達欣工 (2535)-臺銀-金山券商分點個股進出

台股 » 個股 » 達欣工 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達欣工

(2535)

可現股當沖

股價
58.0
漲跌
▲1.2
漲幅
+2.11%
成交量
1,156張
產業
上市營建類股
427人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達欣工 (2535)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/04/18	0	0.00	1	57.30	58.00	-1	628	-0.16%
2024/04/17	0.1	56.10	0	0.00	56.80	0.1	613	0.02%
2024/04/15	0	0.00	2	57.20	57.40	-2	592	-0.34%
2024/04/12	2	56.60	0	57.00	56.70	2	584	0.34%
2024/04/11	3.2	54.93	0	0.00	56.80	3.2	563	0.56%
2024/04/10	3.2	58.32	0	0.00	58.20	3.2	517	0.62%
2024/04/09	0	0.00	1.6	58.96	59.00	-1.6	486	-0.33%
2024/04/08	0	0.00	7.4	57.75	57.30	-7.4	458	-1.62%
2024/04/03	1	58.80	0	0.00	58.40	1	428	0.23%
2024/04/02	1	58.40	0	0.00	58.40	1	410	0.24%
2024/04/01	1	58.00	0.1	57.70	57.80	0.9	394	0.23%
2024/03/29	1.4	56.73	0	0.00	57.10	1.4	384	0.37%
2024/03/28	1	56.10	0	0.00	55.80	1	374	0.27%
2024/03/25	0	53.90	0	54.40	54.40	0	359	-0.01%
2024/03/20	0	0.00	1	53.80	53.60	-1	346	-0.29%
2024/03/19	1	52.30	0	52.10	52.30	1	336	0.29%
2024/03/15	0	0.00	0.1	51.00	51.00	-0.1	333	-0.02%
2024/03/13	0	0.00	0.1	51.20	51.20	-0.1	334	-0.02%
2024/03/12	1	51.40	0	0.00	51.40	1	332	0.30%
2024/03/11	0	0.00	0	50.90	51.00	0	336	-0.01%
2024/03/07	0	51.35	0	0.00	51.60	0	323	0.00%
2024/03/06	0.1	51.00	0.2	50.70	51.00	-0.2	317	-0.05%
2024/03/05	0	0.00	0.2	49.55	49.70	-0.2	299	-0.05%
2024/03/04	0.4	49.20	0	0.00	49.15	0.4	298	0.13%
2024/03/01	0.1	49.50	0.3	49.40	49.50	-0.2	298	-0.08%
2024/02/29	0.1	49.45	0.1	49.50	49.45	0	299	0.00%
2024/02/27	1	49.00	0.2	49.10	49.15	0.8	305	0.27%
2024/02/26	0	0.00	3.1	49.10	49.25	-3.1	305	-1.01%
2024/02/22	1	50.10	0.1	49.80	49.90	0.9	309	0.30%
2024/02/20	0	0.00	0.1	49.45	48.95	-0.1	330	-0.02%
2024/02/19	2	49.50	0.4	49.47	49.60	1.6	334	0.48%
2024/02/15	0	0.00	0.1	47.75	47.95	-0.1	355	-0.03%
2024/02/05	0.4	48.44	4	48.90	48.25	-3.6	352	-1.03%
2024/02/02	0	0.00	7.5	48.77	49.25	-7.5	342	-2.17%
2024/02/01	0.4	48.27	0	48.40	48.60	0.4	338	0.12%
2024/01/31	0	0.00	0	47.25	47.65	0	331	-0.01%
2024/01/25	0	0.00	1	46.33	46.45	-1	325	-0.31%
2024/01/23	0	46.45	0	0.00	46.60	0	356	0.00%
2024/01/22	0.1	46.25	0	46.20	46.40	0.1	363	0.02%
2024/01/17	0	44.85	0	0.00	44.85	0	473	0.00%
2024/01/09	0	0.00	2	44.70	44.85	-2	508	-0.39%
2024/01/08	0	0.00	6.6	44.96	45.25	-6.6	512	-1.29%
2024/01/05	0.1	44.05	0	0.00	44.15	0.1	505	0.02%
2024/01/02	0	0.00	0.1	44.20	44.20	-0.1	508	-0.02%
2023/12/29	0.1	44.00	0	0.00	44.10	0.1	506	0.02%
2023/12/28	1	44.00	0	0.00	44.15	1	513	0.19%
2023/12/22	5	43.98	0	0.00	44.05	5	515	0.97%
2023/12/20	0	0.00	8	44.10	43.90	-8	520	-1.54%
2023/12/19	0	0.00	7	43.88	43.90	-7	515	-1.36%
2023/12/15	0.1	43.95	0	0.00	44.00	0.1	514	0.02%
2023/12/12	0	0.00	2.4	44.08	44.10	-2.4	521	-0.46%
2023/12/11	0	0.00	0	43.80	44.10	0	524	-0.01%
2023/12/01	0.1	42.70	0	0.00	42.70	0.1	544	0.01%
2023/11/30	0.2	42.60	0	0.00	42.60	0.2	547	0.04%
2023/11/24	0.2	42.50	0	0.00	43.30	0.2	551	0.04%
2023/11/22	0	0.00	0.1	42.90	43.05	-0.1	555	-0.02%
2023/11/21	1	42.15	0	0.00	42.25	1	555	0.18%
2023/11/20	0	0.00	0	41.95	42.10	0	562	0.00%
2023/11/17	4.1	42.30	1.1	42.00	42.05	3	562	0.53%
2023/11/16	0	40.80	0	0.00	40.70	0	549	0.00%
2023/11/15	2.1	40.20	0	0.00	40.20	2.1	550	0.39%
2023/11/14	0	0.00	0	41.05	41.15	0	538	0.00%
2023/11/07	0	39.70	0	0.00	39.75	0	533	0.00%
2023/11/03	0	0.00	3.5	39.25	39.50	-3.5	547	-0.64%
2023/11/02	0.6	38.30	0	0.00	38.55	0.6	549	0.11%
2023/11/01	1.1	38.32	0	0.00	38.05	1.1	555	0.21%
2023/10/31	2	38.63	0	0.00	38.30	2	563	0.36%
2023/10/30	0.4	40.05	0	0.00	40.15	0.4	547	0.07%
2023/10/18	0	0.00	12.5	35.24	34.60	-12.5	544	-2.30%
2023/10/17	0.2	34.65	1	34.79	34.80	-0.8	459	-0.18%
2023/10/16	0	34.45	3	34.50	34.65	-3	453	-0.66%
2023/10/13	0.1	34.10	5	34.20	34.15	-4.9	443	-1.10%
2023/10/11	0	0.00	0.1	33.90	33.95	-0.1	434	-0.01%
2023/10/05	0.1	33.50	0	0.00	33.50	0.1	411	0.02%
2023/10/03	0	0.00	2	33.70	33.70	-2	414	-0.48%
2023/10/02	0	33.20	0	0.00	33.30	0	410	0.00%
2023/09/28	0.1	33.20	0	0.00	33.20	0.1	412	0.01%
2023/09/20	0	0.00	6	33.90	33.90	-6	423	-1.42%
2023/09/18	0.1	33.80	4	33.85	33.90	-4	430	-0.92%
2023/09/08	0.1	33.95	1	34.10	33.95	-0.9	448	-0.20%
2023/09/07	10	33.65	0	0.00	33.60	10	448	2.23%
2023/09/04	0	0.00	1	34.20	34.25	-1	445	-0.22%
2023/08/31	0	0.00	3	33.38	33.40	-3	440	-0.68%
2023/08/30	0	0.00	1	33.35	33.15	-1	446	-0.22%
2023/08/29	0	0.00	0	33.30	33.30	0	452	0.00%
2023/08/25	0	0.00	1	33.10	33.10	-1	453	-0.22%
2023/08/23	1	32.95	0	0.00	33.00	1	462	0.22%
2023/08/22	1	33.00	0	0.00	32.95	1	482	0.21%
2023/08/21	0	0.00	1	33.10	33.15	-1	482	-0.21%
2023/08/18	0	0.00	2	33.15	33.10	-2	486	-0.41%
2023/08/17	0	0.00	2.5	32.89	32.85	-2.5	481	-0.52%
2023/08/16	0	0.00	2.3	32.86	32.70	-2.3	485	-0.47%
2023/08/15	0	0.00	1.2	32.92	32.95	-1.2	484	-0.26%
2023/08/11	0	0.00	3	32.60	32.70	-3	481	-0.62%
2023/08/10	0	0.00	0.1	32.45	32.45	-0.1	484	-0.02%
2023/08/08	1	32.15	0	0.00	32.30	1	478	0.21%
2023/08/07	2	32.30	0	0.00	32.30	2	483	0.41%
2023/08/04	0	0.00	1	32.35	32.35	-1	485	-0.21%
2023/08/02	4	32.33	0	0.00	32.15	4	493	0.81%
2023/08/01	1	32.15	0	0.00	32.15	1	506	0.20%
2023/07/31	15	32.04	0	0.00	32.00	15	521	2.88%
2023/07/28	1	32.00	0	0.00	31.95	1	527	0.19%
2023/07/25	0.1	31.70	0	0.00	31.60	0.1	543	0.02%
2023/07/21	1	32.00	0	0.00	32.05	1	535	0.19%
2023/07/17	0	0.00	1	32.75	32.80	-1	649	-0.15%
2023/07/14	0	0.00	0.3	33.10	32.95	-0.3	687	-0.05%
2023/07/12	0	0.00	0.3	32.90	32.90	-0.3	776	-0.03%
2023/07/04	0	0.00	1	33.50	33.60	-1	888	-0.11%
