	3,042	0.07%
2022/06/13	2.1	20.55	0	0.00	20.55	2.1	3,032	0.07%
2022/06/08	10	21.35	0	0.00	21.40	10	3,066	0.33%
2022/06/07	1	21.35	0	0.00	21.30	1	3,112	0.03%
2022/06/06	1	21.30	0	0.00	21.30	1	3,153	0.03%
2022/05/25	8	20.85	0	0.00	20.95	8	3,538	0.23%
2022/05/24	4	20.89	0	0.00	20.80	4	3,535	0.11%
2022/05/12	2	20.85	0	0.00	20.55	2	3,380	0.06%
2022/05/11	12	21.84	0	0.00	21.70	12	3,285	0.37%
2022/05/10	1.2	22.22	0	0.00	22.40	1.2	3,242	0.04%
2022/05/09	1.7	22.59	0	0.00	22.40	1.7	3,239	0.05%
2022/05/06	1	22.95	0	0.00	23.00	1	3,216	0.03%
2022/05/05	1	23.30	0	0.00	23.30	1	3,222	0.03%
2022/05/04	1	23.20	0	0.00	23.20	1	3,213	0.03%
2022/04/27	6.4	22.87	0	0.00	22.95	6.4	3,256	0.20%
2022/04/26	0.2	23.15	0	0.00	23.35	0.2	3,224	0.01%
2022/04/22	1	23.85	0	0.00	23.85	1	3,213	0.03%
2022/04/21	1	23.70	0	0.00	23.60	1	3,232	0.03%
2022/04/18	0	0.00	3	23.10	23.10	-3	3,337	-0.09%
2022/04/15	8	23.42	0	0.00	23.35	8	3,323	0.24%
2022/04/14	9	23.92	0	0.00	23.90	9	3,280	0.27%
2022/04/13	8	24.09	0	0.00	24.10	8	3,230	0.25%
2022/04/11	0	0.00	2	26.48	26.00	-2	2,961	-0.07%
2022/04/08	1	27.05	0	0.00	26.60	1	2,974	0.03%
2022/04/01	0	0.00	1	27.75	27.75	-1	3,115	-0.03%
2022/03/30	0	0.00	2	27.70	27.75	-2	3,226	-0.06%
2022/03/29	0	0.00	6.3	27.70	27.75	-6.3	3,266	-0.19%
2022/03/28	0	0.00	1	27.45	27.70	-1	3,292	-0.03%
2022/03/25	2	27.93	0	0.00	27.85	2	3,405	0.06%
2022/03/24	0	27.95	0.2	28.15	28.25	-0.2	3,569	-0.01%
2022/03/23	1	27.90	0	0.00	28.00	1	3,550	0.03%
2022/03/22	0	0.00	1	27.90	28.05	-1	3,544	-0.03%
2022/03/21	0	0.00	47	28.09	27.90	-47	3,517	-1.34%
2022/03/18	4	28.55	0.2	28.35	27.85	3.8	3,532	0.11%
2022/03/17	1	27.50	11	27.60	27.70	-10	3,494	-0.29%
2022/03/15	0	27.15	0	0.00	27.15	0	3,431	0.00%
2022/03/14	9	27.61	193	27.50	27.65	-184	3,421	-5.38%	大賣/鉅額交易
2022/03/11	0.5	27.20	2	27.25	27.15	-1.5	3,384	-0.04%
2022/03/09	5	27.00	1	26.90	27.00	4	3,369	0.12%
2022/03/08	0	0.00	12	26.55	26.30	-12	3,351	-0.36%
2022/03/07	0.1	26.50	0.5	26.70	26.45	-0.4	3,332	-0.01%
2022/03/03	0.2	27.00	0	0.00	26.95	0.2	3,327	0.01%
2022/03/02	1.1	26.76	2	26.85	26.80	-0.9	3,330	-0.03%
2022/02/25	2	25.35	0	0.00	25.50	2	3,145	0.06%
2022/02/21	0.3	26.15	0.2	26.10	26.15	0.1	3,285	0.00%
2022/02/17	0	0.00	1	26.00	25.80	-1	3,636	-0.03%
2022/02/16	0	0.00	0.2	25.63	25.75	-0.2	4,366	-0.01%
2022/02/10	1.2	25.72	0	0.00	25.70	1.2	4,458	0.03%
2022/01/26	5	24.65	0	0.00	24.65	5	4,542	0.11%
2022/01/25	1	24.55	0	0.00	24.50	1	4,553	0.02%
2022/01/21	4	25.49	0	0.00	25.05	4	4,585	0.09%
2022/01/18	2	26.05	5.1	26.10	26.05	-3.1	4,974	-0.06%
2022/01/14	20.1	25.65	0	0.00	25.65	20.1	4,956	0.41%
2022/01/12	8	26.21	2.3	26.20	26.25	5.7	4,900	0.12%
2022/01/11	27	26.14	30	26.11	26.10	-3	4,887	-0.06%
2022/01/10	36	27.30	0	0.00	27.35	36	4,752	0.76%
2022/01/07	20	27.30	0	0.00	27.40	20	4,739	0.42%
2022/01/05	30	27.30	0	27.50	27.35	30	4,695	0.64%
2022/01/04	36	27.50	0.2	27.45	27.45	35.8	4,670	0.77%
2022/01/03	35	27.80	3	28.10	27.80	32	4,644	0.69%
2021/12/30	0	0.00	5	28.15	28.20	-5	4,595	-0.11%
2021/12/29	21	28.20	11	28.15	28.25	10	4,561	0.22%
2021/12/28	10	27.75	1	27.75	27.60	9	4,427	0.20%
2021/12/27	0	0.00	160	27.80	27.70	-160	4,414	-3.62%	大賣/鉅額交易
2021/12/24	1	27.55	17	27.60	27.50	-16	4,348	-0.37%
2021/12/21	0	0.00	1	27.75	27.25	-1	4,222	-0.02%
2021/12/20	2	27.38	1	27.35	27.60	1	4,084	0.02%
2021/12/17	0	0.00	1	26.95	26.85	-1	3,884	-0.03%
2021/12/16	1	26.80	1	26.95	26.90	0	3,852	0.00%
2021/12/14	0	0.00	4	26.85	26.65	-4	3,844	-0.10%
2021/12/13	5	27.15	1	27.10	27.15	4	3,803	0.10%
2021/12/10	1	26.25	1	26.20	26.15	0	3,697	0.00%
2021/12/08	20	26.45	0	0.00	26.50	20	3,692	0.54%
2021/12/07	2	25.98	0	0.00	26.15	2	3,654	0.05%
2021/12/03	1	25.65	0	0.00	25.60	1	3,628	0.03%
2021/12/02	10	25.40	0	0.00	25.40	10	3,611	0.28%
2021/12/01	1	25.65	0	0.00	25.70	1	3,609	0.03%
2021/11/30	30	25.97	0	0.00	25.60	30	3,594	0.83%
2021/11/29	13	25.76	0	0.00	25.70	13	3,555	0.37%
2021/11/26	23	26.21	7	26.35	26.30	16	3,520	0.45%
2021/11/25	10	26.70	0	0.00	26.70	10	3,501	0.29%
2021/11/22	1	26.75	0	0.00	26.75	1	3,487	0.03%
2021/11/19	16	26.54	5	26.66	26.60	11	3,453	0.32%
2021/11/18	14	26.31	0	0.00	26.35	14	3,426	0.41%
2021/11/17	22	26.45	0	0.00	26.45	22	3,379	0.65%
2021/11/16	40.3	26.78	7	27.02	26.80	33.3	3,302	1.01%
2021/11/15	48	28.71	7.2	29.35	28.45	40.8	3,102	1.31%
2021/11/12	0	0.00	11.1	27.00	27.00	-11.1	2,383	-0.46%
2021/11/09	0.1	24.50	4	24.65	24.65	-3.9	2,650	-0.15%
2021/10/29	0.1	24.00	0	0.00	24.00	0.1	2,579	0.00%
2021/10/28	0.1	24.30	0	0.00	24.30	0.1	2,545	0.00%
2021/10/26	9	25.13	6	25.43	24.55	3	2,506	0.12%
2021/10/25	6	24.78	70	24.70	25.00	-64	2,326	-2.75%
