達欣工 (2535)-新光-台南券商分點個股進出

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
55.2
漲跌
▲1.7
漲幅
+3.18%
成交量
865張
產業
上市營建類股
429人加入追蹤

立即追蹤
本地時間:13:30(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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/05/15	0.1	53.32	1	53.40	53.50	-0.9	900	-0.10%
2024/05/14	5.1	53.94	2.1	53.13	53.00	3	894	0.33%
2024/05/13	1.1	54.71	0	0.00	54.70	1.1	884	0.12%
2024/05/10	0.1	55.00	0	0.00	55.10	0.1	878	0.01%
2024/05/09	3.1	55.87	0	0.00	55.20	3.1	876	0.35%
2024/05/08	0	0.00	1	56.20	55.90	-1	881	-0.11%
2024/05/07	9	57.00	2.2	56.16	55.90	6.8	864	0.79%
2024/05/06	8.4	59.39	17	60.44	61.70	-8.6	795	-1.09%
2024/05/03	7.2	58.06	11	58.67	59.10	-3.9	756	-0.51%
2024/05/02	5.1	57.88	1	57.90	57.90	4.1	740	0.55%
2024/04/30	2.2	56.81	6	57.68	57.80	-3.8	726	-0.52%
2024/04/29	1.3	56.69	0	0.00	56.90	1.3	714	0.18%
2024/04/26	0	55.90	0.2	55.90	56.30	-0.1	714	-0.02%
2024/04/25	1	55.90	0	0.00	55.90	1	709	0.14%
2024/04/24	3	56.20	0	0.00	56.40	3	706	0.43%
2024/04/23	5	56.32	0	56.90	57.00	5	701	0.71%
2024/04/22	4	58.35	1	59.20	57.60	3	690	0.43%
2024/04/19	1	56.40	2	58.65	57.20	-1	657	-0.15%
2024/04/17	2	56.10	2	56.20	56.80	0	613	0.00%
2024/04/16	8	56.00	0	55.70	55.60	8	607	1.32%
2024/04/15	0	0.00	0.2	57.51	57.40	-0.2	592	-0.03%
2024/04/12	25.1	57.20	0	56.94	56.70	25.1	584	4.29%
2024/04/11	2	54.70	0	55.10	56.80	2	563	0.35%
2024/04/10	1	58.30	1.8	58.24	58.20	-0.8	517	-0.15%
2024/04/09	1	58.70	0.6	57.80	59.00	0.4	486	0.08%
2024/04/08	2.1	58.02	0	0.00	57.30	2.1	458	0.46%
2024/04/03	0.2	58.69	0	0.00	58.40	0.2	428	0.04%
2024/04/02	0	58.40	0	0.00	58.40	0	410	0.00%
2024/04/01	1	57.50	0	0.00	57.80	1	394	0.26%
2024/03/29	0.1	56.80	1.4	56.79	57.10	-1.3	384	-0.34%
2024/03/28	5	55.70	0	0.00	55.80	5	374	1.35%
2024/03/25	0	54.00	0	0.00	54.40	0	359	0.00%
2024/03/22	0	54.03	0	0.00	54.10	0	358	0.00%
2024/03/21	1.2	54.24	1	54.00	54.80	0.2	352	0.06%
2024/03/20	1.1	53.69	5	53.70	53.60	-3.9	346	-1.13%
2024/03/19	0.1	52.25	1	52.30	52.30	-0.9	336	-0.26%
2024/03/18	0.1	51.60	1	51.60	52.00	-0.9	333	-0.26%
2024/03/15	0.1	51.01	1	51.10	51.00	-0.9	333	-0.28%
2024/03/14	1	51.20	0	0.00	51.40	1	332	0.31%
2024/03/13	2	51.30	0	0.00	51.20	2	334	0.61%
2024/03/12	1	51.30	0	0.00	51.40	1	332	0.30%
2024/03/11	0.1	51.01	0	0.00	51.00	0.1	336	0.02%
2024/03/08	0	51.20	0	0.00	50.90	0	335	0.00%
2024/03/07	2	51.25	1	51.60	51.60	1	323	0.31%
2024/03/06	0	51.03	0	0.00	51.00	0	317	0.00%
2024/03/05	1	49.50	7	49.56	49.70	-6	299	-2.01%
2024/03/04	0.1	49.10	0	0.00	49.15	0.1	298	0.02%
2024/03/01	0.2	49.38	1	49.70	49.50	-0.8	298	-0.28%
2024/02/29	0	49.60	2	49.73	49.45	-2	299	-0.67%
2024/02/27	0	0.00	2	49.30	49.15	-2	305	-0.65%
2024/02/26	1	49.25	0	0.00	49.25	1	305	0.33%
2024/02/23	0	49.40	2	50.10	49.60	-2	308	-0.65%
2024/02/22	0.1	49.85	8.6	49.94	49.90	-8.6	309	-2.76%
2024/02/21	0	49.22	0	0.00	49.45	0	311	0.00%
2024/02/20	2	49.25	0	0.00	48.95	2	330	0.61%
2024/02/19	0.1	49.31	6	49.56	49.60	-5.9	334	-1.78%
2024/02/16	0	48.42	0	0.00	48.90	0	352	0.00%
2024/02/15	0.1	47.60	1	47.85	47.95	-0.9	355	-0.27%
2024/02/05	2	48.33	0	0.00	48.25	2	352	0.57%
2024/02/02	1.1	49.25	6	49.09	49.25	-4.9	342	-1.44%
2024/02/01	1	47.75	3.6	48.36	48.60	-2.6	338	-0.77%