2023/06/28	1	32.95	0	0.00	32.95	1	952	0.11%
2023/06/26	0	0.00	2.3	32.91	32.95	-2.3	977	-0.24%
2023/06/21	4	33.09	0	0.00	33.00	4	975	0.41%
2023/06/20	0	0.00	0.3	33.10	33.00	-0.3	978	-0.03%
2023/06/19	0.1	33.05	0	0.00	33.10	0.1	979	0.01%
2023/06/14	0	0.00	1.2	33.20	33.10	-1.2	984	-0.13%
2023/06/13	0.6	33.20	0	0.00	33.10	0.6	993	0.06%
2023/06/12	0	0.00	1	33.15	33.05	-1	1,001	-0.10%
2023/06/07	0	0.00	1	33.35	33.35	-1	1,029	-0.10%
2023/06/06	0.1	33.15	0	0.00	33.30	0.1	1,037	0.01%
2023/06/05	0	0.00	10	33.10	33.10	-10	1,047	-0.95%
2023/05/31	0	0.00	10	33.15	33.00	-10	1,042	-0.96%
2023/05/29	0	0.00	1	33.00	33.00	-1	1,044	-0.10%
2023/05/26	0	0.00	10	33.10	33.10	-10	1,041	-0.96%
2023/05/25	0.1	32.60	0	0.00	32.60	0.1	1,023	0.01%
2023/05/18	1	32.55	0	0.00	32.70	1	1,007	0.10%
2023/05/16	0	0.00	1	32.30	32.45	-1	997	-0.10%
2023/05/11	1	32.00	0	0.00	32.05	1	984	0.10%
2023/05/05	0	0.00	1	32.25	32.40	-1	958	-0.10%
2023/04/27	1	30.50	0	0.00	30.50	1	898	0.11%
2023/04/26	0	0.00	1	30.15	30.30	-1	894	-0.11%
2023/04/21	1	30.50	0	0.00	30.15	1	858	0.12%
2023/04/20	3.1	30.67	0	0.00	30.75	3.1	831	0.38%
2023/04/19	6	33.78	3	33.73	33.75	3	735	0.41%
2023/04/18	2	33.88	0	0.00	33.70	2	689	0.29%
2023/04/17	30	33.80	0	0.00	33.85	30	627	4.78%
2023/04/14	1	33.80	3	33.80	33.80	-2	600	-0.33%
2023/04/13	1	33.95	0	0.00	33.95	1	579	0.17%
2023/04/11	1	34.10	8.9	34.12	34.15	-7.9	545	-1.45%
2023/04/10	0	0.00	1	33.85	33.85	-1	518	-0.19%
2023/04/06	0	0.00	2	33.75	33.75	-2	479	-0.42%
2023/03/31	2	33.35	0	0.00	33.40	2	460	0.43%
2023/03/29	0.4	33.23	0	0.00	33.20	0.4	431	0.08%
2023/03/28	6	33.91	0	0.00	33.75	6	396	1.51%
2023/03/27	1	33.80	0	0.00	33.70	1	378	0.26%
2023/03/24	0	0.00	5	33.65	33.70	-5	374	-1.34%
2023/03/23	1	33.60	0	0.00	33.60	1	370	0.27%
2023/03/22	1	33.45	0	0.00	33.50	1	366	0.27%
2023/03/21	3	33.50	3	33.50	33.50	0	366	0.00%
2023/03/20	5.7	33.38	0	0.00	33.40	5.7	359	1.57%
2023/03/17	0	0.00	1	33.15	33.20	-1	354	-0.28%
2023/03/16	0.1	33.10	0	0.00	33.05	0.1	350	0.03%
2023/03/10	1	33.20	0	0.00	33.20	1	302	0.33%
2023/03/09	1	33.20	0	0.00	33.25	1	295	0.34%
2023/03/06	3.1	32.50	0	0.00	32.40	3.1	260	1.20%
2023/03/03	1	32.30	11	32.12	32.35	-10	254	-3.93%
2023/03/02	0	0.00	1	31.65	31.85	-1	248	-0.40%
2023/02/24	0	0.00	1	31.65	31.70	-1	239	-0.42%
2023/02/22	0	0.00	2	31.15	31.25	-2	228	-0.87%
2023/02/15	0	0.00	2	30.90	30.90	-2	246	-0.81%
2023/02/14	0	0.00	3	31.00	31.00	-3	250	-1.20%
2023/02/13	0	0.00	1	30.65	30.80	-1	252	-0.40%
2023/02/09	2	31.15	0	0.00	31.20	2	251	0.80%
2023/02/08	0	0.00	0.1	31.10	31.35	-0.1	250	-0.04%
2023/02/06	3	30.80	2	30.80	30.85	1	250	0.40%
2023/02/02	1	30.85	0	0.00	30.80	1	247	0.40%
2023/01/31	4	30.18	0	0.00	30.50	4	242	1.65%
2023/01/30	2	30.15	2	30.25	30.15	0	242	0.00%
2023/01/16	0	0.00	2	30.20	30.10	-2	245	-0.82%
2023/01/13	2	30.15	0	0.00	30.10	2	250	0.80%
2023/01/12	1	30.10	0	0.00	30.00	1	291	0.34%
2023/01/11	5	30.03	0	0.00	30.00	5	297	1.68%
2023/01/05	2	29.80	0	0.00	29.85	2	318	0.63%
2022/12/23	0	0.00	0	29.75	29.70	0	327	0.00%
2022/12/09	4	29.94	0	0.00	29.80	4	360	1.11%
2022/12/07	0.1	30.00	0	0.00	29.95	0.1	363	0.03%
2022/12/01	2	30.35	0	0.00	30.50	2	399	0.50%
2022/11/29	0	0.00	2	30.20	30.25	-2	404	-0.50%
2022/11/28	2	30.05	0	0.00	30.25	2	404	0.49%
2022/11/21	1	29.60	0	0.00	29.60	1	401	0.25%
2022/11/18	3	29.67	0	0.00	29.70	3	400	0.75%
2022/11/17	0.1	29.80	0	0.00	29.75	0.1	405	0.02%
2022/11/16	1	29.80	0	0.00	29.55	1	404	0.25%
2022/11/15	0	0.00	9	29.50	29.90	-9	399	-2.25%
2022/11/14	5	29.50	0	0.00	29.60	5	393	1.27%
2022/11/11	3	29.47	0	0.00	29.50	3	389	0.77%
2022/11/03	2	29.55	0	0.00	29.55	2	386	0.52%
2022/10/28	1	29.90	0	0.00	29.90	1	385	0.26%
2022/10/24	0	0.00	1	29.50	29.50	-1	388	-0.26%
2022/10/21	2	28.95	0	0.00	29.50	2	385	0.52%
2022/10/20	8	29.35	0	0.00	29.05	8	379	2.11%
2022/10/18	10	30.00	0	0.00	29.95	10	337	2.97%
2022/10/12	2	30.30	0	0.00	30.70	2	317	0.63%
2022/10/11	1	30.65	0	0.00	30.30	1	315	0.32%
2022/09/29	1	30.70	1	31.40	31.30	0	320	0.00%
2022/09/13	4	31.85	0	0.00	31.75	4	325	1.23%
2022/09/12	3	31.95	0	0.00	31.90	3	335	0.90%
2022/09/08	0	0.00	0.5	31.85	31.90	-0.5	329	-0.14%
2022/08/31	3	30.80	0	0.00	30.80	3	324	0.92%
2022/08/29	1.1	30.40	1	30.40	30.40	0.1	327	0.02%
2022/08/24	0	0.00	1	30.95	30.50	-1	333	-0.30%
2022/08/23	0	0.00	1	30.30	30.20	-1	328	-0.30%
2022/08/19	0	0.00	0.7	30.25	30.15	-0.7	330	-0.21%
2022/08/15	0	0.00	6	30.37	30.35	-6	329	-1.82%
2022/08/12	1.1	30.01	0	0.00	30.05	1.1	328	0.33%
2022/08/10	1	30.05	0	0.00	30.15	1	329	0.30%
2022/08/02	0	0.00	3	29.85	29.85	-3	376	-0.80%
2022/07/28	0	0.00	1	29.95	29.85	-1	382	-0.26%
2022/07/25	0	0.00	2	29.90	29.80	-2	384	-0.52%
2022/07/21	1	29.45	0	0.00	29.60	1	396	0.25%
2022/07/20	0	0.00	0.1	29.85	29.55	-0.1	401	-0.01%
2022/07/06	1	28.90	0	0.00	28.30	1	455	0.22%
2022/07/01	0.1	28.95	0	0.00	28.80	0.1	607	0.01%
2022/06/30	0.1	29.35	0	0.00	29.25	0.1	641	0.01%
2022/06/14	2	30.35	0	0.00	30.75	2	807	0.25%
2022/06/13	0.4	31.00	1	30.85	30.85	-0.6	807	-0.08%
2022/06/10	1.1	31.06	0	0.00	31.15	1.1	812	0.14%
2022/06/09	2	31.33	0	0.00	31.30	2	822	0.24%
2022/06/07	0	0.00	2	31.60	31.55	-2	859	-0.23%
2022/06/06	0	0.00	1	31.60	31.50	-1	888	-0.11%
2022/05/31	0	0.00	12	31.45	31.40	-12	907	-1.32%
2022/05/27	0.1	31.35	0	0.00	31.45	0.1	912	0.01%
2022/05/25	1	31.00	0	0.00	31.45	1	916	0.11%
2022/05/24	1	31.00	0	0.00	31.05	1	925	0.11%
2022/05/23	1	31.05	0	0.00	31.15	1	923	0.11%
2022/05/19	0.1	31.45	0	0.00	31.25	0.1	926	0.01%