2021/10/14	0	0.00	1	22.60	22.55	-1	2,521	-0.04%
2021/10/13	20	22.50	0	0.00	22.55	20	2,536	0.79%
2021/10/07	0	22.90	0	0.00	23.05	0	2,635	0.00%
2021/10/06	10	22.60	0	0.00	22.50	10	2,671	0.37%
2021/10/04	10	22.60	0	0.00	22.55	10	2,724	0.37%
2021/10/01	30	22.95	0	0.00	22.95	30	2,764	1.09%
2021/09/27	0	0.00	22	23.80	23.80	-22	3,134	-0.70%
2021/09/23	10	23.20	0	0.00	23.20	10	3,296	0.30%
2021/09/15	0	0.00	1	23.95	23.75	-1	3,821	-0.03%
2021/09/07	4	23.15	4	23.50	23.60	0	4,051	0.00%
2021/09/02	6	23.05	0	0.00	23.00	6	4,044	0.15%
2021/09/01	5	23.30	0	0.00	23.45	5	4,063	0.12%
2021/08/31	2	23.05	2	23.25	23.40	0	4,064	0.00%
2021/08/30	1	23.10	0	0.00	23.25	1	4,112	0.02%
2021/08/25	1	22.65	0	0.00	22.80	1	4,340	0.02%
2021/08/23	0	0.00	0.1	22.85	22.85	-0.1	4,947	0.00%
2021/08/20	2	22.40	0	0.00	22.40	2	4,957	0.04%
2021/08/19	2	22.90	0	0.00	22.45	2	4,956	0.04%
2021/08/18	0	0.00	1	23.20	23.30	-1	4,944	-0.02%
2021/08/16	7	22.81	0.5	22.90	22.75	6.5	4,960	0.13%
2021/08/13	6	23.62	2	23.70	23.70	4	4,889	0.08%
2021/08/12	6	25.23	1	25.25	25.20	5	4,742	0.11%
2021/08/11	1	25.50	1	25.40	25.30	0	4,796	0.00%
2021/08/06	2	26.70	0	0.00	26.60	2	5,046	0.04%
2021/08/05	0	0.00	1	26.85	26.70	-1	5,202	-0.02%
2021/08/04	0	0.00	23	27.01	27.00	-23	5,446	-0.42%
2021/08/03	0	0.00	5	27.00	26.90	-5	5,587	-0.09%
2021/08/02	1	26.50	0	0.00	26.75	1	5,642	0.02%
2021/07/30	1	26.60	1	26.70	26.80	0	5,714	0.00%
2021/07/29	3	27.02	10	27.00	27.00	-7	5,834	-0.12%
2021/07/28	15	26.48	2	26.25	26.40	13	5,891	0.22%
2021/07/27	13	26.78	1	26.90	26.75	12	6,039	0.20%
2021/07/26	5	27.33	7	27.04	27.15	-2	6,121	-0.03%
2021/07/23	6	27.21	0	0.00	27.25	6	6,201	0.10%
2021/07/22	1	26.65	4	26.25	26.10	-3	6,194	-0.05%
2021/07/20	0	0.00	1	26.30	26.15	-1	6,343	-0.02%
2021/07/19	10.2	26.70	2	26.75	26.70	8.2	6,465	0.13%
2021/07/16	12	26.95	2.2	26.95	26.90	9.8	6,793	0.14%
2021/07/15	0	0.00	5	27.10	27.15	-5	6,934	-0.07%
2021/07/13	1	26.60	0	0.00	26.40	1	7,633	0.01%
2021/07/09	0	0.00	35	27.03	26.75	-35	7,888	-0.44%
2021/07/08	1	26.90	0	0.00	27.00	1	7,973	0.01%
2021/07/07	1	27.40	0	0.00	27.15	1	8,035	0.01%
2021/07/06	1	27.55	3	27.82	27.90	-2	8,279	-0.02%
2021/07/05	1	27.70	0	0.00	27.30	1	8,248	0.01%
2021/07/02	2	27.55	0	0.00	27.40	2	8,289	0.02%
2021/07/01	1	27.20	9	27.43	27.20	-8	8,232	-0.10%
2021/06/29	4	26.98	0	0.00	26.75	4	8,224	0.05%
2021/06/28	4	27.38	1	27.25	27.35	3	8,191	0.04%
2021/06/25	2	26.70	3	26.48	26.60	-1	8,008	-0.01%
2021/06/24	1	26.10	1	25.90	25.90	0	7,837	0.00%
2021/06/23	2	25.60	8	25.59	25.80	-6	7,820	-0.08%
2021/06/17	10	25.55	0	0.00	25.55	10	7,861	0.13%
2021/06/16	12	25.58	0	25.75	25.50	12	7,879	0.15%
2021/06/15	1	25.45	0	0.00	25.40	1	7,827	0.01%
2021/06/11	0	0.00	1	25.55	25.55	-1	7,864	-0.01%
2021/06/10	0	0.00	10	25.25	25.65	-10	7,869	-0.13%
2021/06/08	1	26.10	1	25.75	25.95	0	7,898	0.00%
2021/06/07	0	0.00	7	25.40	25.70	-7	7,940	-0.09%
2021/06/04	0	0.00	2	26.80	26.30	-2	7,903	-0.03%
2021/06/03	20	26.70	2	26.60	26.60	18	7,892	0.23%
2021/06/02	11	26.21	1	25.90	26.65	10	7,854	0.13%
2021/06/01	35	26.89	3	27.17	26.25	32	7,845	0.41%
2021/05/31	14	25.43	1	26.40	27.20	13	7,429	0.17%
2021/05/28	2	24.85	0	0.00	24.90	2	7,279	0.03%
2021/05/26	1	24.40	0	24.80	24.80	1	7,378	0.01%
2021/05/21	5	24.25	0	0.00	24.30	5	7,672	0.07%
2021/05/20	1	23.80	1	24.00	23.75	0	7,710	0.00%
2021/05/19	4	24.03	1	23.80	24.20	3	7,722	0.04%
2021/05/18	1	22.95	0	0.00	23.50	1	7,790	0.01%
2021/05/17	0	0.00	1	22.25	22.45	-1	7,820	-0.01%
2021/05/14	1	23.50	0	23.70	23.85	1	7,719	0.01%
2021/05/13	0	0.00	2	23.46	23.95	-2	7,591	-0.03%
2021/05/12	1	27.00	7	26.90	25.40	-6	7,447	-0.08%
2021/05/11	0	0.00	18	28.20	28.20	-18	7,199	-0.25%
2021/05/10	0.1	29.60	2	29.65	29.65	-2	7,058	-0.03%
2021/05/07	5	29.21	0	0.00	29.20	5	7,022	0.07%
2021/05/06	2	30.25	0	0.00	29.25	2	6,948	0.03%
2021/05/05	0	0.00	2	29.00	28.85	-2	6,810	-0.03%
2021/05/04	20	28.80	5	29.80	28.45	15	6,730	0.22%
2021/05/03	0	0.00	2.1	29.40	29.40	-2.1	6,560	-0.03%
2021/04/29	6	30.89	19	30.57	30.35	-13	6,462	-0.20%
2021/04/28	7	31.08	16	30.72	30.55	-9	6,347	-0.14%
2021/04/27	5	30.52	20	30.38	30.35	-15	6,304	-0.24%
2021/04/26	1	30.95	0	0.00	30.90	1	6,210	0.02%
2021/04/23	2.2	30.26	41.3	30.64	31.00	-39.1	6,162	-0.63%
2021/04/22	40	32.01	11	31.63	30.85	29	6,064	0.48%
2021/04/21	6	31.20	18	31.40	31.60	-12	5,742	-0.21%
2021/04/20	39	31.77	18	31.36	31.30	21	5,590	0.38%
2021/04/19	7	30.06	7	29.79	30.50	0	5,129	0.00%
2021/04/16	13	28.95	0	0.00	29.00	13	4,918	0.26%
2021/04/15	3	29.20	1	29.40	29.00	2	4,857	0.04%
2021/04/13	1	28.40	28	28.20	27.90	-27	4,745	-0.57%
2021/04/12	7	28.46	4	28.53	28.60	3	4,710	0.06%