2024/01/31	0	46.93	13	47.30	47.65	-13	331	-3.92%
2024/01/30	0	46.38	10	46.50	46.45	-10	320	-3.12%
2024/01/29	0	46.31	1	46.50	46.50	-1	320	-0.31%
2024/01/26	0	46.39	0	0.00	46.45	0	323	0.00%
2024/01/25	1	46.45	0	0.00	46.45	1	325	0.31%
2024/01/24	0	46.55	6	46.65	46.55	-6	332	-1.80%
2024/01/23	0	46.45	5.8	46.64	46.60	-5.8	356	-1.63%
2024/01/22	0	45.25	7.2	46.38	46.40	-7.2	363	-1.98%
2024/01/19	0	44.80	2	44.98	45.10	-2	443	-0.46%
2024/01/18	0.2	44.62	0	0.00	44.60	0.2	461	0.03%
2024/01/17	0.1	44.85	3	45.10	44.85	-2.9	473	-0.62%
2024/01/16	0	45.05	0	0.00	45.05	0	478	0.00%
2024/01/15	1	45.15	1	45.15	45.15	0	484	0.00%
2024/01/12	0	45.10	0	0.00	45.10	0	507	0.00%
2024/01/11	0	45.20	0	0.00	45.30	0	508	0.00%
2024/01/10	0	44.70	0	0.00	44.90	0	506	0.00%
2024/01/09	1.2	45.17	0	0.00	44.85	1.2	508	0.24%
2024/01/08	0	45.00	0	0.00	45.25	0	512	0.00%
2024/01/05	0	44.05	0	0.00	44.15	0	505	0.00%
2024/01/04	0.1	44.00	0.1	44.00	44.05	0	509	-0.01%
2023/12/25	1	44.00	0	0.00	44.20	1	517	0.19%
2023/12/20	0	43.90	0	0.00	43.90	0	520	0.00%
2023/12/19	0.1	43.70	0	0.00	43.90	0.1	515	0.02%
2023/12/18	0.1	43.80	0	0.00	44.00	0.1	512	0.02%
2023/12/15	1	43.90	0	0.00	44.00	1	514	0.19%
2023/12/13	0	44.00	0	0.00	43.95	0	516	0.00%
2023/12/12	1	44.05	0	0.00	44.10	1	521	0.19%
2023/12/08	0	0.00	0.1	43.30	43.65	-0.1	537	-0.02%
2023/12/07	0	0.00	0.7	43.15	43.15	-0.7	538	-0.13%
2023/12/06	5	42.86	0	0.00	43.35	5	538	0.93%
2023/12/05	0	42.80	0.3	42.75	42.85	-0.3	538	-0.06%
2023/12/04	1	42.70	0	0.00	42.70	1	540	0.18%
2023/12/01	0.2	42.70	0	0.00	42.70	0.2	544	0.04%
2023/11/29	1	42.65	0	0.00	42.70	1	550	0.18%
2023/11/28	0.1	43.00	0	0.00	42.95	0.1	551	0.01%
2023/11/27	0	43.45	0	0.00	43.10	0	551	0.00%
2023/11/24	0	42.35	0	0.00	43.30	0	551	0.00%
2023/11/22	0	42.65	0	0.00	43.05	0	555	0.00%
2023/11/20	0.3	42.10	0	0.00	42.10	0.3	562	0.05%
2023/11/17	0	41.90	0	0.00	42.05	0	562	0.00%
2023/11/15	4	40.23	0	0.00	40.20	4	550	0.73%
2023/11/13	0	40.85	0	0.00	40.95	0	535	0.00%
2023/11/09	0	40.20	1	40.20	40.25	-1	535	-0.19%
2023/11/06	0	39.50	0	0.00	39.70	0	540	0.00%
2023/11/02	0.4	38.73	0	0.00	38.55	0.4	549	0.07%
2023/11/01	1.2	38.07	0	0.00	38.05	1.2	555	0.22%
2023/10/30	1.8	40.52	1.1	40.60	40.15	0.7	547	0.12%
2023/10/18	0	0.00	2	35.25	34.60	-2	544	-0.37%
2023/10/17	0.5	34.72	1.1	34.75	34.80	-0.6	459	-0.12%
2023/10/16	0	0.00	2	34.65	34.65	-2	453	-0.44%
2023/10/11	0	0.00	1	33.95	33.95	-1	434	-0.23%
2023/10/06	0	0.00	0	33.65	33.50	0	411	0.00%
2023/10/04	0	0.00	0	33.55	33.50	0	412	0.00%
2023/10/02	0	0.00	0	33.25	33.30	0	410	0.00%
2023/09/28	0	0.00	0	33.30	33.20	0	412	0.00%
2023/09/25	0	0.00	1	33.55	33.50	-1	429	-0.23%
2023/09/22	0	0.00	1	33.40	33.35	-1	429	-0.23%
2023/09/20	0	0.00	0	33.90	33.90	0	423	0.00%
2023/09/19	0	34.00	0	0.00	33.85	0	425	0.00%
2023/09/18	0.1	33.80	0	0.00	33.90	0.1	430	0.02%
2023/09/08	0	34.00	0	0.00	33.95	0	448	0.00%
2023/09/05	0	0.00	1	34.40	34.10	-1	448	-0.22%
2023/09/04	0	0.00	3	34.22	34.25	-3	445	-0.67%
2023/08/31	0	0.00	0	33.25	33.40	0	440	0.00%
2023/08/29	1	33.40	0	0.00	33.30	1	452	0.22%
2023/08/23	0.1	32.95	0	32.95	33.00	0.1	462	0.02%
2023/08/21	2	33.13	1	33.10	33.15	1	482	0.21%