2022/05/16	0.1	31.45	0	0.00	31.45	0.1	921	0.01%
2022/05/10	0	0.00	3	31.00	31.25	-3	898	-0.33%
2022/05/04	0	0.00	1	31.25	31.30	-1	900	-0.11%
2022/05/03	1	31.05	0	0.00	31.25	1	904	0.11%
2022/04/27	2	31.00	0	0.00	31.05	2	918	0.22%
2022/04/26	0.4	31.57	0	0.00	31.40	0.4	913	0.04%
2022/04/25	0.3	31.65	0	0.00	31.35	0.3	914	0.03%
2022/04/20	1	31.50	0	0.00	31.45	1	909	0.11%
2022/04/13	2	31.28	0	0.00	31.40	2	938	0.21%
2022/04/12	1	31.05	0	0.00	31.15	1	936	0.11%
2022/04/08	3.1	31.82	1	32.00	32.00	2.1	915	0.23%
2022/04/07	2	34.55	0	0.00	34.55	2	854	0.23%
2022/04/06	1	34.85	2	34.90	34.90	-1	802	-0.12%
2022/04/01	0	0.00	2	35.15	35.15	-2	765	-0.26%
2022/03/31	1	35.15	0	0.00	35.05	1	747	0.13%
2022/03/30	1	34.95	2	35.15	35.00	-1	737	-0.14%
2022/03/29	1	35.30	0	0.00	35.30	1	703	0.14%
2022/03/28	2	36.10	31	35.99	36.05	-29	671	-4.32%
2022/03/25	0	0.00	4	35.59	35.95	-4	645	-0.62%
2022/03/24	2	35.20	0	0.00	35.30	2	618	0.32%
2022/03/23	2	35.00	0	0.00	35.00	2	607	0.33%
2022/03/22	2	34.80	3	34.90	34.90	-1	598	-0.17%
2022/03/21	2	34.80	0	0.00	34.75	2	594	0.34%
2022/03/18	0	0.00	0	34.60	34.50	0	577	0.00%
2022/03/17	2	34.40	0.8	34.50	34.45	1.2	574	0.21%
2022/03/16	2	34.20	0	0.00	34.20	2	571	0.35%
2022/03/14	1	34.50	5	34.45	34.50	-4	555	-0.72%
2022/03/11	0	34.20	0	0.00	34.30	0	548	0.00%
2022/03/10	0	0.00	2	34.20	33.90	-2	531	-0.38%
2022/03/09	20	33.60	3	33.85	33.95	17	511	3.33%
2022/03/08	0	0.00	21	32.90	32.85	-21	497	-4.22%
2022/03/07	4	32.75	0	0.00	32.75	4	486	0.82%
2022/03/01	0	0.00	7	33.05	33.10	-7	491	-1.42%
2022/02/25	11	32.89	0	0.00	32.95	11	491	2.24%
2022/02/24	0	0.00	34	33.00	32.80	-34	495	-6.86%
2022/02/17	1	33.40	0	0.00	33.40	1	522	0.19%
2022/02/14	16	33.18	0	0.00	33.20	16	563	2.84%
2022/02/11	0	0.00	1	33.45	33.45	-1	573	-0.17%
2022/02/08	0	0.00	2	33.35	33.40	-2	580	-0.34%
2022/01/25	0	0.00	0.1	32.65	32.65	-0.1	589	-0.02%
2022/01/24	0	0.00	12	32.75	33.00	-12	591	-2.03%
2022/01/21	17	32.92	0	0.00	33.00	17	583	2.91%
2022/01/17	4	33.00	0	0.00	33.05	4	578	0.69%
2022/01/14	3	32.90	0	0.00	33.00	3	580	0.52%
2022/01/10	10	32.78	0	0.00	32.65	10	582	1.72%
2022/01/06	0.2	33.30	0	0.00	33.30	0.2	544	0.03%
2022/01/05	0.1	33.20	8	33.15	33.15	-7.9	536	-1.47%
2022/01/03	0.1	33.10	0	0.00	33.10	0.1	523	0.02%
2021/12/30	0	0.00	1	33.10	32.75	-1	518	-0.19%
2021/12/24	5	32.20	0	0.00	32.25	5	516	0.97%
2021/12/23	5	32.30	0	0.00	32.20	5	512	0.98%
2021/12/22	6	32.13	1	32.20	32.20	5	517	0.97%
2021/12/21	1.3	31.98	0	0.00	32.10	1.3	518	0.25%
2021/12/08	0	0.00	1	32.25	32.20	-1	532	-0.19%
2021/12/02	0	0.00	1	32.20	32.30	-1	535	-0.19%
2021/11/30	1	31.65	0	0.00	31.65	1	527	0.19%
2021/11/26	1	31.50	2	31.40	31.40	-1	525	-0.19%
2021/11/22	1	32.40	1	32.00	32.35	0	530	0.00%
2021/11/19	2	32.18	1	32.05	32.05	1	526	0.19%
2021/11/16	0	0.00	3	32.40	32.50	-3	520	-0.58%
2021/11/12	1	32.00	0	0.00	32.20	1	511	0.20%
2021/11/11	0	0.00	30	32.48	32.40	-30	500	-5.99%
2021/11/10	0	0.00	2	31.68	31.80	-2	482	-0.41%
2021/11/09	17	31.30	0.1	31.60	31.35	16.9	472	3.57%
2021/11/08	0	0.00	2	31.35	31.40	-2	474	-0.42%
2021/11/05	0.5	31.00	0	0.00	31.05	0.5	471	0.11%
2021/11/04	4	31.13	3	31.12	31.00	1	473	0.21%
2021/11/03	4	30.80	9	30.90	30.95	-5	476	-1.05%
2021/11/01	0	0.00	1	30.50	30.50	-1	473	-0.21%
2021/10/28	0	0.00	1	30.45	30.50	-1	483	-0.21%
2021/10/26	0.5	30.35	0	0.00	30.40	0.5	491	0.10%
2021/10/22	1	29.80	0	0.00	30.10	1	493	0.20%
2021/10/20	3	30.00	1	30.30	30.00	2	498	0.40%
2021/10/18	2	29.58	0	0.00	29.65	2	512	0.39%
2021/10/15	0	0.00	1	29.50	29.50	-1	527	-0.19%
2021/10/13	1	29.20	0	0.00	29.30	1	566	0.18%
2021/10/12	1	29.10	1	29.45	29.50	0	589	0.00%
2021/10/07	0	0.00	1	29.30	29.50	-1	660	-0.15%
2021/10/06	1	29.30	0	0.00	29.05	1	723	0.14%
2021/10/05	5	29.10	0	0.00	29.20	5	856	0.58%
2021/10/01	12	29.51	0	0.00	29.55	12	1,005	1.19%
2021/09/30	1	29.70	0	0.00	29.85	1	1,043	0.10%
2021/09/27	1	29.95	0	0.00	29.90	1	1,106	0.09%
2021/09/13	1	30.20	4	30.50	30.50	-3	1,221	-0.25%
2021/09/08	1	30.20	0	0.00	30.15	1	1,247	0.08%
2021/08/26	1	29.65	0	0.00	29.70	1	1,324	0.08%
2021/08/25	0	0.00	1	29.85	29.90	-1	1,330	-0.08%
2021/08/24	1	29.90	0	0.00	29.80	1	1,337	0.07%
2021/08/23	0	0.00	1	29.85	29.85	-1	1,348	-0.07%
2021/08/20	0	29.80	0	0.00	29.50	0	1,360	0.00%
2021/08/19	2	29.80	0	0.00	29.80	2	1,361	0.15%
2021/08/18	0	0.00	2	29.70	30.30	-2	1,368	-0.15%
2021/08/16	1	29.80	0	0.00	29.80	1	1,384	0.07%
2021/08/13	2	30.00	0	0.00	30.00	2	1,389	0.14%
2021/08/11	1	30.00	2	30.23	30.05	-1	1,417	-0.07%
2021/08/10	2	30.50	0.3	30.90	30.30	1.7	1,441	0.12%
2021/08/09	1.1	31.00	1.1	30.75	30.60	-0.1	1,504	0.00%
2021/08/04	0	0.00	4	30.69	30.90	-4	1,690	-0.24%
2021/08/02	1.1	30.14	0	0.00	30.25	1.1	1,779	0.06%
2021/07/28	2	29.68	0	0.00	29.70	2	1,851	0.11%
2021/07/26	4	29.98	1	30.05	30.00	3	1,983	0.15%
2021/07/23	1	30.50	0	0.00	30.50	1	1,993	0.05%
2021/07/22	1	29.70	1	29.85	29.85	0	2,012	0.00%
2021/07/20	2	29.18	2	29.30	29.50	0	2,115	0.00%
2021/07/19	2	29.55	0	0.00	29.60	2	2,139	0.09%
2021/07/16	2.1	30.01	0	0.00	29.85	2.1	2,214	0.09%
2021/07/15	2	29.70	2	30.05	30.20	0	2,268	0.00%
2021/07/14	6.1	30.04	0	0.00	29.90	6.1	2,288	0.26%
2021/07/13	6	30.92	0	0.00	30.70	6	2,312	0.26%
2021/07/12	16	31.65	5	31.48	31.55	11	2,291	0.48%
2021/07/09	21	34.93	11	35.03	34.80	10	2,180	0.46%
2021/07/08	3	34.57	7	34.66	34.70	-4	2,113	-0.19%
2021/07/07	2	34.48	9	34.33	34.35	-7	2,114	-0.33%
2021/07/06	3	34.95	3	34.75	34.75	0	2,109	0.00%
2021/07/05	2	34.95	5	34.95	34.95	-3	2,132	-0.14%