2021/04/09	0	27.45	1	27.20	27.40	-1	4,484	-0.02%
2021/04/08	45	27.85	2	27.70	27.80	43	4,667	0.92%
2021/04/07	2	27.45	10	27.60	27.55	-8	4,676	-0.17%
2021/04/06	1	27.15	32	26.80	27.15	-31	4,616	-0.67%
2021/04/01	0	0.00	2	26.50	26.50	-2	4,535	-0.04%
2021/03/31	34	26.42	0	0.00	26.45	34	4,523	0.75%
2021/03/30	0	0.00	0.3	26.10	26.25	-0.3	4,548	-0.01%
2021/03/29	0	26.05	0	0.00	26.15	0	4,560	0.00%
2021/03/25	0	0.00	29	25.85	25.50	-29	4,813	-0.60%
2021/03/24	0	0.00	8	26.03	25.85	-8	4,837	-0.17%
2021/03/23	36	26.39	0	0.00	26.20	36	4,866	0.74%
2021/03/22	1	26.10	2	26.00	26.20	-1	4,855	-0.02%
2021/03/19	2	25.50	0	0.00	25.60	2	4,806	0.04%
2021/03/18	0	0.00	1	25.90	25.85	-1	4,804	-0.02%
2021/03/17	0	25.90	10	25.90	25.90	-10	4,877	-0.21%
2021/03/16	0	26.10	0	0.00	26.10	0	4,887	0.00%
2021/03/10	0	0.00	0.2	26.70	26.85	-0.2	5,109	0.00%
2021/03/09	1	26.60	7	26.67	26.85	-6	5,157	-0.12%
2021/03/08	0	0.00	0.2	26.45	26.45	-0.2	5,159	0.00%
2021/03/05	0	0.00	1	26.50	26.40	-1	5,187	-0.02%
2021/03/04	0	0.00	6	26.28	26.25	-6	5,162	-0.12%
2021/03/02	5	26.05	10	26.60	26.00	-5	5,244	-0.10%
2021/02/26	3	26.02	1	26.25	26.40	2	5,353	0.04%
2021/02/25	1	26.65	1	26.35	26.35	0	5,335	0.00%
2021/02/24	11	26.35	1	26.10	26.10	10	5,359	0.19%
2021/02/23	10	26.82	8	26.94	27.15	2	5,300	0.04%
2021/02/22	1	25.75	55	25.96	25.70	-54	5,112	-1.06%
2021/02/19	6	25.49	14	25.80	25.50	-8	5,208	-0.15%
2021/02/18	5	25.61	5	25.39	25.50	0	5,250	0.00%
2021/02/17	1	24.80	0	0.00	24.85	1	5,232	0.02%
2021/02/05	1	23.85	1	24.00	23.85	0	5,229	0.00%
2021/02/03	0	0.00	1	23.80	23.80	-1	6,137	-0.02%
2021/02/02	1	23.55	1	23.60	23.65	0	6,169	0.00%
2021/02/01	0	0.00	1	23.50	23.50	-1	6,162	-0.02%
2021/01/28	0	0.00	3	23.70	23.65	-3	6,129	-0.05%
2021/01/25	0	0.00	2	23.05	23.45	-2	6,134	-0.03%
2021/01/22	0	0.00	0.5	22.90	22.95	-0.5	6,122	-0.01%
2021/01/21	0	0.00	10	22.55	22.55	-10	6,111	-0.16%
2021/01/20	6	23.03	0	0.00	22.75	6	6,077	0.10%
2021/01/19	0	0.00	1.4	23.85	23.70	-1.4	6,022	-0.02%
2021/01/18	2	23.35	1	23.10	23.30	1	6,016	0.02%
2021/01/15	1	23.45	0	0.00	23.50	1	5,988	0.02%
2021/01/13	1	24.30	2	24.40	24.30	-1	5,956	-0.02%
2021/01/12	51	24.50	0	0.00	24.30	51	5,919	0.86%
2021/01/08	1	23.85	0	0.00	23.75	1	5,828	0.02%
2021/01/07	10	24.00	3	24.08	24.20	7	5,804	0.12%
2021/01/06	3	24.00	14	23.70	23.75	-11	5,766	-0.19%
2021/01/04	11	25.40	4	25.43	25.50	7	5,485	0.13%
2020/12/31	6	25.93	10	25.81	25.90	-4	5,408	-0.07%
2020/12/30	2	25.40	0	0.00	25.40	2	5,182	0.04%
2020/12/28	1	24.90	23	24.72	25.00	-22	5,049	-0.44%
2020/12/25	4	24.76	3	25.20	24.80	1	5,003	0.02%
2020/12/24	1	24.95	0	0.00	24.85	1	4,977	0.02%
2020/12/22	0	0.00	1	24.75	23.90	-1	4,867	-0.02%
2020/12/21	1	24.90	17	25.09	25.15	-16	4,813	-0.33%
2020/12/18	0	0.00	0.2	24.20	24.50	-0.2	4,674	-0.01%
2020/12/16	0	0.00	50	24.10	24.20	-50	4,620	-1.08%
2020/12/15	0	0.00	5	23.85	23.85	-5	4,658	-0.11%
2020/12/11	13	23.85	2	23.68	23.65	11	4,590	0.24%
2020/12/10	28	23.91	0	0.00	24.05	28	4,510	0.62%
2020/12/09	10	24.00	7	24.00	24.10	3	4,488	0.07%
2020/12/07	23	24.37	2	24.40	24.35	21	4,496	0.47%
2020/12/04	0	0.00	1	23.60	23.55	-1	4,339	-0.02%
2020/12/03	0	0.00	1	23.60	23.50	-1	4,314	-0.02%
2020/12/02	0	0.00	5	23.15	23.35	-5	4,328	-0.12%
2020/12/01	1	23.15	11	23.05	23.40	-10	4,320	-0.23%
2020/11/30	0	0.00	40	23.35	23.20	-40	4,324	-0.92%
2020/11/26	11	22.90	1	23.15	23.15	10	4,204	0.24%
2020/11/25	2	22.95	16	22.84	22.75	-14	4,216	-0.33%
2020/11/24	2	22.23	0	22.00	21.85	2	4,111	0.05%
2020/11/23	0	0.00	13	22.30	22.20	-13	4,054	-0.32%
2020/11/20	1	22.25	5	22.18	22.15	-4	3,996	-0.10%
2020/11/19	5	21.85	0	0.00	21.70	5	3,912	0.13%
2020/11/18	1	21.70	0	0.00	21.80	1	3,888	0.03%
2020/11/13	1	21.85	9	21.80	22.00	-8	3,583	-0.22%
2020/11/12	75.3	22.70	14	22.63	22.20	61.3	3,502	1.75%
2020/11/11	25	21.76	21.3	21.82	22.35	3.7	3,055	0.12%
2020/11/10	0	0.00	8	20.35	20.35	-8	2,650	-0.30%
2020/11/09	0	0.00	1	19.95	19.95	-1	2,594	-0.04%
2020/11/05	0.3	20.00	0	0.00	20.05	0.3	2,602	0.01%
2020/11/03	0	0.00	7	20.01	20.10	-7	2,610	-0.27%
2020/10/23	0	0.00	1	19.65	20.00	-1	2,638	-0.04%
2020/10/22	1	19.45	0	0.00	19.50	1	2,660	0.04%
2020/10/21	0.1	19.60	0	0.00	19.75	0.1	2,679	0.00%
2020/10/13	2	19.80	0	0.00	19.90	2	2,814	0.07%
2020/10/08	0	0.00	1	20.20	20.25	-1	2,839	-0.04%
2020/10/07	0	0.00	1	20.45	20.50	-1	2,848	-0.04%
2020/10/06	1	20.15	5	19.95	20.20	-4	2,813	-0.14%
2020/10/05	0	0.00	1	19.65	19.80	-1	2,835	-0.04%
2020/09/29	0	0.00	3	19.35	19.35	-3	2,891	-0.10%
2020/09/25	4	19.15	4	18.95	19.15	0	2,955	0.00%
2020/09/24	2	19.08	1	19.10	19.00	1	2,949	0.03%
2020/09/23	3	19.80	0	0.00	19.75	3	2,898	0.10%