2023/08/18	1.1	33.10	1	33.05	33.10	0.1	486	0.02%
2023/08/17	0	0.00	0	32.80	32.85	0	481	0.00%
2023/08/16	0	0.00	0	32.84	32.70	0	485	0.00%
2023/08/15	0	0.00	0	32.78	32.95	0	484	0.00%
2023/08/14	0	0.00	0	32.44	32.50	0	477	0.00%
2023/08/10	0	0.00	0	32.70	32.45	0	484	0.00%
2023/08/09	0	0.00	0	32.50	32.60	0	480	0.00%
2023/08/08	1	32.20	0	0.00	32.30	1	478	0.21%
2023/07/27	1	32.00	0	0.00	32.10	1	544	0.18%
2023/07/26	1	31.75	0	0.00	31.95	1	547	0.18%
2023/07/25	2	31.55	0	0.00	31.60	2	543	0.37%
2023/07/19	2	32.35	1	32.60	32.25	1	545	0.18%
2023/07/18	0	0.00	6	32.60	32.50	-6	559	-1.07%
2023/07/17	0.1	32.95	0	0.00	32.80	0.1	649	0.02%
2023/07/05	0	0.00	1	33.80	33.70	-1	879	-0.11%
2023/07/03	0	0.00	0	33.25	33.40	0	900	0.00%
2023/06/21	0	0.00	0	33.10	33.00	0	975	0.00%
2023/06/20	4.1	33.00	0	0.00	33.00	4.1	978	0.42%
2023/06/19	0	0.00	0	33.05	33.10	0	979	0.00%
2023/06/16	0	0.00	2	33.05	33.05	-2	982	-0.20%
2023/06/06	0	0.00	1	33.35	33.30	-1	1,037	-0.10%
2023/06/05	0	0.00	10	33.10	33.10	-10	1,047	-0.95%
2023/06/02	0	33.00	0	0.00	33.00	0	1,042	0.00%
2023/06/01	0	0.00	7	33.15	33.05	-7	1,039	-0.67%
2023/05/29	0.1	33.00	1	33.05	33.00	-1	1,044	-0.09%
2023/05/26	0	0.00	1	33.10	33.10	-1	1,041	-0.10%
2023/05/22	0	0.00	5	32.55	32.50	-5	1,016	-0.49%
2023/05/17	0.1	32.65	0	0.00	32.60	0.1	1,004	0.01%
2023/05/16	5	32.50	0	0.00	32.45	5	997	0.50%
2023/05/15	0	0.00	0.3	32.15	32.15	-0.3	989	-0.03%
2023/05/12	0	0.00	5	32.00	32.20	-5	989	-0.51%
2023/05/11	0	0.00	2	32.15	32.05	-2	984	-0.20%
2023/05/10	0	0.00	1	32.20	32.30	-1	980	-0.10%
2023/05/08	0	0.00	5	32.65	32.70	-5	972	-0.51%
2023/05/03	5.3	31.59	5	31.00	31.65	0.3	934	0.03%
2023/05/02	0	0.00	1	31.20	31.35	-1	910	-0.11%
2023/04/28	5	30.75	0	30.85	30.85	5	902	0.55%
2023/04/27	5	30.50	1	30.30	30.50	4	898	0.45%
2023/04/25	1	30.10	0	30.20	30.10	1	883	0.11%
2023/04/24	3	30.12	0	30.20	30.25	3	870	0.34%
2023/04/21	3	30.27	0	0.00	30.15	3	858	0.35%
2023/04/20	4	30.73	0	0.00	30.75	4	831	0.48%
2023/04/19	6	33.78	1	33.80	33.75	5	735	0.68%
2023/04/18	1	33.50	4	33.65	33.70	-3	689	-0.43%
2023/04/17	1	33.80	2	33.85	33.85	-1	627	-0.16%
2023/04/14	1.1	33.85	1	33.80	33.80	0.1	600	0.02%
2023/04/13	3	34.00	0	0.00	33.95	3	579	0.52%
2023/04/11	0	34.15	4	34.15	34.15	-4	545	-0.73%
2023/04/10	0	33.95	0	0.00	33.85	0	518	0.00%
2023/04/07	1	33.70	0	0.00	33.75	1	495	0.20%
2023/04/06	1	33.50	0	0.00	33.75	1	479	0.21%
2023/03/29	0	33.25	7	33.40	33.20	-7	431	-1.62%
2023/03/28	0	0.00	9	33.70	33.75	-9	396	-2.27%
2023/03/24	0	33.65	3	33.60	33.70	-3	374	-0.80%
2023/03/23	1	33.60	0	0.00	33.60	1	370	0.27%
2023/03/22	0	33.50	0	0.00	33.50	0	366	0.00%
2023/03/21	1	33.45	0	0.00	33.50	1	366	0.27%
2023/03/20	0	33.30	0	0.00	33.40	0	359	0.00%
2023/03/17	2	33.15	0	0.00	33.20	2	354	0.56%
2023/03/15	0	33.35	0	0.00	33.20	0	339	0.00%
2023/03/14	0	33.30	0	0.00	33.10	0	327	0.00%
2023/03/13	0	33.01	0	0.00	32.95	0	318	0.00%
2023/03/10	0	33.30	0	0.00	33.20	0	302	0.00%
2023/03/09	3	33.20	0.1	33.30	33.25	2.9	295	0.98%
2023/03/08	0	33.22	0	0.00	33.25	0	282	0.00%
2023/03/07	0	32.50	0	0.00	32.65	0	261	0.00%
2023/03/03	0	0.00	0	32.05	32.35	0	254	0.00%
2023/03/01	1	31.75	0	0.00	31.70	1	246	0.41%
2023/02/17	2	31.15	0	0.00	31.20	2	235	0.85%