2021/07/01	3	34.50	104	34.40	34.50	-101	2,193	-4.60%	大賣/鉅額交易
2021/06/30	0	0.00	1	34.65	34.65	-1	2,265	-0.04%
2021/06/29	0	0.00	5	34.50	34.85	-5	2,283	-0.22%
2021/06/28	0	0.00	11	34.43	34.85	-11	2,306	-0.48%
2021/06/25	7	33.75	8	33.78	33.95	-1	2,308	-0.04%
2021/06/24	1	33.45	4	33.50	33.45	-3	2,328	-0.13%
2021/06/23	0	0.00	8	33.40	33.35	-8	2,359	-0.34%
2021/06/21	0	0.00	57	33.40	33.40	-57	2,431	-2.34%
2021/06/17	3	33.58	1	33.65	33.70	2	2,552	0.08%
2021/06/15	103	34.03	1	34.05	33.75	102	2,700	3.78%	大買/鉅額交易
2021/06/11	0	0.00	2	33.95	33.90	-2	3,016	-0.07%
2021/06/10	0	0.00	12	33.60	33.90	-12	3,079	-0.39%
2021/06/09	4	33.81	7	33.90	33.90	-3	3,081	-0.10%
2021/06/07	0	0.00	4	33.79	33.85	-4	3,089	-0.13%
2021/06/04	9	33.26	1	33.45	33.30	8	3,073	0.26%
2021/06/03	1	33.45	2	33.55	33.45	-1	3,079	-0.03%
2021/06/02	0	0.00	4	33.60	33.55	-4	3,089	-0.13%
2021/05/31	3	33.30	0	0.00	33.30	3	3,089	0.10%
2021/05/28	2	33.30	6	33.25	33.30	-4	3,090	-0.13%
2021/05/27	1	33.20	3	33.30	33.35	-2	3,088	-0.06%
2021/05/21	2	32.98	4	32.70	33.10	-2	3,089	-0.06%
2021/05/20	0	0.00	3	32.55	32.60	-3	3,084	-0.10%
2021/05/19	0	0.00	4	32.25	32.65	-4	3,077	-0.13%
2021/05/18	2	31.33	3	31.77	32.40	-1	3,071	-0.03%
2021/05/17	21	30.96	34	31.30	30.90	-13	3,053	-0.43%
2021/05/14	11	32.86	0	0.00	32.45	11	2,990	0.37%
2021/05/13	2	32.65	5	33.17	32.70	-3	2,954	-0.10%
2021/05/12	13	32.49	35	32.36	33.10	-22	2,906	-0.76%
2021/05/11	4	35.59	4	35.89	34.70	0	2,817	0.00%
2021/05/10	0	0.00	45	36.11	36.35	-45	2,772	-1.62%
2021/05/07	4	34.85	3	34.95	35.30	1	2,741	0.04%
2021/05/06	6	34.88	0	0.00	34.85	6	2,743	0.22%
2021/05/05	0	0.00	8	34.67	34.85	-8	2,727	-0.29%
2021/05/04	7	34.43	15	34.00	34.10	-8	2,700	-0.30%
2021/05/03	2	36.00	12	35.78	35.60	-10	2,624	-0.38%
2021/04/29	3	37.00	0	0.00	36.75	3	2,604	0.12%
2021/04/28	1.1	36.65	1	37.10	37.15	0.1	2,613	0.01%
2021/04/27	10	37.09	0	0.00	37.05	10	2,623	0.38%
2021/04/26	5	36.57	31	36.18	36.70	-26	2,572	-1.01%
2021/04/23	3	35.37	1	35.60	35.55	2	2,520	0.08%
2021/04/22	10	36.23	2	36.70	35.75	8	2,501	0.32%
2021/04/21	3	36.28	0	0.00	36.45	3	2,419	0.12%
2021/04/19	1	35.35	3	35.08	35.15	-2	2,328	-0.09%
2021/04/16	0	0.00	3	34.15	34.45	-3	2,276	-0.13%
2021/04/14	24	33.19	3	33.65	33.90	21	2,228	0.94%
2021/04/13	13	33.94	1	34.05	33.80	12	2,213	0.54%
2021/04/12	25	33.64	0	0.00	33.70	25	2,187	1.14%
2021/04/09	30	33.64	111	33.64	33.60	-81	2,180	-3.71%	大賣/
2021/04/08	23	33.90	9	33.85	33.95	14	2,166	0.65%
2021/04/07	18	33.96	1	34.00	34.05	17	2,138	0.79%
2021/04/06	8	34.06	1	33.75	34.40	7	2,103	0.33%
2021/04/01	0	0.00	2	32.78	32.85	-2	2,021	-0.10%
2021/03/31	1	32.20	6	32.29	32.35	-5	1,986	-0.25%
2021/03/29	2	31.80	5	31.71	31.80	-3	1,929	-0.16%
2021/03/26	10	31.67	4	31.70	31.60	6	1,914	0.31%
2021/03/23	1	31.65	4	31.60	31.85	-3	1,839	-0.16%
2021/03/22	7	31.89	8	31.55	31.85	-1	1,802	-0.06%
2021/03/19	3	30.70	1	30.95	31.00	2	1,733	0.12%
2021/03/18	2	30.75	3	30.75	30.80	-1	1,680	-0.06%
2021/03/17	33	30.77	11	30.63	30.80	22	1,604	1.37%
2021/03/16	0	0.00	1	29.60	29.60	-1	1,300	-0.08%
2021/03/12	0	0.00	1	26.75	26.85	-1	1,283	-0.08%
2021/03/10	15	26.66	1	26.65	26.60	14	1,308	1.07%
2021/03/09	0	0.00	8	26.90	26.80	-8	1,320	-0.61%
2021/03/08	8	26.75	0	0.00	26.75	8	1,336	0.60%
2021/03/05	28	26.55	0	0.00	26.50	28	1,339	2.09%
2021/03/04	0	26.60	0	0.00	26.50	0	1,364	0.00%
2021/03/03	5	26.37	10	26.40	26.45	-5	1,374	-0.36%
2021/02/26	2	26.10	1	26.05	26.15	1	1,412	0.07%
2021/02/25	4	26.25	0	0.00	26.25	4	1,430	0.28%
2021/02/23	1	26.30	2	26.25	26.20	-1	1,468	-0.07%
2021/02/22	5	25.95	0	0.00	26.05	5	1,472	0.34%
2021/02/19	6	25.77	0	0.00	25.80	6	1,485	0.40%
2021/02/17	0	0.00	1	25.55	25.60	-1	1,584	-0.06%
2021/02/04	10	24.90	0	0.00	24.90	10	1,791	0.56%
2021/02/01	2	24.80	8	24.59	24.80	-6	1,857	-0.32%
2021/01/29	1	24.85	0	0.00	24.75	1	1,865	0.05%
2021/01/28	8	24.91	0	0.00	24.95	8	1,867	0.43%
2021/01/25	0	0.00	1	25.05	25.20	-1	1,923	-0.05%
2021/01/22	10	25.40	2	25.20	25.20	8	1,955	0.41%
2021/01/21	7	25.81	0	0.00	25.65	7	1,965	0.36%
2021/01/20	1	26.00	2	26.25	25.75	-1	1,979	-0.05%
2021/01/18	2	26.25	1	26.15	26.35	1	2,096	0.05%
2021/01/15	7	26.55	0	0.00	26.40	7	2,151	0.33%
2021/01/14	0	0.00	3	26.83	26.85	-3	2,214	-0.14%
2021/01/12	21	27.05	0	0.00	26.90	21	2,256	0.93%
2021/01/11	0	0.00	8	27.25	27.20	-8	2,288	-0.35%
2021/01/08	6	26.78	0	0.00	26.85	6	2,279	0.26%
2021/01/07	4	26.86	0	0.00	26.95	4	2,288	0.17%
2021/01/06	21	27.15	0	0.00	26.90	21	2,286	0.92%
2021/01/05	17	27.15	0	0.00	27.15	17	2,263	0.75%
2021/01/04	1	27.05	0	0.00	27.05	1	2,273	0.04%
2020/12/31	0	0.00	7	26.90	26.95	-7	2,258	-0.31%
2020/12/30	1	26.85	0	0.00	26.95	1	2,235	0.04%
2020/12/29	0	0.00	5	26.85	26.90	-5	2,227	-0.22%
2020/12/28	0	0.00	4	26.65	26.65	-4	2,218	-0.18%
2020/12/22	3	26.35	0	0.00	26.20	3	2,240	0.13%
2020/12/21	1	26.50	0	0.00	26.55	1	2,274	0.04%
2020/12/17	2	26.55	0	0.00	26.60	2	2,304	0.09%
2020/12/11	0	0.00	2	26.20	26.20	-2	2,365	-0.08%
2020/12/10	1	26.05	1	26.10	26.20	0	2,363	0.00%
2020/12/09	7	26.21	1	26.30	26.20	6	2,359	0.25%
2020/12/08	3	26.48	0	0.00	26.50	3	2,350	0.13%
2020/12/07	9	26.61	1	26.65	26.70	8	2,356	0.34%
2020/12/04	5	26.64	1	26.70	26.60	4	2,404	0.17%
2020/12/03	4	26.75	3	26.80	26.70	1	2,411	0.04%
2020/12/02	5	26.82	3	26.85	26.80	2	2,460	0.08%
2020/12/01	8	26.83	2	26.93	26.95	6	2,460	0.24%
2020/11/30	1	26.85	1	26.95	26.85	0	2,451	0.00%
2020/11/27	11	26.85	8	26.80	26.80	3	2,439	0.12%
2020/11/26	19	26.71	3	26.65	26.85	16	2,447	0.65%