2020/09/22	0	0.00	3	20.15	20.10	-3	2,857	-0.10%
2020/09/17	1	20.35	1	20.30	20.35	0	2,780	0.00%
2020/09/16	0	0.00	3	20.30	20.25	-3	2,772	-0.11%
2020/09/15	1	20.25	3	20.28	20.30	-2	2,797	-0.07%
2020/09/14	0	0.00	16	20.34	20.25	-16	2,849	-0.56%
2020/09/11	6	21.13	0	0.00	20.60	6	2,839	0.21%
2020/09/10	7	20.68	0	0.00	20.75	7	2,802	0.25%
2020/09/08	19	20.80	0	0.00	20.75	19	2,772	0.69%
2020/09/07	7	20.93	0	0.00	20.90	7	2,849	0.25%
2020/09/04	8	20.45	0	0.00	20.50	8	2,833	0.28%
2020/09/03	0	0.00	1	20.75	20.75	-1	2,872	-0.03%
2020/09/02	3	20.40	0	0.00	20.40	3	2,850	0.11%
2020/08/26	0	0.00	12.9	20.15	20.20	-12.9	3,201	-0.40%
2020/08/19	5	20.35	4	20.30	20.20	1	3,318	0.03%
2020/08/18	2	19.80	2	20.10	20.15	0	3,334	0.00%
2020/08/13	2	19.20	0	0.00	19.25	2	3,372	0.06%
2020/08/12	10	19.25	0	0.00	19.35	10	3,411	0.29%
2020/08/06	0	0.00	10	19.60	19.30	-10	3,526	-0.28%
2020/08/03	2	18.70	0	0.00	18.70	2	3,631	0.06%
2020/07/29	6	18.50	0	0.00	18.35	6	3,711	0.16%
2020/07/28	1	18.45	0	0.00	18.35	1	3,745	0.03%
2020/07/27	3	19.00	1	19.15	18.80	2	3,802	0.05%
2020/07/21	10	19.80	0	0.00	19.70	10	4,052	0.25%
2020/07/15	0	0.00	10	19.90	19.95	-10	4,159	-0.24%
2020/07/14	2	19.95	10	19.95	19.95	-8	4,244	-0.19%
2020/07/10	0	0.00	40	20.01	20.00	-40	4,372	-0.91%
2020/06/22	0.2	20.65	0	0.00	20.65	0.2	5,213	0.00%
2020/06/18	0	0.00	3	20.55	20.60	-3	5,439	-0.06%
2020/06/16	10	20.25	0	0.00	20.25	10	5,556	0.18%
2020/06/15	4	20.01	0	0.00	20.00	4	5,660	0.07%
2020/06/12	8	19.89	0	0.00	19.95	8	5,675	0.14%
2020/06/11	20	20.63	0	0.00	20.35	20	5,656	0.35%
2020/06/10	0	0.00	2	21.00	20.80	-2	5,643	-0.04%
2020/06/09	10	21.25	1	21.15	21.20	9	5,684	0.16%
2020/06/08	37	21.63	0	0.00	21.60	37	5,705	0.65%
2020/06/05	1	22.10	1	21.65	22.05	0	5,566	0.00%
2020/06/04	10	21.35	5	21.40	21.50	5	5,495	0.09%
2020/06/03	5	21.35	0	0.00	21.35	5	5,445	0.09%
2020/06/02	5	20.55	0	0.00	20.50	5	5,285	0.09%
2020/05/29	4	20.30	1	20.25	20.15	3	5,235	0.06%
2020/05/28	0	0.00	10	20.48	20.25	-10	5,235	-0.19%
2020/05/26	0	0.00	15	20.42	20.40	-15	5,341	-0.28%
2020/05/25	0	0.00	1	20.05	20.05	-1	5,324	-0.02%
2020/05/21	0	0.00	11	20.40	20.30	-11	5,294	-0.21%
2020/05/19	13	20.25	0	0.00	20.10	13	5,362	0.24%
2020/05/15	0	0.00	5	20.10	19.90	-5	5,451	-0.09%
2020/05/14	5	19.90	0	0.00	19.90	5	5,659	0.09%
2020/05/13	10	20.30	0	0.00	20.45	10	5,717	0.17%
2020/05/12	5	20.65	0	0.00	20.65	5	6,075	0.08%
2020/05/11	0	0.00	1	21.45	21.30	-1	6,023	-0.02%
2020/05/08	6	21.02	0	0.00	21.00	6	6,010	0.10%
2020/05/06	0	0.00	70	20.70	20.65	-70	5,996	-1.17%
2020/05/05	10	20.45	0	0.00	20.55	10	5,946	0.17%
2020/05/04	0	0.00	30	20.65	20.50	-30	5,924	-0.51%
2020/04/30	10	21.18	0	0.00	21.10	10	5,924	0.17%
2020/04/29	0	0.00	10	21.80	21.25	-10	5,843	-0.17%
2020/04/28	0	0.00	7	21.01	21.25	-7	5,805	-0.12%
2020/04/27	5	20.05	0	0.00	20.10	5	5,659	0.09%
2020/04/24	10	19.48	0	0.00	19.50	10	5,579	0.18%
2020/04/22	1	19.30	0	0.00	19.30	1	5,515	0.02%
2020/04/21	0	0.00	5	19.80	19.35	-5	5,495	-0.09%
2020/04/20	0	0.00	10	20.80	20.35	-10	5,398	-0.19%
2020/04/17	0	0.00	1	20.60	20.30	-1	5,343	-0.02%
2020/04/16	2	20.00	0	0.00	20.00	2	5,251	0.04%
2020/04/15	5	20.45	0	0.00	20.35	5	5,220	0.10%
2020/04/14	5	20.55	0	0.00	20.60	5	5,183	0.10%
2020/04/13	6	20.52	6	20.83	20.45	0	5,146	0.00%
2020/04/10	6	20.37	1	20.35	20.45	5	5,104	0.10%
2020/04/09	4	20.50	0	0.00	20.50	4	5,094	0.08%
2020/04/08	6	19.90	0	0.00	19.90	6	5,005	0.12%
2020/04/07	7	18.98	1	19.05	18.95	6	4,891	0.12%
2020/04/06	4	18.56	0	0.00	18.65	4	4,803	0.08%
2020/04/01	3	19.25	0	0.00	19.25	3	4,724	0.06%
2020/03/31	2	19.30	2	19.25	19.40	0	4,670	0.00%
2020/03/30	13.1	19.28	11	19.27	19.40	2.1	4,595	0.04%
2020/03/27	7	19.58	52	19.83	19.85	-45	4,463	-1.01%
2020/03/26	0	0.00	4	18.15	18.05	-4	4,280	-0.09%
2020/03/25	12	18.60	45	18.40	18.45	-33	4,219	-0.78%
2020/03/24	16	18.26	1	18.30	18.10	15	4,116	0.36%
2020/03/23	37	18.75	0	0.00	18.75	37	3,945	0.94%
2020/03/20	12	20.78	32	21.02	20.80	-20	3,850	-0.52%
2020/03/19	2	19.25	0	0.00	19.25	2	3,772	0.05%
2020/03/18	5	21.15	0	0.00	21.15	5	3,652	0.14%
2020/03/17	11	21.25	0	0.00	21.20	11	3,617	0.30%
2020/03/13	1	22.35	4	22.34	22.80	-3	3,501	-0.09%
2020/03/12	51	24.25	0	0.00	24.35	51	3,375	1.51%
2020/03/10	2	25.38	0	0.00	25.60	2	3,275	0.06%
2020/03/05	60	26.92	25.6	26.80	26.90	34.4	3,162	1.09%
2020/03/04	0	0.00	26	26.60	26.50	-26	3,135	-0.83%
2020/03/03	8	26.88	0	0.00	26.80	8	3,112	0.26%
2020/03/02	0	0.00	1	26.85	26.80	-1	3,106	-0.03%
2020/02/27	9	27.43	12	27.34	27.10	-3	3,075	-0.10%
2020/02/26	3	26.73	0	0.00	26.60	3	2,931	0.10%
2020/02/25	10	26.50	1	25.80	26.35	9	2,905	0.31%
2020/02/24	1	26.50	2	26.50	26.50	-1	2,896	-0.03%