2023/02/15	1	31.00	1	31.00	30.90	0	246	0.00%
2023/02/14	0	31.10	0	0.00	31.00	0	250	0.00%
2023/02/13	1	30.70	0	0.00	30.80	1	252	0.40%
2023/02/10	1.1	30.91	1	30.95	30.85	0.1	255	0.04%
2023/02/09	2	31.25	0	0.00	31.20	2	251	0.80%
2023/02/02	0	30.90	0	0.00	30.80	0	247	0.00%
2023/01/30	0	30.25	0	0.00	30.15	0	242	0.00%
2023/01/17	1	30.10	0	0.00	30.05	1	242	0.41%
2023/01/11	0	0.00	2	30.00	30.00	-2	297	-0.67%
2022/12/26	1	29.65	0	0.00	29.65	1	321	0.31%
2022/12/16	0.2	29.80	0	0.00	29.50	0.2	355	0.06%
2022/12/12	1	29.75	0	0.00	29.75	1	356	0.28%
2022/11/25	2	30.30	0	0.00	30.25	2	404	0.49%
2022/11/21	0.3	29.85	0	0.00	29.60	0.3	401	0.07%
2022/11/18	0	29.82	0	0.00	29.70	0	400	0.00%
2022/11/17	0	29.98	0	0.00	29.75	0	405	0.00%
2022/11/16	0.2	29.95	0	0.00	29.55	0.2	404	0.04%
2022/11/11	2	29.50	0	0.00	29.50	2	389	0.51%
2022/11/01	0	0.00	0	30.05	30.00	0	382	0.00%
2022/10/20	0.1	30.10	0	0.00	29.05	0.1	379	0.03%
2022/10/14	0	0.00	1	30.60	30.55	-1	325	-0.31%
2022/10/13	0.1	30.20	0	0.00	30.20	0.1	321	0.02%
2022/10/12	0	30.55	0	0.00	30.70	0	317	0.00%
2022/10/11	0.2	30.40	0	0.00	30.30	0.2	315	0.06%
2022/10/06	0	0.00	0	31.20	31.15	0	313	0.00%
2022/10/03	0	31.05	0	0.00	30.90	0	317	0.00%
2022/09/30	0	31.60	0	0.00	31.30	0	320	0.00%
2022/09/26	0	0.00	0	31.40	31.55	0	311	0.00%
2022/09/22	0	31.85	0	0.00	31.90	0	316	0.00%
2022/09/12	0	0.00	4	32.00	31.90	-4	335	-1.19%
2022/09/08	0	31.70	0	0.00	31.90	0	329	0.00%
2022/08/23	0	30.55	0	30.43	30.20	0	328	0.00%
2022/08/22	0	0.00	0	30.20	30.45	0	332	0.00%
2022/08/18	1	30.10	0	0.00	30.20	1	330	0.30%
2022/08/11	0	0.00	0	30.30	30.25	0	326	0.00%
2022/08/03	2	29.70	0	0.00	29.70	2	372	0.54%
2022/08/02	0	30.00	0	0.00	29.85	0	376	0.00%
2022/07/22	0	0.00	0	29.70	29.75	0	386	0.00%
2022/07/20	1	29.70	0	0.00	29.55	1	401	0.25%
2022/07/08	1	28.75	0	0.00	28.75	1	439	0.23%
2022/07/07	0	28.55	0	0.00	28.65	0	446	0.00%
2022/07/01	1	28.80	2	28.90	28.80	-1	607	-0.16%
2022/06/30	0	0.00	3	29.25	29.25	-3	641	-0.47%
2022/06/29	1	29.60	0	0.00	29.70	1	653	0.15%
2022/06/28	1	29.80	0	0.00	29.80	1	668	0.15%
2022/06/27	0	0.00	10	30.30	30.15	-10	699	-1.43%
2022/06/21	0	0.00	0	30.00	30.05	0	788	0.00%
2022/06/20	0	0.00	0	29.90	29.70	0	795	0.00%
2022/06/17	0	0.00	9	30.20	30.35	-9	788	-1.14%
2022/06/13	0	31.05	0	0.00	30.85	0	807	0.00%
2022/06/06	0	0.00	7	31.60	31.50	-7	888	-0.79%
2022/06/01	1	31.45	0	0.00	31.50	1	906	0.11%
2022/05/31	1	31.40	0.2	31.50	31.40	0.8	907	0.09%
2022/05/30	0	0.00	12	31.50	31.45	-12	912	-1.32%
2022/05/26	1	31.40	0	0.00	31.40	1	914	0.11%
2022/05/25	2.2	31.02	0	31.10	31.45	2.2	916	0.24%
2022/05/23	1	31.05	0	0.00	31.15	1	923	0.11%
2022/05/19	2	31.30	0	0.00	31.25	2	926	0.22%
2022/05/17	0	0.00	0.1	31.95	31.75	-0.1	924	-0.01%
2022/05/16	0	0.00	2	31.10	31.45	-2	921	-0.22%
2022/05/13	1	30.20	1	30.75	30.80	0	910	0.00%
2022/05/12	1	30.55	2.1	30.56	30.10	-1.1	907	-0.12%
2022/05/10	0.3	31.05	8	30.70	31.25	-7.8	898	-0.86%
2022/05/06	0	31.50	0	0.00	31.35	0	895	0.00%
2022/05/05	0	0.00	1	31.80	31.55	-1	898	-0.11%
2022/05/03	1	31.10	0	0.00	31.25	1	904	0.11%
2022/04/27	1	31.10	0	0.00	31.05	1	918	0.11%
2022/04/26	0	0.00	3	31.47	31.40	-3	913	-0.33%
2022/04/25	5	31.55	0	0.00	31.35	5	914	0.55%