2020/11/25	5	26.42	0	0.00	26.40	5	2,440	0.20%
2020/11/24	5	26.35	0	0.00	26.40	5	2,441	0.20%
2020/11/23	6	26.45	1	26.40	26.45	5	2,500	0.20%
2020/11/20	5	26.51	138	26.55	26.50	-133	2,570	-5.17%	大賣/鉅額交易
2020/11/19	2	26.78	0	0.00	26.75	2	2,697	0.07%
2020/11/18	3	26.80	1	26.95	26.95	2	2,710	0.07%
2020/11/17	2	26.60	3	26.78	26.75	-1	2,726	-0.04%
2020/11/16	14	26.83	3	26.67	26.65	11	2,816	0.39%
2020/11/13	11	27.28	4	27.53	27.15	7	2,793	0.25%
2020/11/12	3	28.67	4	28.59	28.70	-1	2,642	-0.04%
2020/11/11	4	28.40	1	28.40	28.45	3	2,727	0.11%
2020/11/10	2	28.08	5	28.38	28.20	-3	2,804	-0.11%
2020/11/09	0	0.00	1	27.85	27.85	-1	2,801	-0.04%
2020/11/05	4	27.68	0	0.00	27.60	4	2,862	0.14%
2020/11/04	0	0.00	7	27.64	27.75	-7	2,961	-0.24%
2020/11/03	20	27.47	6	27.49	27.35	14	2,966	0.47%
2020/11/02	10	27.15	0	0.00	27.25	10	2,950	0.34%
2020/10/30	5	27.24	2	27.15	27.15	3	2,945	0.10%
2020/10/29	2	26.90	0	0.00	27.15	2	2,928	0.07%
2020/10/28	3	27.10	1	27.00	27.05	2	2,898	0.07%
2020/10/26	0	0.00	3	27.57	27.30	-3	2,912	-0.10%
2020/10/23	0	0.00	5	26.50	26.55	-5	2,848	-0.18%
2020/10/20	0	0.00	7	25.32	25.35	-7	2,809	-0.25%
2020/10/19	3	25.07	2	25.20	25.30	1	2,806	0.04%
2020/10/15	0	0.00	1	24.70	24.70	-1	2,790	-0.04%
2020/10/14	10	24.75	0	0.00	24.70	10	2,794	0.36%
2020/10/13	0	0.00	1	24.85	24.85	-1	2,791	-0.04%
2020/10/08	3	24.85	0	0.00	24.90	3	2,785	0.11%
2020/10/06	1	24.75	0	0.00	24.70	1	2,790	0.04%
2020/10/05	1	24.60	43	24.70	24.70	-42	2,803	-1.50%
2020/09/28	0	0.00	6	24.35	24.50	-6	2,849	-0.21%
2020/09/25	5	24.01	3	24.23	24.10	2	2,923	0.07%
2020/09/24	5	24.21	17	24.35	24.30	-12	2,992	-0.40%
2020/09/23	0	0.00	1	24.70	24.70	-1	2,953	-0.03%
2020/09/21	2	25.45	5	25.56	25.45	-3	2,916	-0.10%
2020/09/18	2	24.90	0	0.00	24.85	2	2,842	0.07%
2020/09/11	5	25.09	3	25.27	24.80	2	2,811	0.07%
2020/09/09	0	0.00	2	25.50	25.20	-2	2,779	-0.07%
2020/09/08	2	24.75	0	0.00	24.75	2	2,731	0.07%
2020/09/07	0	0.00	10	24.90	25.00	-10	2,726	-0.37%
2020/09/04	1	24.30	0	0.00	24.30	1	2,702	0.04%
2020/09/03	4	24.58	1	24.70	24.50	3	2,748	0.11%
2020/09/02	4	24.43	2	24.40	24.50	2	2,753	0.07%
2020/09/01	0	0.00	3	24.52	24.40	-3	2,815	-0.11%
2020/08/31	4	24.69	0	0.00	24.60	4	2,789	0.14%
2020/08/27	5	24.77	3	24.82	24.65	2	2,748	0.07%
2020/08/26	10	25.42	0	0.00	25.25	10	2,659	0.38%
2020/08/25	0	0.00	11	25.09	25.80	-11	2,577	-0.43%
2020/08/24	10	24.70	0	0.00	24.70	10	2,415	0.41%
2020/08/21	0	0.00	5	24.70	24.70	-5	2,392	-0.21%
2020/08/20	7	24.36	4	24.21	24.20	3	2,360	0.13%
2020/08/19	2	24.95	0	0.00	24.80	2	2,242	0.09%
2020/08/18	3	25.23	1	25.30	25.15	2	2,183	0.09%
2020/08/17	2	25.48	6	25.48	25.45	-4	2,137	-0.19%
2020/08/14	0	0.00	15	24.51	24.70	-15	2,029	-0.74%
2020/08/13	2	24.10	3	24.05	24.05	-1	1,924	-0.05%
2020/08/12	6	23.88	0	0.00	23.95	6	1,894	0.32%
2020/08/11	0	0.00	24	23.83	23.90	-24	1,873	-1.28%
2020/08/10	1	23.95	19	24.03	24.05	-18	1,819	-0.99%
2020/08/07	0	0.00	6	23.18	23.20	-6	1,716	-0.35%
2020/08/06	0	0.00	3.3	22.76	22.85	-3.3	1,682	-0.20%
2020/08/05	3	22.80	2	22.80	22.80	1	1,665	0.06%
2020/08/04	1	22.55	0	0.00	22.65	1	1,659	0.06%
2020/07/30	9	21.99	18	22.06	22.10	-9	1,651	-0.55%
2020/07/29	2	23.30	3	23.28	23.30	-1	1,570	-0.06%
2020/07/28	9	23.35	1	23.40	23.20	8	1,517	0.53%
2020/07/27	5	23.24	60	23.31	23.45	-55	1,466	-3.75%
2020/07/24	1	23.45	1	23.35	23.35	0	1,402	0.00%
2020/07/23	2	23.55	0	0.00	23.55	2	1,387	0.14%
2020/07/21	3	23.57	0	0.00	23.55	3	1,361	0.22%
2020/07/20	0	0.00	56	23.54	23.55	-56	1,341	-4.18%
2020/07/17	0	0.00	2	23.40	23.40	-2	1,321	-0.15%
2020/07/15	2	23.30	1	23.30	23.35	1	1,327	0.08%
2020/07/10	2	23.50	2	23.25	23.35	0	1,332	0.00%
2020/07/08	1	23.55	0	0.00	23.55	1	1,312	0.08%
2020/07/07	0	0.00	11	23.62	23.55	-11	1,305	-0.84%
2020/07/06	0	0.00	3	23.43	23.55	-3	1,274	-0.24%
2020/07/03	1	23.30	1	23.10	23.00	0	1,211	0.00%
2020/07/01	100	22.70	0	0.00	22.75	100	1,118	8.94%
2020/06/30	1	22.60	4	22.60	22.60	-3	1,111	-0.27%
2020/06/22	0	0.00	2	22.60	22.60	-2	1,136	-0.18%
2020/06/18	0	0.00	1	22.75	22.70	-1	1,186	-0.08%
2020/06/17	5	22.75	0	0.00	22.75	5	1,207	0.41%
2020/06/16	4	22.70	0	0.00	22.70	4	1,238	0.32%
2020/06/12	1	22.15	4	22.05	22.40	-3	1,304	-0.23%
2020/06/11	1	22.40	1	22.90	22.40	0	1,324	0.00%
2020/06/10	0	0.00	10	22.81	22.85	-10	1,314	-0.76%
2020/06/09	2	22.38	3	22.35	22.35	-1	1,325	-0.08%
2020/06/08	3	22.70	22	22.25	22.55	-19	1,372	-1.38%
2020/06/03	4	22.03	5	22.05	22.05	-1	1,408	-0.07%
2020/06/02	5	21.90	0	0.00	21.95	5	1,408	0.35%
2020/06/01	1	21.75	0	0.00	21.90	1	1,421	0.07%
2020/05/29	1	21.70	3	21.75	21.75	-2	1,419	-0.14%
2020/05/28	4	21.78	0	0.00	21.70	4	1,454	0.27%
2020/05/25	9	21.50	0	0.00	21.60	9	1,572	0.57%
2020/05/22	0	0.00	1	21.55	21.60	-1	1,589	-0.06%
2020/05/20	1	21.80	0	0.00	21.65	1	1,693	0.06%
2020/05/19	1	21.70	3	21.65	21.70	-2	1,743	-0.11%
2020/05/18	3	21.30	2	21.58	21.50	1	1,797	0.06%
2020/05/15	4	21.35	0	0.00	21.40	4	1,833	0.22%
2020/05/14	0.5	21.45	2	21.50	21.45	-1.5	1,844	-0.08%
2020/05/12	1	21.65	4	21.60	21.60	-3	1,847	-0.16%
2020/05/08	0	0.00	14	21.56	21.60	-14	1,838	-0.76%
2020/05/07	2	21.68	0	0.00	21.65	2	1,823	0.11%
2020/05/06	0	0.00	2	21.70	21.55	-2	1,828	-0.11%
2020/05/05	2	21.35	0	0.00	21.35	2	1,831	0.11%
2020/05/04	0.3	21.30	4	21.13	21.30	-3.8	1,840	-0.20%
2020/04/30	0	0.00	2	21.45	21.45	-2	1,843	-0.11%
2020/04/28	2	21.15	0	0.00	21.15	2	1,858	0.11%
2020/04/27	2	20.95	4	21.00	21.00	-2	1,903	-0.11%
2020/04/24	2	20.80	0	0.00	20.80	2	1,904	0.11%
2020/04/22	1	20.25	8	20.25	20.60	-7	1,931	-0.36%