2020/02/21	26	26.83	6.4	26.66	26.70	19.6	2,894	0.68%
2020/02/19	4	26.16	22	26.20	26.20	-18	2,774	-0.65%
2020/02/18	1	25.70	0	0.00	26.20	1	2,777	0.04%
2020/02/17	44	25.87	16	25.94	25.75	28	2,729	1.03%
2020/02/14	3	27.13	0	0.00	26.95	3	2,527	0.12%
2020/02/13	31	27.02	12	26.90	27.00	19	2,429	0.78%
2020/02/11	5	29.17	0	0.00	29.20	5	2,033	0.25%
2020/02/10	2	28.98	0	0.00	29.00	2	2,029	0.10%
2020/02/07	6	29.81	0	0.00	29.75	6	1,996	0.30%
2020/02/06	0	0.00	5	30.15	30.15	-5	1,965	-0.25%
2020/02/05	2	30.10	0	0.00	30.10	2	1,967	0.10%
2020/02/04	2	30.30	2	30.20	30.10	0	1,954	0.00%
2020/02/03	0	0.00	11.3	30.01	30.20	-11.3	1,940	-0.58%
2020/01/31	1	30.45	4	30.10	30.50	-3	1,889	-0.16%
2020/01/30	0	0.00	48	30.07	30.00	-48	1,871	-2.57%
2020/01/20	5	31.77	13	31.77	31.75	-8	1,797	-0.45%
2020/01/17	13	31.75	0	0.00	31.65	13	1,790	0.73%
2020/01/16	4	31.38	0	0.00	31.50	4	1,790	0.22%
2020/01/13	2	31.55	1	31.50	31.65	1	1,814	0.06%
2020/01/10	0	0.00	2	31.30	31.30	-2	1,828	-0.11%
2020/01/09	7	31.53	9	31.40	31.40	-2	1,836	-0.11%
2020/01/08	1	31.80	0.3	31.60	31.55	0.7	1,839	0.04%
2020/01/07	14	32.00	0	0.00	32.05	14	1,859	0.75%
2020/01/06	0	0.00	1	31.70	31.60	-1	1,865	-0.05%
2020/01/03	6	31.64	1	31.85	31.70	5	1,850	0.27%
2019/12/31	8	31.36	5	31.40	31.40	3	1,802	0.17%
2019/12/30	0	0.00	13	30.86	30.95	-13	1,773	-0.73%
2019/12/27	3.1	30.85	0	0.00	30.95	3.1	1,779	0.17%
2019/12/23	13	31.00	0	0.00	31.05	13	1,842	0.71%
2019/12/20	1	30.65	0	0.00	30.75	1	1,836	0.05%
2019/12/17	2.1	30.73	0	0.00	30.95	2.1	1,794	0.11%
2019/12/12	0	0.00	9	30.75	30.65	-9	1,764	-0.51%
2019/12/11	9.3	30.84	7	30.75	30.65	2.3	1,772	0.13%
2019/12/10	7	31.14	0	0.00	31.10	7	1,777	0.39%
2019/12/09	7	30.90	0	0.00	31.10	7	1,778	0.39%
2019/12/05	0.6	30.50	0	0.00	30.50	0.6	1,807	0.04%
2019/12/02	3	30.35	0	0.00	30.35	3	1,868	0.16%
2019/11/26	1	30.75	0	0.00	30.70	1	1,977	0.05%
2019/11/25	0	0.00	1.1	30.80	30.70	-1.1	2,127	-0.05%
2019/11/22	1	30.35	0	0.00	30.30	1	2,262	0.04%
2019/11/20	2	30.20	0	0.00	30.20	2	2,358	0.08%
2019/11/18	3	30.62	0	0.00	30.75	3	2,531	0.12%
2019/11/15	1	30.30	2	30.45	30.45	-1	2,541	-0.04%
2019/11/14	4	30.45	0	0.00	30.45	4	2,555	0.16%
2019/11/13	0	0.00	0.1	31.30	31.10	-0.1	2,582	-0.01%
2019/11/12	2	31.65	2.7	31.67	31.65	-0.7	2,665	-0.02%
2019/11/11	0	0.00	1	32.30	31.95	-1	2,830	-0.04%
2019/11/08	0	0.00	0.7	32.30	32.25	-0.7	2,845	-0.02%
2019/11/06	0	0.00	1	32.25	32.30	-1	2,899	-0.03%
2019/11/05	0	0.00	4	32.50	32.50	-4	2,913	-0.14%
2019/11/01	1	32.60	0	0.00	32.50	1	2,931	0.03%
2019/10/31	2	32.55	0	0.00	32.75	2	3,000	0.07%
2019/10/30	1	32.45	0	0.00	32.50	1	3,019	0.03%
2019/10/28	0	0.00	1	32.35	32.40	-1	3,105	-0.03%
2019/10/24	0	0.00	15	32.65	32.90	-15	3,175	-0.47%
2019/10/23	0	0.00	50	32.70	32.65	-50	3,271	-1.53%
2019/10/22	1	32.70	15	32.75	32.75	-14	3,280	-0.43%
2019/10/18	0	0.00	55	32.35	32.70	-55	3,291	-1.67%
2019/10/16	0	0.00	71	31.91	31.95	-71	3,402	-2.09%
2019/10/15	3	31.67	21	31.70	31.70	-18	3,392	-0.53%
2019/10/14	1	32.15	3.4	32.17	32.15	-2.4	3,346	-0.07%
2019/10/08	2	32.75	0	0.00	32.75	2	3,356	0.06%
2019/10/07	1	32.60	0	0.00	32.70	1	3,377	0.03%
2019/10/03	5	32.60	0	0.00	32.70	5	3,445	0.15%
2019/09/27	1	32.55	1	32.60	32.55	0	3,491	0.00%
2019/09/26	5	33.09	0	0.00	33.05	5	3,496	0.14%
2019/09/24	0	0.00	10	33.20	33.15	-10	3,583	-0.28%
2019/09/19	0	0.00	1	33.30	33.25	-1	3,742	-0.03%
2019/09/18	0	0.00	1	33.20	33.40	-1	3,794	-0.03%
2019/09/17	1	33.20	0	0.00	33.20	1	3,816	0.03%
2019/09/16	3	33.40	0	0.00	33.40	3	3,872	0.08%
2019/09/12	5	33.40	0	0.00	33.40	5	3,960	0.13%
2019/09/11	3	33.57	3	33.58	33.50	0	3,993	0.00%
2019/09/10	0	0.00	8	33.26	33.40	-8	4,025	-0.20%
2019/09/09	1	33.65	1	33.70	33.60	0	4,025	0.00%
2019/09/06	9	33.00	0	0.00	33.15	9	4,019	0.22%
2019/09/05	0	0.00	1	32.55	32.55	-1	4,054	-0.02%
2019/09/03	1	32.40	1	32.35	32.40	0	4,118	0.00%
2019/09/02	0	0.00	1	32.25	32.20	-1	4,164	-0.02%
2019/08/30	2	32.18	2	32.20	32.15	0	4,340	0.00%
2019/08/29	6	32.28	3	32.33	32.30	3	4,581	0.07%
2019/08/28	7	32.36	1	32.45	32.10	6	4,642	0.13%
2019/08/27	27	37.23	1	37.25	37.00	26	4,509	0.58%
2019/08/26	4	37.24	5	37.30	37.25	-1	4,401	-0.02%
2019/08/23	1	37.20	0	0.00	37.20	1	4,345	0.02%
2019/08/22	0	0.00	36	37.49	37.40	-36	4,337	-0.83%
2019/08/21	0	0.00	14	36.71	37.05	-14	4,326	-0.32%
2019/08/20	4	35.46	0	0.00	35.45	4	4,205	0.10%
2019/08/19	6	35.52	0	0.00	35.60	6	4,194	0.14%
2019/08/15	5	35.27	0	0.00	35.15	5	4,162	0.12%
2019/08/14	3	36.35	14.2	36.58	36.20	-11.2	4,096	-0.27%
2019/08/13	31	37.65	36	37.58	37.55	-5	3,994	-0.13%
2019/08/07	1	37.65	0	0.00	37.25	1	4,090	0.02%
2019/08/06	1	36.60	0	0.00	37.50	1	4,234	0.02%