2022/04/20	0	31.45	2	31.50	31.45	-2	909	-0.22%
2022/04/15	1	31.25	0	0.00	31.25	1	922	0.11%
2022/04/14	3	31.20	0	0.00	31.30	3	934	0.32%
2022/04/12	2	30.90	0	0.00	31.15	2	936	0.21%
2022/04/11	3	31.53	1	31.10	31.35	2	935	0.21%
2022/04/08	4	31.85	2	32.00	32.00	2	915	0.22%
2022/04/07	2	34.67	4	34.71	34.55	-2	854	-0.23%
2022/04/06	8	34.84	8	34.85	34.90	0	802	0.00%
2022/04/01	2	35.13	2	35.13	35.15	0	765	0.00%
2022/03/30	7	35.06	6	35.10	35.00	1	737	0.14%
2022/03/29	0	0.00	5	35.78	35.30	-5	703	-0.71%
2022/03/25	0	0.00	5	35.76	35.95	-5	645	-0.77%
2022/03/24	0	35.20	1	35.30	35.30	-1	618	-0.16%
2022/03/23	4	35.03	0	0.00	35.00	4	607	0.66%
2022/03/21	0	34.90	2	34.95	34.75	-2	594	-0.34%
2022/03/17	0	34.55	0	0.00	34.45	0	574	0.00%
2022/03/16	0	34.45	0	0.00	34.20	0	571	0.00%
2022/03/14	5	34.40	0	0.00	34.50	5	555	0.90%
2022/03/10	0	33.95	0	0.00	33.90	0	531	0.00%
2022/03/09	2	33.78	2	33.85	33.95	0	511	0.00%
2022/03/08	0	0.00	5	32.75	32.85	-5	497	-1.01%
2022/03/07	1.1	32.80	0	0.00	32.75	1.1	486	0.22%
2022/03/04	0	33.45	0	0.00	33.20	0	479	0.00%
2022/03/02	0	33.30	0	0.00	33.20	0	489	0.00%
2022/03/01	1	33.10	0	0.00	33.10	1	491	0.20%
2022/02/25	0	32.95	0	0.00	32.95	0	491	0.00%
2022/02/24	1	33.00	6	32.81	32.80	-5	495	-1.01%
2022/02/23	0	33.30	0	0.00	33.25	0	490	0.00%
2022/02/22	1	33.25	0	0.00	33.30	1	497	0.20%
2022/02/21	0	33.55	0	0.00	33.55	0	502	0.00%
2022/02/17	1	33.40	0	0.00	33.40	1	522	0.19%
2022/02/15	0	0.00	2	33.45	33.35	-2	537	-0.37%
2022/02/14	0	33.30	0	0.00	33.20	0	563	0.00%
2022/02/11	0	0.00	6	33.35	33.45	-6	573	-1.05%
2022/02/10	2	33.35	2	33.35	33.40	0	573	0.00%
2022/02/09	0	33.50	3	33.45	33.40	-3	581	-0.52%
2022/02/08	0	33.50	0	0.00	33.40	0	580	0.00%
2022/02/07	0	0.00	3	33.22	33.45	-3	586	-0.51%
2022/01/26	0	32.55	2	32.80	32.75	-2	589	-0.34%
2022/01/25	0	0.00	4	32.60	32.65	-4	589	-0.68%
2022/01/24	1	32.80	0	0.00	33.00	1	591	0.17%
2022/01/20	0	0.00	2	33.00	33.15	-2	580	-0.34%
2022/01/19	3	32.95	0	0.00	33.00	3	575	0.52%
2022/01/18	0	0.00	2	33.00	33.05	-2	582	-0.34%
2022/01/17	0	33.25	0	0.00	33.05	0	578	0.00%
2022/01/11	1	32.50	0	0.00	32.75	1	584	0.17%
2022/01/10	7	32.83	0	0.00	32.65	7	582	1.20%
2022/01/07	0	0.00	1	33.55	33.60	-1	557	-0.18%
2022/01/06	0	33.15	1	33.20	33.30	-1	544	-0.18%
2022/01/05	0	0.00	1	33.10	33.15	-1	536	-0.19%
2022/01/04	1	33.10	1	33.25	33.10	0	536	0.00%
2022/01/03	1	33.15	1	33.10	33.10	0	523	0.00%
2021/12/30	0	32.88	5	32.95	32.75	-5	518	-0.96%
2021/12/29	5	32.60	0	0.00	32.60	5	511	0.98%
2021/12/28	1	32.25	1	32.25	32.25	0	504	0.00%
2021/12/22	0	0.00	2	32.15	32.20	-2	517	-0.39%
2021/12/14	0	32.05	0	0.00	32.05	0	528	0.00%
2021/12/09	0	0.00	1	32.40	32.30	-1	530	-0.19%
2021/12/06	1	32.00	0	0.00	32.00	1	531	0.19%
2021/12/02	1	32.20	0	0.00	32.30	1	535	0.19%
2021/11/29	0	0.00	4	30.95	31.55	-4	529	-0.76%
2021/11/22	0	32.15	0	0.00	32.35	0	530	0.00%
2021/11/19	0	0.00	1	32.10	32.05	-1	526	-0.19%
2021/11/16	0	0.00	3	32.50	32.50	-3	520	-0.58%
2021/11/15	5	31.96	0	0.00	32.00	5	511	0.98%
2021/11/12	2	31.90	0	0.00	32.20	2	511	0.39%
2021/11/11	5	32.56	0	32.20	32.40	5	500	1.00%
2021/11/10	0	0.00	3	31.65	31.80	-3	482	-0.62%
2021/11/09	0	31.60	0.1	31.30	31.35	-0.1	472	-0.02%