2020/04/21	4.3	20.49	2	20.65	20.45	2.3	1,938	0.12%
2020/04/16	0	0.00	1	20.70	20.75	-1	1,917	-0.05%
2020/04/15	0	0.00	10	20.88	20.90	-10	1,910	-0.52%
2020/04/13	5	20.33	0	0.00	20.40	5	1,888	0.26%
2020/04/10	3	20.25	40	20.30	20.35	-37	1,885	-1.96%
2020/04/07	0	0.00	20	19.78	19.80	-20	1,884	-1.06%
2020/03/30	3	18.95	2	19.05	19.40	1	1,851	0.05%
2020/03/27	4	19.70	2	19.55	19.55	2	1,838	0.11%
2020/03/26	0	0.00	2	19.40	19.50	-2	1,828	-0.11%
2020/03/25	27	19.45	0	0.00	19.20	27	1,845	1.46%
2020/03/24	12	18.85	1	18.65	18.80	11	1,815	0.61%
2020/03/23	1	17.90	0	0.00	18.00	1	1,789	0.06%
2020/03/20	1	18.65	1	18.50	18.75	0	1,765	0.00%
2020/03/19	17	17.83	26	17.63	17.80	-9	1,724	-0.52%
2020/03/18	5	19.29	0	0.00	19.15	5	1,659	0.30%
2020/03/17	19	19.41	2	19.40	19.40	17	1,632	1.04%
2020/03/16	4	20.14	7	20.24	19.95	-3	1,586	-0.19%
2020/03/13	10	20.02	14	20.07	20.50	-4	1,551	-0.26%
2020/03/12	2	21.05	1	21.00	21.10	1	1,464	0.07%
2020/03/11	4	21.75	2	21.90	21.70	2	1,401	0.14%
2020/03/10	0	0.00	3	21.50	21.90	-3	1,377	-0.22%
2020/03/09	2	21.90	0	0.00	21.80	2	1,326	0.15%
2020/03/06	1	22.40	0	0.00	22.50	1	1,289	0.08%
2020/03/03	0	0.00	5	22.55	22.55	-5	1,295	-0.39%
2020/02/27	4	22.15	5	22.22	22.10	-1	1,229	-0.08%
2020/02/26	0	0.00	6	22.68	22.70	-6	1,182	-0.51%
2020/02/25	1	22.50	2	22.50	22.55	-1	1,158	-0.09%
2020/02/24	0	0.00	4	22.68	22.65	-4	1,148	-0.35%
2020/02/21	6	22.48	1	22.75	22.75	5	1,117	0.45%
2020/02/19	0	0.00	7	22.19	22.20	-7	1,073	-0.65%
2020/02/18	2	21.85	0	0.00	21.80	2	1,013	0.20%
2020/02/12	2.2	21.35	0	0.00	21.35	2.2	980	0.22%
2020/02/10	0	0.00	3	21.15	21.30	-3	976	-0.31%
2020/02/06	3	21.45	0	0.00	21.45	3	976	0.31%
2020/02/03	1	21.05	0	0.00	21.15	1	947	0.11%
2020/01/31	0	0.00	2	21.25	21.35	-2	925	-0.22%
2020/01/30	2	21.25	9	21.25	21.15	-7	913	-0.77%
2020/01/17	1	21.85	0	0.00	21.80	1	854	0.12%
2020/01/16	3	21.80	2	21.85	21.85	1	850	0.12%
2020/01/15	4.1	21.45	0	0.00	21.65	4.1	828	0.49%
2020/01/14	2	21.50	0	0.00	21.45	2	819	0.24%
2020/01/09	0	0.00	2	21.20	21.25	-2	819	-0.24%
2020/01/07	1	21.25	0	0.00	21.25	1	810	0.12%
2020/01/06	5	21.26	1	21.25	21.30	4	812	0.49%
2020/01/03	1	21.35	0	0.00	21.35	1	811	0.12%
2020/01/02	2	21.30	4	21.30	21.30	-2	797	-0.25%
2019/12/20	0	0.00	3	21.30	21.20	-3	810	-0.37%
2019/12/18	5	20.95	0	0.00	20.95	5	791	0.63%
2019/12/17	0	0.00	1	21.00	21.00	-1	791	-0.13%
2019/12/10	12	21.02	0	0.00	21.05	12	789	1.52%
2019/12/05	3	21.00	0	0.00	21.00	3	791	0.38%
2019/11/29	13	21.03	0	0.00	21.00	13	795	1.63%
2019/11/28	0	0.00	9	21.07	21.05	-9	782	-1.15%
2019/11/25	0	0.00	1	21.25	21.20	-1	763	-0.13%
2019/11/21	2	21.10	0	0.00	21.15	2	745	0.27%
2019/11/18	0	0.00	2	20.65	20.70	-2	668	-0.30%
2019/11/15	7	20.50	0	0.00	20.55	7	652	1.07%
2019/11/14	1	20.55	0	0.00	20.55	1	653	0.15%
2019/11/13	3	20.52	2	20.55	20.55	1	653	0.15%
2019/11/12	4	20.25	22	20.41	20.45	-18	643	-2.80%
2019/11/11	2	20.20	10	20.15	20.15	-8	628	-1.27%
2019/11/06	0	0.00	10	20.30	20.35	-10	634	-1.58%
2019/11/05	8	20.29	11	20.27	20.35	-3	629	-0.48%
2019/11/04	2	20.30	0	0.00	20.35	2	631	0.32%
2019/10/31	0	0.00	5	20.30	20.35	-5	631	-0.79%
2019/10/30	0	0.00	5	20.35	20.35	-5	636	-0.79%
2019/10/29	1	20.40	1	20.35	20.30	0	642	0.00%
2019/10/28	0	0.00	59	20.45	20.40	-59	651	-9.06%
2019/10/25	0	0.00	6	20.34	20.40	-6	653	-0.92%
2019/10/24	0	0.00	15	20.33	20.35	-15	676	-2.22%
2019/10/22	0	0.00	10	20.40	20.40	-10	727	-1.37%
2019/10/21	1	20.35	20	20.41	20.40	-19	735	-2.58%
2019/10/17	0	0.00	7	20.29	20.20	-7	767	-0.91%
2019/10/15	0	0.00	4	20.11	20.10	-4	896	-0.45%
2019/10/09	1	20.00	0	0.00	20.05	1	954	0.10%
2019/10/07	3	20.05	0	0.00	20.00	3	981	0.31%
2019/10/04	5	20.00	0	0.00	20.00	5	994	0.50%
2019/10/03	6	19.94	0	0.00	20.00	6	1,020	0.59%
2019/10/02	3	20.18	5	20.20	20.15	-2	1,010	-0.20%
2019/10/01	0	0.00	11	20.36	20.40	-11	1,018	-1.08%
2019/09/26	0	0.00	11	20.45	20.45	-11	1,048	-1.05%
2019/09/24	2	20.60	15	20.63	20.65	-13	1,111	-1.17%
2019/09/23	0	0.00	11	20.50	20.50	-11	1,106	-0.99%
2019/09/20	3	20.40	0	0.00	20.40	3	1,123	0.27%
2019/09/17	1	20.20	0	0.00	20.20	1	1,207	0.08%
2019/09/11	0	0.00	4	20.15	20.15	-4	1,303	-0.31%
2019/09/03	4	20.05	0	0.00	20.05	4	1,314	0.30%
2019/08/20	1	19.95	0	0.00	20.00	1	1,477	0.07%
2019/08/16	3	20.05	0	0.00	20.05	3	1,493	0.20%
2019/08/07	2	19.40	0	0.00	19.40	2	1,498	0.13%
2019/08/06	1	19.00	0	0.00	19.40	1	1,508	0.07%
2019/08/02	3	19.47	0	0.00	19.45	3	1,512	0.20%
2019/08/01	1	19.50	0	0.00	19.60	1	1,511	0.07%
2019/07/30	1	19.45	0	0.00	19.55	1	1,511	0.07%
2019/07/25	2	19.50	0	0.00	19.50	2	1,484	0.13%
2019/07/24	2	19.75	0	0.00	19.70	2	1,454	0.14%
2019/07/22	2	19.93	0	0.00	19.95	2	1,430	0.14%
2019/07/18	21	20.17	0	0.00	20.10	21	1,390	1.51%
2019/07/17	51	21.90	2	21.98	21.95	49	1,317	3.72%
2019/07/16	1	22.00	11	22.09	22.00	-10	1,259	-0.79%
2019/07/15	3	22.05	1	22.05	22.10	2	1,230	0.16%
2019/07/12	0	0.00	3	22.10	22.10	-3	1,238	-0.24%
2019/07/11	10	22.05	1	22.10	22.15	9	1,228	0.73%
2019/07/10	4	22.05	0	0.00	22.10	4	1,225	0.33%
2019/07/09	0	0.00	3	22.10	22.15	-3	1,219	-0.25%
2019/07/08	3	22.30	0	0.00	22.30	3	1,200	0.25%
2019/07/05	0	0.00	2	22.15	22.25	-2	1,239	-0.16%
2019/07/03	2	22.10	0	0.00	22.10	2	1,276	0.16%
2019/07/01	0	0.00	22	22.01	22.10	-22	1,265	-1.74%
2019/06/27	2	21.95	2	21.90	22.00	0	1,341	0.00%
2019/06/26	22	21.90	0	0.00	21.90	22	1,334	1.65%
2019/06/21	1	21.95	0	0.00	21.85	1	1,365	0.07%
2019/06/18	0	0.00	6	21.70	21.65	-6	1,370	-0.44%
2019/06/13	0	0.00	50	21.50	21.55	-50	1,445	-3.46%