2019/08/05	0	0.00	2	37.55	37.50	-2	4,287	-0.05%
2019/08/02	33	38.11	32	37.76	37.75	1	4,318	0.02%
2019/08/01	30	38.15	33	38.35	38.30	-3	4,287	-0.07%
2019/07/31	1	38.10	2	38.75	38.10	-1	4,266	-0.02%
2019/07/30	30	38.70	31	38.60	38.60	-1	4,232	-0.02%
2019/07/29	36	39.22	0	0.00	39.05	36	4,234	0.85%
2019/07/26	30	39.05	2	39.15	39.20	28	4,219	0.66%
2019/07/25	0	0.00	50	38.45	39.00	-50	4,182	-1.20%
2019/07/19	44	38.21	95	37.85	38.00	-51	4,214	-1.21%
2019/07/18	68	38.29	30	38.60	38.60	38	4,137	0.92%
2019/07/17	32	38.49	30	38.40	38.40	2	4,101	0.05%
2019/07/16	32	38.56	30	38.50	38.50	2	4,124	0.05%
2019/07/15	44	38.74	5	38.70	38.70	39	4,130	0.94%
2019/07/12	0	0.00	3	38.35	38.35	-3	4,156	-0.07%
2019/07/11	4	38.00	2	38.23	37.95	2	4,163	0.05%
2019/07/10	30	37.65	31	38.25	38.25	-1	4,171	-0.02%
2019/07/09	3	37.75	0	0.00	37.60	3	4,175	0.07%
2019/07/08	30	38.10	35	38.01	38.00	-5	4,201	-0.12%
2019/07/05	1	38.00	0	0.00	38.25	1	4,234	0.02%
2019/07/03	32	38.41	30	38.25	38.25	2	4,305	0.05%
2019/07/02	0	0.00	19	38.03	38.35	-19	4,336	-0.44%
2019/07/01	5	37.65	0.2	37.80	37.65	4.8	4,344	0.11%
2019/06/28	63	37.23	60	37.35	37.35	3	4,407	0.07%
2019/06/27	31	37.55	31	37.55	37.55	0	4,340	0.00%
2019/06/26	30	37.45	31	37.64	37.65	-1	4,381	-0.02%
2019/06/25	30	37.25	31	37.45	37.45	-1	4,427	-0.02%
2019/06/24	30	37.04	52	37.18	37.20	-22	4,549	-0.48%
2019/06/21	51	37.35	12	37.22	37.20	39	4,633	0.84%
2019/06/20	4	37.45	0	0.00	37.65	4	4,715	0.08%
2019/06/19	9	36.91	21	36.47	36.95	-12	4,674	-0.26%
2019/06/18	0	0.00	20	36.55	36.30	-20	4,682	-0.43%
2019/06/14	1	35.95	1	36.00	35.90	0	4,896	0.00%
2019/06/13	1	35.65	0	0.00	36.15	1	4,956	0.02%
2019/06/12	5	34.91	0	0.00	35.20	5	4,951	0.10%
2019/06/11	23	34.90	2	35.20	34.85	21	4,956	0.42%
2019/06/06	2	35.05	10	34.60	35.05	-8	4,915	-0.16%
2019/06/05	17	36.27	4	36.86	35.95	13	4,743	0.27%
2019/06/04	1	37.35	0	0.00	37.35	1	4,487	0.02%
2019/05/30	0	0.00	2	37.53	37.65	-2	4,442	-0.05%
2019/05/28	18	37.64	0	0.00	37.60	18	4,671	0.39%
2019/05/27	15	37.45	0	0.00	37.45	15	4,655	0.32%
2019/05/23	4	37.06	0	0.00	37.00	4	4,742	0.08%
2019/05/22	2	37.85	1	37.80	37.55	1	4,740	0.02%
2019/05/21	4	37.44	1	36.90	37.80	3	4,768	0.06%
2019/05/20	4	37.14	0	0.00	37.35	4	4,767	0.08%
2019/05/16	10	38.20	3	38.05	38.00	7	4,760	0.15%
2019/05/15	11	38.15	6	37.98	38.25	5	4,763	0.10%
2019/05/14	7	37.91	0	0.00	38.35	7	4,743	0.15%
2019/05/13	4	39.58	10	39.45	39.45	-6	4,729	-0.13%
2019/05/10	1	40.85	0	0.00	40.50	1	4,832	0.02%
2019/05/08	1	41.45	2	41.40	41.45	-1	4,865	-0.02%
2019/05/07	0	0.00	6	41.80	41.75	-6	4,976	-0.12%
2019/05/06	11	41.42	0	0.00	41.50	11	5,009	0.22%
2019/05/02	6	42.06	1	42.05	41.95	5	5,077	0.10%
2019/04/30	3	42.00	0	0.00	42.00	3	5,143	0.06%
2019/04/29	0	0.00	1	41.40	41.40	-1	5,220	-0.02%
2019/04/26	12	41.52	0	0.00	41.65	12	5,426	0.22%
2019/04/25	12	41.58	0	0.00	42.00	12	5,724	0.21%
2019/04/24	14	41.05	3	41.00	40.95	11	5,664	0.19%
2019/04/23	0	0.00	7	41.05	41.05	-7	5,659	-0.12%
2019/04/19	1	41.10	1	41.00	41.10	0	5,643	0.00%
2019/04/18	2	41.20	0	0.00	40.85	2	5,634	0.04%
2019/04/16	4	41.51	1	41.40	41.60	3	5,629	0.05%
2019/04/15	1	41.10	0	0.00	41.10	1	5,614	0.02%
2019/04/12	5	40.97	0	0.00	40.90	5	5,622	0.09%
2019/04/11	4	41.40	0	0.00	41.25	4	5,562	0.07%
2019/04/10	0	0.00	2	41.63	41.70	-2	5,509	-0.04%
2019/04/08	6	41.05	28	41.15	41.10	-22	5,399	-0.41%
2019/04/03	9	41.18	7	41.25	41.15	2	5,327	0.04%
2019/04/02	1	41.50	0	0.00	41.55	1	5,259	0.02%
2019/04/01	1	41.95	0	0.00	41.80	1	5,216	0.02%
2019/03/29	30	41.85	30	41.80	41.80	0	5,177	0.00%
2019/03/27	41	41.99	32	41.80	41.80	9	5,085	0.18%
2019/03/26	32	42.94	32	42.81	42.80	0	4,930	0.00%
2019/03/25	2	42.80	0	43.20	43.20	2	4,864	0.04%
2019/03/22	50	43.10	25	42.70	42.70	25	4,771	0.52%
2019/03/21	0	0.00	2	43.03	43.00	-2	4,752	-0.04%
2019/03/20	56	42.69	40	43.15	43.15	16	4,710	0.34%
2019/03/19	33	43.13	30	42.55	42.55	3	4,594	0.07%
2019/03/18	30	44.05	30	43.30	43.30	0	4,471	0.00%
2019/03/15	66	44.26	110	44.14	44.15	-44	4,393	-1.00%	大賣/
2019/03/14	31	44.51	31	44.55	44.55	0	4,362	0.00%
2019/03/13	18	44.35	19	44.45	44.45	-1	4,383	-0.02%
2019/03/12	30	44.25	31	44.61	44.60	-1	4,432	-0.02%
2019/03/11	30	44.15	15	44.20	44.20	15	4,467	0.34%
2019/03/08	30	44.05	30	44.15	44.15	0	4,558	0.00%
2019/03/07	42	44.61	31	44.50	44.50	11	4,601	0.24%
2019/03/05	30	44.85	30	44.80	44.80	0	4,675	0.00%
2019/03/04	45	44.69	60	45.29	45.30	-15	4,714	-0.32%
2019/02/27	3	44.28	4	44.11	44.65	-1	4,739	-0.02%
2019/02/26	32	43.40	20	43.60	43.60	12	4,682	0.26%
2019/02/25	100	43.80	0	0.00	43.35	100	4,701	2.13%
2019/02/22	50	43.59	33	43.70	43.70	17	4,699	0.36%