2021/11/08	0.1	31.25	1	31.35	31.40	-0.9	474	-0.19%
2021/11/05	3	30.95	0	0.00	31.05	3	471	0.64%
2021/11/04	1	31.20	1	31.00	31.00	0	473	0.00%
2021/11/02	1	30.50	0	0.00	30.35	1	469	0.21%
2021/11/01	0	0.00	0	30.65	30.50	0	473	0.00%
2021/10/27	0	0.00	1	30.30	30.35	-1	486	-0.21%
2021/10/25	0	30.00	0	0.00	30.00	0	486	0.00%
2021/10/20	0	0.00	10	29.95	30.00	-10	498	-2.01%
2021/10/14	0	29.35	0.1	29.35	29.35	-0.1	549	-0.02%
2021/10/13	0	29.50	0	0.00	29.30	0	566	0.00%
2021/10/05	1	29.20	0	0.00	29.20	1	856	0.12%
2021/10/01	0	29.85	6	29.63	29.55	-6	1,005	-0.60%
2021/09/30	1	29.71	0	0.00	29.85	1	1,043	0.10%
2021/09/29	0	29.95	0	0.00	29.70	0	1,065	0.00%
2021/09/28	10	29.80	0	0.00	29.90	10	1,089	0.92%
2021/09/27	0	30.30	0	0.00	29.90	0	1,106	0.00%
2021/09/23	1	29.95	0	0.00	29.95	1	1,153	0.09%
2021/09/16	0	30.50	14	30.20	30.15	-14	1,207	-1.16%
2021/09/14	0	30.55	0	0.00	30.35	0	1,215	0.00%
2021/09/10	0	30.55	0	0.00	30.45	0	1,234	0.00%
2021/09/08	2	30.30	0	0.00	30.15	2	1,247	0.16%
2021/09/06	1	30.45	0	0.00	30.50	1	1,259	0.08%
2021/09/03	0	0.00	18	30.52	30.60	-18	1,266	-1.42%
2021/09/01	0	0.00	2	30.45	30.55	-2	1,282	-0.16%
2021/08/31	1	30.00	0	0.00	30.30	1	1,287	0.08%
2021/08/27	0	0.00	1	30.00	30.00	-1	1,314	-0.08%
2021/08/26	1	29.65	1	29.70	29.70	0	1,324	0.00%
2021/08/20	1	29.50	0	0.00	29.50	1	1,360	0.07%
2021/08/17	0	0.00	1	29.80	29.85	-1	1,374	-0.07%
2021/08/16	0	0.00	2	29.80	29.80	-2	1,384	-0.14%
2021/08/11	1	30.10	0	0.00	30.05	1	1,417	0.07%
2021/08/10	3	30.43	0	0.00	30.30	3	1,441	0.21%
2021/08/09	3	30.85	0	0.00	30.60	3	1,504	0.20%
2021/08/04	0	0.00	10	30.65	30.90	-10	1,690	-0.59%
2021/08/03	1	30.20	0	0.00	30.30	1	1,734	0.06%
2021/07/28	6	29.81	0	0.00	29.70	6	1,851	0.32%
2021/07/26	13	30.37	0	0.00	30.00	13	1,983	0.66%
2021/07/23	3	30.50	0	0.00	30.50	3	1,993	0.15%
2021/07/21	3	29.35	5	29.60	29.50	-2	2,063	-0.10%
2021/07/20	6	29.25	0	0.00	29.50	6	2,115	0.28%
2021/07/19	6	29.60	0	0.00	29.60	6	2,139	0.28%
2021/07/16	5	29.93	4	29.85	29.85	1	2,214	0.05%
2021/07/15	5	29.81	1	29.75	30.20	4	2,268	0.18%
2021/07/14	7	30.17	3	30.10	29.90	4	2,288	0.17%
2021/07/13	25	30.86	18	30.85	30.70	7	2,312	0.30%
2021/07/12	28	31.43	0	0.00	31.55	28	2,291	1.22%
2021/07/09	12	34.99	12	34.99	34.80	0	2,180	0.00%
2021/07/08	2	34.60	0	0.00	34.70	2	2,113	0.09%
2021/07/07	3	34.35	5	34.34	34.35	-2	2,114	-0.09%
2021/07/06	2.1	34.71	0	0.00	34.75	2.1	2,109	0.10%
2021/07/05	2	34.95	0	0.00	34.95	2	2,132	0.09%
2021/07/01	1	34.40	0	0.00	34.50	1	2,193	0.05%
2021/06/29	2	34.65	1	34.40	34.85	1	2,283	0.04%
2021/06/28	1	34.60	36	34.50	34.85	-35	2,306	-1.52%
2021/06/25	0	0.00	1	33.75	33.95	-1	2,308	-0.04%
2021/06/22	1	33.35	0	0.00	33.35	1	2,409	0.04%
2021/06/21	7	33.40	0	0.00	33.40	7	2,431	0.29%
2021/06/17	1	33.60	0	0.00	33.70	1	2,552	0.04%
2021/06/16	2	33.63	1	33.60	33.65	1	2,612	0.04%
2021/06/15	0	0.00	0	34.20	33.75	0	2,700	0.00%
2021/06/10	0	0.00	2	33.78	33.90	-2	3,079	-0.06%
2021/06/09	0	0.00	1	33.95	33.90	-1	3,081	-0.03%
2021/06/08	1	33.80	0	0.00	33.80	1	3,088	0.03%
2021/06/07	1	33.00	1	33.85	33.85	0	3,089	0.00%
2021/06/03	7	33.49	0	0.00	33.45	7	3,079	0.23%
2021/06/02	1	33.70	0	33.95	33.55	1	3,089	0.03%
2021/05/31	1	33.20	2	33.30	33.30	-1	3,089	-0.03%