2019/06/12	1	21.50	8	21.59	21.65	-7	1,447	-0.48%
2019/06/11	0	0.00	9	21.65	21.60	-9	1,442	-0.62%
2019/06/05	2	21.70	0	0.00	21.80	2	1,422	0.14%
2019/06/03	1	21.80	0	0.00	21.80	1	1,399	0.07%
2019/05/31	0	0.00	2	21.80	21.80	-2	1,398	-0.14%
2019/05/30	0	0.00	7	21.65	21.70	-7	1,392	-0.50%
2019/05/28	2	21.85	19	21.85	21.85	-17	1,359	-1.25%
2019/05/27	0	0.00	1	21.90	21.95	-1	1,339	-0.07%
2019/05/24	0	0.00	1	21.70	21.70	-1	1,311	-0.08%
2019/05/23	1	21.40	0	0.00	21.45	1	1,294	0.08%
2019/05/22	0	0.00	2	21.45	21.45	-2	1,287	-0.16%
2019/05/21	0	0.00	3	21.30	21.40	-3	1,285	-0.23%
2019/05/16	0	0.00	1	21.10	21.05	-1	1,281	-0.08%
2019/05/15	1	20.90	1	20.95	21.05	0	1,290	0.00%
2019/05/14	2	20.55	0	0.00	20.65	2	1,288	0.16%
2019/05/10	10	20.95	3	21.00	20.90	7	1,274	0.55%
2019/05/09	2	20.93	5	21.00	20.90	-3	1,288	-0.23%
2019/05/07	0	0.00	1	21.10	21.05	-1	1,282	-0.08%
2019/05/06	3	20.90	0	0.00	20.90	3	1,278	0.23%
2019/05/03	2	21.10	0	0.00	21.15	2	1,272	0.16%
2019/05/02	1	21.00	0	0.00	21.10	1	1,268	0.08%
2019/04/30	1	21.05	0	0.00	21.00	1	1,267	0.08%
2019/04/29	50	20.95	0	0.00	20.95	50	1,266	3.95%
2019/04/25	1	21.05	1	21.05	21.10	0	1,264	0.00%
2019/04/24	2	21.03	0	0.00	21.10	2	1,259	0.16%
2019/04/23	0	0.00	4	20.93	20.95	-4	1,260	-0.32%
2019/04/22	3	21.00	0	0.00	21.00	3	1,260	0.24%
2019/04/18	16	20.79	0	0.00	20.75	16	1,283	1.25%
2019/04/17	1	21.10	0	0.00	21.15	1	1,274	0.08%
2019/04/16	2	21.10	0	0.00	21.10	2	1,267	0.16%
2019/04/12	1	21.10	3	21.05	21.10	-2	1,264	-0.16%
2019/04/11	11	21.11	0	0.00	21.05	11	1,256	0.88%
2019/04/10	1	21.55	0	0.00	21.50	1	1,215	0.08%
2019/04/08	1	21.85	2	21.95	21.90	-1	1,189	-0.08%
2019/04/02	9	21.94	23	21.83	21.90	-14	1,188	-1.18%
2019/04/01	5	22.10	34	22.06	22.10	-29	1,151	-2.52%
2019/03/28	2	21.65	10	21.65	21.65	-8	1,042	-0.77%
2019/03/27	1	21.85	0	0.00	21.80	1	1,027	0.10%
2019/03/26	7	22.18	0	0.00	22.20	7	980	0.71%
2019/03/25	1	21.55	0	0.00	21.70	1	931	0.11%
2019/03/22	6	21.80	0	0.00	21.85	6	905	0.66%
2019/03/20	26	21.18	4	21.20	21.15	22	826	2.66%
2019/03/15	3	20.30	0	0.00	20.30	3	752	0.40%
2019/03/14	3	20.18	2	20.20	20.25	1	747	0.13%
2019/03/12	5	20.30	0	0.00	20.25	5	773	0.65%
2019/03/11	1	20.30	2	20.30	20.30	-1	767	-0.13%
2019/03/08	0	0.00	1	20.40	20.40	-1	782	-0.13%
2019/03/07	8	20.47	3	20.50	20.50	5	779	0.64%
2019/03/06	6	20.40	0	0.00	20.45	6	780	0.77%
2019/03/05	0	0.00	1	20.30	20.25	-1	773	-0.13%
2019/03/04	5	20.25	0	0.00	20.25	5	768	0.65%
2019/02/26	3	20.25	0	0.00	20.25	3	761	0.39%
2019/02/25	3	20.15	0	0.00	20.25	3	759	0.40%
2019/02/22	17	20.22	0	0.00	20.25	17	751	2.26%
2019/02/20	6	20.20	0	0.00	20.20	6	748	0.80%
2019/02/18	5	20.00	2	20.00	20.05	3	754	0.40%
2019/02/15	0	0.00	1	20.05	20.00	-1	751	-0.13%
2019/02/14	27	20.18	0	0.00	20.15	27	745	3.62%
2019/02/13	0	20.30	0	0.00	20.30	0	750	0.00%
2019/02/12	9	20.15	0	0.00	20.20	9	757	1.19%
2019/02/11	0.1	20.40	7	20.05	20.10	-6.9	784	-0.87%
2019/01/30	15	20.00	0	0.00	20.15	15	777	1.93%
2019/01/29	21	19.83	0	0.00	19.80	21	767	2.74%
2019/01/24	4	19.90	0	0.00	19.85	4	781	0.51%
2019/01/17	0	0.00	5	20.02	19.90	-5	843	-0.59%
2019/01/15	1	19.75	0	0.00	19.75	1	862	0.12%
2019/01/11	2	19.75	0	0.00	19.75	2	874	0.23%
2019/01/09	0	0.00	3	20.00	20.00	-3	874	-0.34%
2019/01/08	1	19.55	0	0.00	19.60	1	858	0.12%
2019/01/07	0.2	19.65	0	0.00	19.50	0.2	866	0.02%
2019/01/04	14	19.30	0	0.00	19.30	14	879	1.59%
2019/01/03	1	19.50	0	0.00	19.45	1	902	0.11%
2019/01/02	7	19.55	0	0.00	19.55	7	913	0.77%
2018/12/28	1	19.60	3	19.55	19.60	-2	902	-0.22%
2018/12/26	4	19.43	0	0.00	19.30	4	885	0.45%
2018/12/18	2	19.10	0	0.00	19.05	2	887	0.23%
2018/12/14	10	19.25	0	0.00	19.30	10	898	1.11%
2018/12/13	0	0.00	2	19.20	19.25	-2	900	-0.22%
2018/12/10	2	19.10	0	0.00	19.15	2	903	0.22%
2018/12/05	0	0.00	1	19.50	19.35	-1	896	-0.11%
2018/11/30	0	0.00	2	19.45	19.40	-2	882	-0.23%
2018/11/26	10	19.40	0	0.00	19.35	10	899	1.11%
2018/11/21	8	19.34	5	19.35	19.35	3	907	0.33%
2018/11/20	2	19.35	0	0.00	19.30	2	910	0.22%
2018/11/19	3	19.30	0	0.00	19.30	3	925	0.32%
2018/11/16	7	19.31	0	0.00	19.30	7	936	0.75%
2018/11/15	2	19.45	0	0.00	19.35	2	941	0.21%
2018/11/13	5	19.44	0	0.00	19.45	5	932	0.54%
2018/11/12	3	19.50	0	0.00	19.50	3	928	0.32%
2018/11/09	1	19.55	0	0.00	19.40	1	922	0.11%
2018/11/08	3	19.72	1	19.45	19.75	2	913	0.22%
2018/11/07	4	18.83	0	0.00	18.90	4	890	0.45%
2018/11/06	3	18.65	0	0.00	18.70	3	919	0.33%
2018/11/05	1	18.50	0	0.00	18.65	1	929	0.11%
2018/11/01	1	18.55	1	18.55	18.60	0	939	0.00%
2018/10/30	1	18.15	0	0.00	18.20	1	942	0.11%
2018/10/26	7	18.12	4	18.00	18.10	3	948	0.32%
2018/10/24	3	18.88	1	18.70	18.75	2	918	0.22%
2018/10/23	2	18.88	0	0.00	18.85	2	914	0.22%
2018/10/19	1	18.85	0	0.00	19.10	1	918	0.11%
2018/10/18	2	19.25	0	0.00	19.20	2	925	0.22%
2018/10/17	1	19.75	0	0.00	19.60	1	923	0.11%
2018/10/12	2	19.63	0	0.00	19.70	2	918	0.22%
2018/10/11	7	19.71	4	19.78	19.65	3	904	0.33%
2018/10/09	4	20.58	0	0.00	20.55	4	875	0.46%
2018/10/08	3	20.70	1	20.85	20.75	2	864	0.23%
2018/10/05	6	20.82	4	20.80	20.80	2	863	0.23%
2018/10/04	2	21.10	0	0.00	21.00	2	855	0.23%
2018/10/03	1	21.10	0	0.00	21.10	1	871	0.11%
2018/10/02	1	21.10	0	0.00	21.10	1	903	0.11%
2018/10/01	3	21.20	0	0.00	21.20	3	982	0.31%
2018/09/28	2	21.05	0	0.00	21.15	2	1,030	0.19%
2018/09/27	9	21.48	0	0.00	21.35	9	1,038	0.87%
2018/09/26	0	0.00	5	21.55	21.55	-5	1,046	-0.48%
2018/09/25	5	21.30	0	0.00	21.30	5	1,058	0.47%
2018/09/20	1	20.80	0	0.00	20.90	1	1,069	0.09%
2018/09/12	2	20.95	0	0.00	21.00	2	1,162	0.17%