2019/02/20	90	43.95	3	43.65	43.80	87	4,860	1.79%
2019/02/19	0	0.00	109	44.48	44.30	-109	4,860	-2.24%	大賣/鉅額交易
2019/02/18	0	0.00	10	44.45	43.95	-10	4,975	-0.20%
2019/02/15	108	43.46	4	43.45	43.55	104	4,950	2.10%	大買/鉅額交易
2019/02/12	1	44.00	0	0.00	44.65	1	4,810	0.02%
2019/01/30	30	42.95	120.1	42.93	43.00	-90.1	4,511	-2.00%	大賣/
2019/01/29	34	42.73	55	42.95	42.90	-21	4,473	-0.47%
2019/01/28	57	42.56	32	42.91	42.95	25	4,402	0.57%
2019/01/25	30	43.30	30	43.15	43.05	0	4,326	0.00%
2019/01/24	31	43.24	35	43.20	43.20	-4	4,321	-0.09%
2019/01/23	30	43.10	35	43.13	43.15	-5	4,306	-0.12%
2019/01/22	1	43.10	17	43.15	43.15	-16	4,259	-0.38%
2019/01/21	21	43.17	10	43.00	42.90	11	4,184	0.26%
2019/01/18	7	42.74	32	42.66	42.85	-25	4,099	-0.61%
2019/01/17	2	42.00	6	41.65	41.60	-4	3,983	-0.10%
2019/01/16	0	0.00	3	40.00	39.85	-3	3,705	-0.08%
2019/01/14	25	39.76	0	0.00	39.80	25	3,752	0.67%
2019/01/09	0	0.00	37	39.97	39.95	-37	3,890	-0.95%
2019/01/04	3	37.77	6	37.65	37.75	-3	3,890	-0.08%
2019/01/03	1	38.50	16	38.85	38.55	-15	3,934	-0.38%
2019/01/02	0	0.00	1	39.10	38.90	-1	3,994	-0.03%
2018/12/28	0.1	39.10	0	0.00	38.95	0.1	4,057	0.00%
2018/12/27	16	39.30	0	0.00	39.30	16	4,161	0.38%
2018/12/25	2	39.30	1	39.35	39.35	1	4,241	0.02%
2018/12/24	1	40.10	0	0.00	40.05	1	4,255	0.02%
2018/12/22	0.5	39.60	0	0.00	39.60	0.5	4,231	0.01%
2018/12/21	2	39.50	2	39.28	39.30	0	4,264	0.00%
2018/12/20	10	39.43	0	0.00	39.05	10	4,238	0.24%
2018/12/17	0	0.00	1	39.00	38.85	-1	4,346	-0.02%
2018/12/14	14	39.56	12	39.40	39.40	2	4,321	0.05%
2018/12/13	31	39.50	42	39.74	39.80	-11	4,292	-0.26%
2018/12/12	10	39.50	10	39.45	39.45	0	4,295	0.00%
2018/12/11	13	39.48	0	0.00	39.20	13	4,292	0.30%
2018/12/10	0	0.00	12	39.15	39.00	-12	4,324	-0.28%
2018/12/07	8	39.54	2	39.70	39.85	6	4,348	0.14%
2018/12/06	32	39.64	30	39.30	39.30	2	4,344	0.05%
2018/12/05	40	39.24	30	39.96	39.95	10	4,327	0.23%
2018/12/04	31	40.59	33	40.11	40.10	-2	4,330	-0.05%
2018/12/03	3	41.10	3	40.87	41.10	0	4,290	0.00%
2018/11/30	49	41.15	52	41.30	41.05	-3	4,223	-0.07%
2018/11/29	30.2	41.51	32	41.40	41.40	-1.8	4,210	-0.04%
2018/11/27	30	40.75	31	40.55	40.55	-1	4,125	-0.02%
2018/11/26	75	39.64	43	40.49	40.50	32	4,104	0.78%
2018/11/23	51	39.78	95	38.90	38.85	-44	3,962	-1.11%
2018/11/22	57	40.01	57	39.62	39.75	0	3,907	0.00%
2018/11/21	37	40.08	30	39.95	39.95	7	3,906	0.18%
2018/11/20	5	39.35	10	40.24	40.40	-5	3,968	-0.13%
2018/11/19	4	38.70	10	39.39	39.70	-6	3,946	-0.15%
2018/11/16	54	38.73	52	38.49	38.50	2	3,877	0.05%
2018/11/15	0	0.00	1	38.30	38.90	-1	3,839	-0.03%
2018/11/09	20	36.50	21	36.41	36.40	-1	3,735	-0.03%
2018/11/07	1	36.10	0	0.00	36.20	1	3,740	0.03%
2018/11/02	0	0.00	3	35.93	35.90	-3	3,818	-0.08%
2018/11/01	0	0.00	2	35.75	35.90	-2	3,787	-0.05%
2018/10/31	32	34.23	31	34.61	34.60	1	3,811	0.03%
2018/10/29	20	33.83	20	33.60	33.60	0	3,792	0.00%
2018/10/25	2	33.08	0	0.00	33.30	2	3,806	0.05%
2018/10/24	5	35.39	0	0.00	35.15	5	3,716	0.13%
2018/10/23	0	0.00	10	36.00	35.80	-10	3,722	-0.27%
2018/10/22	10	35.98	0	0.00	36.15	10	3,700	0.27%
2018/10/19	1	36.80	0	0.00	36.60	1	3,662	0.03%
2018/10/18	51	37.76	46	37.80	37.80	5	3,631	0.14%
2018/10/17	25	38.26	21	38.25	38.25	4	3,565	0.11%
2018/10/12	2	37.55	0	0.00	37.55	2	3,469	0.06%
2018/10/11	10	37.00	1	37.05	37.00	9	3,431	0.26%
2018/10/09	45	38.89	44	38.50	38.50	1	3,351	0.03%
2018/10/05	44	38.40	46.3	38.32	38.30	-2.3	3,221	-0.07%
2018/10/04	33	38.75	33	38.50	38.50	0	3,122	0.00%
2018/10/03	88	38.90	1	38.70	38.70	87	3,071	2.83%
2018/10/02	0	0.00	13	39.21	39.10	-13	3,034	-0.43%
2018/09/28	11	39.13	0.3	39.40	39.40	10.7	3,004	0.36%
2018/09/27	2	39.33	5	39.59	39.50	-3	2,959	-0.10%
2018/09/26	2	39.00	6	39.48	39.60	-4	2,943	-0.14%
2018/09/25	2	39.88	1	39.95	39.70	1	2,898	0.03%
2018/09/21	4	39.26	5	39.38	39.60	-1	2,861	-0.03%
2018/09/20	0	0.00	2	38.88	38.80	-2	2,789	-0.07%
2018/09/18	0	0.00	4	38.98	38.90	-4	2,760	-0.14%
2018/09/17	0	0.00	1	38.95	39.10	-1	2,765	-0.04%
2018/09/14	0	0.00	1	39.10	39.15	-1	2,766	-0.04%
2018/09/12	0	0.00	3	38.60	38.80	-3	2,704	-0.11%
2018/09/11	2	38.70	1	38.95	38.85	1	2,707	0.04%
2018/09/10	4	39.33	0	0.00	38.40	4	2,725	0.15%
2018/09/07	1	39.85	2	39.75	39.80	-1	2,660	-0.04%
2018/09/06	2	40.13	0	0.00	40.15	2	2,619	0.08%
2018/09/05	5	40.65	3	40.80	40.80	2	2,579	0.08%
2018/09/04	1	40.75	0	0.00	41.10	1	2,526	0.04%
2018/09/03	12	42.11	3	41.80	41.50	9	2,499	0.36%
2018/08/31	2	42.70	1	42.30	42.50	1	2,451	0.04%
2018/08/29	3	41.95	0	0.00	41.95	3	2,383	0.13%
2018/08/28	1	42.00	0	0.00	42.00	1	2,378	0.04%
2018/08/27	3	41.93	0	0.00	42.05	3	2,321	0.13%
2018/08/24	2	48.60	0	0.00	48.60	2	2,226	0.09%