2021/05/28	1	33.30	0	0.00	33.30	1	3,090	0.03%
2021/05/27	3	33.00	0	0.00	33.35	3	3,088	0.10%
2021/05/26	2	33.00	0	0.00	33.40	2	3,090	0.06%
2021/05/25	0	0.00	6	33.39	33.25	-6	3,086	-0.19%
2021/05/24	5	33.00	0	0.00	33.05	5	3,087	0.16%
2021/05/21	2	32.95	0	0.00	33.10	2	3,089	0.06%
2021/05/20	0	0.00	2.1	32.65	32.60	-2.1	3,084	-0.07%
2021/05/19	1.1	32.40	0	0.00	32.65	1.1	3,077	0.03%
2021/05/18	5	31.89	2	32.05	32.40	3	3,071	0.10%
2021/05/17	14	31.06	6	31.18	30.90	8	3,053	0.26%
2021/05/14	7	32.49	0	0.00	32.45	7	2,990	0.23%
2021/05/13	7	32.96	1	33.25	32.70	6	2,954	0.20%
2021/05/12	17	33.13	20	32.17	33.10	-3	2,906	-0.10%
2021/05/11	24	35.42	12	34.73	34.70	12	2,817	0.43%
2021/05/10	12	35.55	12	36.31	36.35	0	2,772	0.00%
2021/05/07	5	35.03	1	35.10	35.30	4	2,741	0.15%
2021/05/06	0	0.00	15	35.07	34.85	-15	2,743	-0.55%
2021/05/05	0	0.00	34	34.87	34.85	-34	2,727	-1.25%
2021/05/04	20	34.30	4	34.36	34.10	16	2,700	0.59%
2021/05/03	24	35.74	4	35.85	35.60	20	2,624	0.76%
2021/04/29	4	36.99	3	36.73	36.75	1	2,604	0.04%
2021/04/28	1	36.70	35	36.80	37.15	-34	2,613	-1.30%
2021/04/27	18	37.07	2	36.80	37.05	16	2,623	0.61%
2021/04/26	1	36.65	0	0.00	36.70	1	2,572	0.04%
2021/04/23	9	35.41	6	35.33	35.55	3	2,520	0.12%
2021/04/22	18	36.10	1	36.50	35.75	17	2,501	0.68%
2021/04/21	42	36.35	5	36.38	36.45	37	2,419	1.53%
2021/04/20	9	35.22	47	35.44	35.60	-38	2,355	-1.61%
2021/04/19	3	35.37	22	35.27	35.15	-19	2,328	-0.82%
2021/04/16	6	34.28	3	34.30	34.45	3	2,276	0.13%
2021/04/15	27	34.13	6	33.96	34.00	21	2,242	0.94%
2021/04/14	28	33.70	1	33.70	33.90	27	2,228	1.21%
2021/04/13	3.1	33.88	1.6	34.01	33.80	1.5	2,213	0.07%
2021/04/12	24.1	33.62	13.4	33.70	33.70	10.7	2,187	0.49%
2021/04/09	0	33.70	41	33.58	33.60	-41	2,180	-1.88%
2021/04/08	7	33.81	5	33.90	33.95	2	2,166	0.09%
2021/04/07	5	33.96	28	33.97	34.05	-23	2,138	-1.08%
2021/04/06	13	33.97	68.3	33.84	34.40	-55.2	2,103	-2.63%
2021/04/01	57	32.77	0	0.00	32.85	57	2,021	2.82%
2021/03/31	4	32.26	3	32.07	32.35	1	1,986	0.05%
2021/03/30	1	31.70	2	31.83	31.90	-1	1,941	-0.05%
2021/03/29	10	31.80	15	31.80	31.80	-5	1,929	-0.26%
2021/03/26	17	31.56	2	31.53	31.60	15	1,914	0.78%
2021/03/25	15	31.25	3	31.35	31.30	12	1,895	0.63%
2021/03/24	11	31.61	3.1	31.70	31.70	7.9	1,854	0.43%
2021/03/23	5	31.59	4.2	31.82	31.85	0.8	1,839	0.04%
2021/03/22	9.5	31.81	12	31.50	31.85	-2.5	1,802	-0.14%
2021/03/19	15.6	30.73	11	30.75	31.00	4.6	1,733	0.26%
2021/03/18	11	30.76	12	30.80	30.80	-1	1,680	-0.06%
2021/03/17	50	30.73	65	30.63	30.80	-15	1,604	-0.94%
2021/03/16	13	29.60	5.1	29.60	29.60	7.9	1,300	0.60%
2021/03/15	0	26.95	0.1	26.95	26.95	-0.1	1,275	-0.01%
2021/03/12	0	26.70	0	0.00	26.85	0	1,283	0.00%
2021/03/11	0	0.00	1	26.75	26.80	-1	1,292	-0.08%
2021/03/10	0	0.00	1	26.70	26.60	-1	1,308	-0.08%
2021/03/09	30	26.82	0	26.95	26.80	30	1,320	2.27%
2021/03/08	10.1	26.75	31	26.71	26.75	-20.9	1,336	-1.56%
2021/03/05	0	26.75	0	0.00	26.50	0	1,339	0.00%
2021/03/04	10	26.53	1	26.50	26.50	9	1,364	0.66%
2021/03/03	2	26.30	0	0.00	26.45	2	1,374	0.15%
2021/02/24	8	26.36	0.1	26.35	26.25	7.9	1,449	0.55%
2021/02/23	5.1	26.25	0	0.00	26.20	5.1	1,468	0.35%
2021/02/22	2	25.95	0	0.00	26.05	2	1,472	0.14%