2018/09/04	0	0.00	1	21.25	21.45	-1	1,308	-0.08%
2018/08/31	0	0.00	30	21.70	21.80	-30	1,328	-2.26%
2018/08/29	0	0.00	3	21.70	21.65	-3	1,405	-0.21%
2018/08/28	2	21.70	5	21.75	21.75	-3	1,443	-0.21%
2018/08/27	0	0.00	5	21.55	21.60	-5	1,480	-0.34%
2018/08/24	0	0.00	2	21.00	21.30	-2	1,506	-0.13%
2018/08/23	1	21.25	0	0.00	21.10	1	1,532	0.07%
2018/08/22	2	21.60	0	0.00	21.40	2	1,557	0.13%
2018/08/14	1	21.70	0	0.00	21.85	1	1,879	0.05%
2018/08/13	2.2	21.59	0	0.00	21.50	2.2	1,930	0.11%
2018/08/10	3	22.15	0	0.00	22.00	3	1,995	0.15%
2018/08/09	2	22.23	0	0.00	22.20	2	2,082	0.10%
2018/08/08	0	0.00	2	21.95	21.90	-2	2,140	-0.09%
2018/08/07	0	0.00	2	22.05	22.05	-2	2,260	-0.09%
2018/08/03	0	0.00	3	21.90	21.90	-3	2,402	-0.12%
2018/08/01	0	0.00	1	22.40	22.40	-1	2,498	-0.04%
2018/07/27	4	22.56	0	0.00	22.60	4	2,535	0.16%
2018/07/26	0	0.00	1	22.50	22.75	-1	2,549	-0.04%
2018/07/23	0	0.00	1	21.40	21.80	-1	2,595	-0.04%
2018/07/16	3	22.20	0	0.00	22.00	3	2,983	0.10%
2018/07/11	0	0.00	1	22.20	22.25	-1	3,130	-0.03%
2018/07/10	1	21.45	10	21.45	22.00	-9	3,223	-0.28%
2018/07/09	16	21.00	0	0.00	21.00	16	3,350	0.48%
2018/07/06	0	0.00	24	23.30	23.25	-24	3,353	-0.72%
2018/07/05	20	23.13	5	23.35	23.00	15	3,378	0.44%
2018/07/04	0	0.00	5	22.85	23.25	-5	3,417	-0.15%
2018/07/02	2	23.40	0	0.00	23.60	2	3,547	0.06%
2018/06/29	3	23.25	0	0.00	23.30	3	3,587	0.08%
2018/06/27	2	23.10	0	0.00	22.80	2	3,617	0.06%
2018/06/25	15	23.40	0	0.00	23.35	15	3,610	0.42%
2018/06/21	6	24.36	0	0.00	24.35	6	3,587	0.17%
2018/06/20	5	24.15	5	24.20	24.20	0	3,587	0.00%
2018/06/19	5	24.36	3	24.35	24.20	2	3,589	0.06%
2018/06/15	10	24.75	1	24.85	24.75	9	3,621	0.25%
2018/06/14	19	24.97	10	25.05	25.10	9	3,586	0.25%
2018/06/13	6	25.48	5	25.50	25.50	1	3,535	0.03%
2018/06/11	2	25.95	2	25.85	25.95	0	3,487	0.00%
2018/06/08	1	26.20	0	0.00	26.30	1	3,466	0.03%
2018/06/07	0	0.00	10	26.88	26.65	-10	3,455	-0.29%
2018/06/06	13	26.45	1	26.60	26.60	12	3,407	0.35%
2018/06/05	13	26.94	6	27.34	26.55	7	3,382	0.21%
2018/06/04	0	0.00	8.3	26.64	26.80	-8.3	3,338	-0.25%
2018/06/01	3	26.35	3	26.48	26.40	0	3,294	0.00%
2018/05/31	1	25.95	3	26.00	26.20	-2	3,261	-0.06%
2018/05/30	0	0.00	3	25.72	25.75	-3	3,219	-0.09%
2018/05/29	5	25.45	0	0.00	25.45	5	3,181	0.16%
2018/05/28	2	25.75	0	0.00	25.65	2	3,158	0.06%
2018/05/25	2	26.50	2	26.00	26.05	0	3,120	0.00%
2018/05/24	0	0.00	0.2	26.60	26.60	-0.2	3,071	-0.01%
2018/05/23	5	25.50	0	0.00	26.20	5	2,997	0.17%
2018/05/22	14	25.36	5	25.58	25.25	9	2,915	0.31%
2018/05/21	0.1	26.40	5	26.65	26.40	-4.9	2,813	-0.18%
2018/05/18	22.5	25.97	14	26.42	26.60	8.5	2,755	0.31%
2018/05/17	9	25.76	4.3	25.82	26.30	4.7	2,663	0.18%
2018/05/16	26.3	25.32	0	0.00	25.20	26.3	2,557	1.03%
2018/05/15	5	25.35	15.2	25.08	25.35	-10.2	2,474	-0.41%
2018/05/14	16.2	24.23	9	24.37	24.45	7.2	2,349	0.31%
2018/05/11	35	23.10	35	23.52	23.45	0	2,279	0.00%
2018/05/10	20	24.05	0	0.00	24.05	20	2,179	0.92%
2018/05/09	0	0.00	7	24.64	24.60	-7	2,129	-0.33%
2018/05/08	2	23.95	0	0.00	24.10	2	2,054	0.10%
2018/05/07	0	0.00	2	24.10	24.10	-2	2,036	-0.10%
2018/05/04	5	23.80	1	23.85	23.85	4	2,010	0.20%
2018/05/03	0	0.00	5	23.90	24.00	-5	1,997	-0.25%
2018/04/30	2	23.90	0	0.00	23.65	2	1,937	0.10%
2018/04/27	2	23.65	5	23.85	23.80	-3	1,911	-0.16%
2018/04/26	17	24.21	8	24.90	23.80	9	1,866	0.48%
2018/04/25	1	23.75	0.3	24.15	24.30	0.7	1,790	0.04%
2018/04/24	2	24.40	22	24.32	24.20	-20	1,711	-1.17%
2018/04/20	0	0.00	3	23.80	23.70	-3	1,519	-0.20%
2018/04/19	4	23.40	0	0.00	23.50	4	1,454	0.27%
2018/04/18	0	0.00	10	23.40	23.55	-10	1,412	-0.71%
2018/04/17	10	23.65	12	23.54	23.45	-2	1,359	-0.15%
2018/04/16	19.3	23.95	9	24.11	23.75	10.3	1,292	0.80%
2018/04/13	0	0.00	6.2	23.20	23.20	-6.2	1,176	-0.53%
2018/04/12	4	22.00	4	22.43	22.75	0	1,014	0.00%
2018/04/11	6	21.93	0.1	21.95	21.95	5.9	930	0.63%
2018/04/10	2	22.35	1	22.70	22.55	1	853	0.12%
2018/04/09	0.3	22.50	40	22.17	22.45	-39.7	794	-5.00%
2018/04/03	2	21.65	1.3	21.34	21.65	0.7	694	0.10%
2018/04/02	16.3	21.08	1	21.10	21.25	15.3	650	2.35%
2018/03/30	0	0.00	4.3	20.54	20.60	-4.3	574	-0.75%
2018/03/28	0	20.05	0	0.00	20.05	0	517	0.00%
2018/03/27	0.3	20.15	0	0.00	20.15	0.3	503	0.06%
2018/03/26	1	20.00	0	0.00	20.00	1	477	0.21%
2018/03/22	53	19.87	1	19.85	19.80	52	431	12.04%
2018/03/21	9	19.67	0.3	19.80	19.80	8.7	404	2.15%
2018/03/20	0	0.00	5	18.75	18.80	-5	336	-1.48%
2018/03/19	10	18.70	0	0.00	18.75	10	335	2.98%
2018/03/14	0	0.00	2	18.60	18.60	-2	324	-0.62%
2018/03/12	0	0.00	30	18.50	18.60	-30	319	-9.40%
2018/03/07	5	18.05	0	0.00	18.00	5	310	1.61%
2018/03/06	5	18.05	0	0.00	18.10	5	311	1.60%
2018/03/01	1	18.05	0	0.00	18.15	1	324	0.31%
2018/02/27	11	18.13	0	0.00	18.15	11	324	3.39%
2018/02/26	5	18.20	0	0.00	18.15	5	324	1.54%
2018/02/23	3	18.15	0	0.00	18.15	3	325	0.92%
2018/02/22	10	18.10	0	0.00	18.05	10	325	3.07%
2018/02/09	10	17.70	0	0.00	17.70	10	321	3.11%
2018/02/02	0	0.00	1	18.30	18.30	-1	305	-0.33%
2018/01/31	2	18.30	0	0.00	18.35	2	311	0.64%
2018/01/30	0	0.00	10	18.50	18.40	-10	312	-3.20%
2018/01/26	10	18.50	0	0.00	18.55	10	314	3.18%
2018/01/24	10	18.50	1	18.60	18.55	9	315	2.85%
2018/01/23	5	18.55	0	0.00	18.65	5	317	1.57%
2018/01/19	10	18.60	0	0.00	18.60	10	324	3.08%
2018/01/17	0	0.00	1	18.55	18.65	-1	335	-0.30%
2018/01/16	15	18.57	0	0.00	18.60	15	332	4.50%
2018/01/12	5	18.45	0	0.00	18.40	5	322	1.55%
2018/01/09	1	18.30	0	0.00	18.30	1	314	0.32%
2018/01/08	1	18.35	0	0.00	18.40	1	312	0.32%
2018/01/02	9	18.48	0	0.00	18.45	9	297	3.03%