2018/08/21	1	47.60	0	0.00	47.60	1	2,083	0.05%
2018/08/17	0.5	48.05	3	48.18	48.05	-2.5	1,994	-0.13%
2018/08/14	2	48.30	0	0.00	48.30	2	1,978	0.10%
2018/08/08	2	48.45	0	0.00	48.50	2	2,127	0.09%
2018/08/07	1	48.50	3	48.88	48.60	-2	2,175	-0.09%
2018/08/02	0	0.00	1	48.35	48.00	-1	2,201	-0.05%
2018/07/31	2	47.90	0.1	47.85	48.00	1.9	2,134	0.09%
2018/07/30	2	47.75	2	47.80	47.70	0	2,108	0.00%
2018/07/27	0.5	46.80	1	46.90	47.00	-0.5	2,054	-0.02%
2018/07/23	0	0.00	10	45.94	45.95	-10	1,987	-0.50%
2018/07/18	10	45.60	2	45.95	45.95	8	2,041	0.39%
2018/07/17	1	45.80	0	0.00	45.95	1	2,042	0.05%
2018/07/13	2	46.60	0	0.00	46.70	2	2,052	0.10%
2018/07/12	0	0.00	30	46.40	46.40	-30	2,068	-1.45%
2018/06/29	0	0.00	1	46.10	46.75	-1	2,436	-0.04%
2018/06/27	3	45.55	1	45.65	45.70	2	2,517	0.08%
2018/06/26	2	45.40	0	0.00	45.60	2	2,520	0.08%
2018/06/25	18	45.57	0	0.00	45.90	18	2,498	0.72%
2018/06/22	21	45.42	1	45.70	45.90	20	2,501	0.80%
2018/06/21	7	45.74	0	0.00	45.95	7	2,492	0.28%
2018/06/20	1	45.85	0	0.00	46.00	1	2,497	0.04%
2018/06/19	10	46.15	0	0.00	46.25	10	2,518	0.40%
2018/06/13	10	46.95	0	0.00	47.15	10	2,557	0.39%
2018/06/08	0	0.00	1	46.95	46.95	-1	2,607	-0.04%
2018/06/07	10	47.00	1	47.00	47.00	9	2,631	0.34%
2018/06/06	10	47.00	0	0.00	46.95	10	2,646	0.38%
2018/06/05	2	47.60	1	47.15	47.40	1	2,629	0.04%
2018/06/04	10	47.25	2	47.30	47.40	8	2,622	0.31%
2018/06/01	21	47.71	0	0.00	47.45	21	2,614	0.80%
2018/05/31	2	48.15	5	47.72	48.15	-3	2,602	-0.12%
2018/05/30	0	0.00	14	46.78	47.15	-14	2,566	-0.55%
2018/05/29	0	0.00	7	46.88	46.85	-7	2,569	-0.27%
2018/05/28	0	0.00	12	46.92	46.85	-12	2,597	-0.46%
2018/05/25	0	0.00	2	46.60	46.70	-2	2,645	-0.08%
2018/05/23	0	0.00	1	46.95	47.20	-1	2,759	-0.04%
2018/05/22	0	0.00	2	47.05	46.90	-2	2,774	-0.07%
2018/05/21	5	46.76	0	0.00	46.80	5	2,801	0.18%
2018/05/17	0	0.00	4	46.94	47.10	-4	2,778	-0.14%
2018/05/16	1	46.00	0	0.00	46.00	1	2,682	0.04%
2018/05/15	0.3	45.15	10	45.23	45.30	-9.7	2,661	-0.36%
2018/05/14	0	0.00	5.1	44.75	44.65	-5.1	2,733	-0.18%
2018/05/11	1.2	44.20	0	0.00	44.20	1.2	2,732	0.04%
2018/05/08	9	42.69	0	0.00	42.80	9	2,754	0.33%
2018/04/30	0	0.00	27.4	42.36	42.60	-27.4	2,913	-0.94%
2018/04/27	0	0.00	3	42.05	42.20	-3	2,953	-0.10%
2018/04/24	0	0.00	8.2	42.60	42.45	-8.2	3,245	-0.25%
2018/04/20	5	43.44	0	0.00	43.40	5	3,355	0.15%
2018/04/16	1	43.70	3	43.65	44.10	-2	4,081	-0.05%
2018/04/11	2	44.35	2	44.50	44.40	0	4,643	0.00%
2018/04/10	0	0.00	2	43.50	43.70	-2	4,737	-0.04%
2018/04/09	0	0.00	5	43.77	43.40	-5	4,896	-0.10%
2018/04/03	9	43.01	0	0.00	43.00	9	5,123	0.18%
2018/03/31	3	46.87	2	47.13	46.70	1	4,963	0.02%
2018/03/30	3	48.65	0	0.00	48.30	3	4,888	0.06%
2018/03/29	1	47.80	0	0.00	48.00	1	4,894	0.02%
2018/03/26	0.2	47.55	0	0.00	47.80	0.2	5,002	0.00%
2018/03/22	0	47.70	1	47.75	47.75	-1	5,075	-0.02%
2018/03/21	1	47.75	0	0.00	47.90	1	5,077	0.02%
2018/03/20	2	48.25	0	0.00	48.25	2	5,063	0.04%
2018/03/19	2	48.38	2	48.35	48.70	0	5,084	0.00%
2018/03/14	2	49.15	0	0.00	49.50	2	5,095	0.04%
2018/03/13	2	49.40	0	0.00	49.80	2	5,113	0.04%
2018/03/06	3	48.75	0	0.00	49.20	3	5,236	0.06%
2018/03/05	2	48.50	0	0.00	49.00	2	5,287	0.04%
2018/03/02	2	48.65	0	0.00	49.00	2	5,333	0.04%
2018/03/01	0	0.00	2	49.50	49.50	-2	5,431	-0.04%
2018/02/27	0	0.00	3	50.10	50.00	-3	5,477	-0.05%
2018/02/23	0.2	49.65	1	49.75	49.90	-0.8	5,452	-0.01%
2018/02/22	5	49.09	7	49.46	49.00	-2	5,493	-0.04%
2018/02/21	1	47.80	8	47.99	48.05	-7	5,595	-0.13%
2018/02/07	1	46.10	2	46.50	46.00	-1	6,914	-0.01%
2018/02/06	8	45.29	0	0.00	45.00	8	6,896	0.12%
2018/02/05	1	47.50	12	46.95	47.70	-11	6,899	-0.16%
2018/02/02	0	0.00	1	48.00	48.35	-1	6,893	-0.01%
2018/02/01	3	48.62	0	0.00	48.35	3	6,972	0.04%
2018/01/31	4	48.84	0	0.00	49.15	4	6,969	0.06%
2018/01/30	3	49.07	0	0.00	49.15	3	6,975	0.04%
2018/01/29	2	49.25	0	0.00	49.25	2	7,000	0.03%
2018/01/26	22	49.19	0	0.00	49.25	22	7,162	0.31%
2018/01/23	12	49.39	2	49.45	49.05	10	7,383	0.14%
2018/01/22	2	49.45	0	0.00	49.65	2	7,431	0.03%
2018/01/19	8	49.16	3	48.85	48.80	5	7,448	0.07%
2018/01/18	8	50.11	0	0.00	49.80	8	7,338	0.11%
2018/01/17	1	50.60	1	50.70	51.30	0	7,320	0.00%
2018/01/16	3	51.33	5	51.70	51.20	-2	7,271	-0.03%
2018/01/15	0	0.00	10.6	52.34	52.10	-10.6	7,246	-0.15%
2018/01/12	7	51.20	1	51.59	51.00	6	7,130	0.08%
2018/01/11	5	50.40	0	0.00	50.60	5	7,076	0.07%
2018/01/10	0	0.00	21	51.40	51.00	-21	6,986	-0.30%
2018/01/08	2	48.80	8	49.39	49.35	-6	6,553	-0.09%
2018/01/05	0	0.00	1	47.80	47.80	-1	6,289	-0.02%
2018/01/04	0	0.00	6	47.05	46.95	-6	6,194	-0.10%
2018/01/03	1	47.40	25	46.61	46.70	-24	6,255	-0.38%
2018/01/02	0	0.00	1	47.00	47.00	-1	6,158	-0.02%