2021/02/19	0	26.10	0	0.00	25.80	0	1,485	0.00%
2021/02/18	3	25.95	0	0.00	25.85	3	1,511	0.20%
2021/02/17	3	25.57	0	0.00	25.60	3	1,584	0.19%
2021/02/02	0	24.80	0	0.00	24.80	0	1,859	0.00%
2021/02/01	0	0.00	1	24.55	24.80	-1	1,857	-0.05%
2021/01/28	1	24.95	0	0.00	24.95	1	1,867	0.05%
2021/01/27	1	25.30	0	0.00	25.25	1	1,875	0.05%
2021/01/26	4	25.31	0	0.00	25.20	4	1,906	0.21%
2021/01/25	0	25.10	0	0.00	25.20	0	1,923	0.00%
2021/01/22	3	25.23	1	25.20	25.20	2	1,955	0.10%
2021/01/21	3	25.85	0	0.00	25.65	3	1,965	0.15%
2021/01/20	2	25.93	0	0.00	25.75	2	1,979	0.10%
2021/01/15	1	26.70	0	0.00	26.40	1	2,151	0.05%
2021/01/14	1	26.90	15	26.80	26.85	-14	2,214	-0.63%
2021/01/13	2	26.85	0	0.00	26.95	2	2,250	0.09%
2021/01/12	0	0.00	1	27.10	26.90	-1	2,256	-0.04%
2021/01/11	5	27.30	2	27.30	27.20	3	2,288	0.13%
2021/01/07	0	0.00	2	26.90	26.95	-2	2,288	-0.09%
2021/01/06	0	0.00	1	27.05	26.90	-1	2,286	-0.04%
2021/01/04	0	0.00	2.6	27.10	27.05	-2.6	2,273	-0.11%
2020/12/31	1	26.95	32	26.90	26.95	-31	2,258	-1.37%
2020/12/30	30	26.96	0	0.00	26.95	30	2,235	1.34%
2020/12/29	0	0.00	2.2	26.92	26.90	-2.2	2,227	-0.10%
2020/12/28	1	26.65	1	26.70	26.65	0	2,218	0.00%
2020/12/24	0.1	26.40	0.1	26.65	26.55	0	2,211	0.00%
2020/12/22	1	26.20	0	26.50	26.20	1	2,240	0.04%
2020/12/21	19	26.63	1	26.55	26.55	18	2,274	0.79%
2020/12/18	0	0.00	12	26.68	26.70	-12	2,291	-0.52%
2020/12/17	1.1	26.64	0	0.00	26.60	1.1	2,304	0.05%
2020/12/15	0	0.00	2	26.50	26.30	-2	2,358	-0.08%
2020/12/14	0	0.00	7	26.20	26.40	-7	2,356	-0.30%
2020/12/11	2	26.25	0	0.00	26.20	2	2,365	0.08%
2020/12/10	2.1	26.11	0	0.00	26.20	2.1	2,363	0.09%
2020/12/09	3	26.18	5	26.20	26.20	-2	2,359	-0.08%
2020/12/08	1.1	26.50	7	26.46	26.50	-5.9	2,350	-0.25%
2020/12/07	0	0.00	1	26.70	26.70	-1	2,356	-0.04%
2020/12/04	1.1	26.65	2	26.65	26.60	-1	2,404	-0.04%
2020/12/03	1	26.70	0	0.00	26.70	1	2,411	0.04%
2020/12/02	2	26.83	0	0.00	26.80	2	2,460	0.08%
2020/12/01	0	26.80	0	0.00	26.95	0	2,460	0.00%
2020/11/30	0	0.00	1	26.95	26.85	-1	2,451	-0.04%
2020/11/27	0	26.90	2	26.85	26.80	-2	2,439	-0.08%
2020/11/26	3	26.80	0	0.00	26.85	3	2,447	0.12%
2020/11/25	0	26.70	0	0.00	26.40	0	2,440	0.00%
2020/11/24	1	26.35	1	26.35	26.40	0	2,441	0.00%
2020/11/20	0	0.00	7	26.45	26.50	-7	2,570	-0.27%
2020/11/19	2	26.80	0	0.00	26.75	2	2,697	0.08%
2020/11/18	0	0.00	2	27.03	26.95	-2	2,710	-0.07%
2020/11/16	11	26.96	3	26.60	26.65	8	2,816	0.28%
2020/11/13	65.1	27.21	27	27.22	27.15	38.1	2,793	1.37%
2020/11/12	1	28.60	0	0.00	28.70	1	2,642	0.04%
2020/11/11	1	28.40	0	0.00	28.45	1	2,727	0.04%
2020/11/10	0	0.00	7	28.18	28.20	-7	2,804	-0.25%
2020/11/09	1	27.80	1	27.80	27.85	0	2,801	0.00%
2020/11/06	0	0.00	1	27.65	27.70	-1	2,814	-0.04%
2020/11/04	1	27.75	26	27.55	27.75	-25	2,961	-0.84%
2020/11/03	1	27.60	1	27.70	27.35	0	2,966	0.00%
2020/11/02	2	27.10	0	0.00	27.25	2	2,950	0.07%
2020/10/30	1	27.15	1	27.30	27.15	0	2,945	0.00%
2020/10/29	0	27.25	0	0.00	27.15	0	2,928	0.00%
2020/10/27	2	26.88	1	26.85	26.85	1	2,866	0.03%
2020/10/26	0	27.05	6	27.19	27.30	-6	2,912	-0.21%
2020/10/23	4	26.35	4	26.15	26.55	0	2,848	0.00%
2020/10/21	0	0.00	32	25.51	25.65	-32	2,832	-1.13%
2020/10/12	2	24.93	0	0.00	24.95	2	2,797	0.07%
2020/10/06	5	24.70	0	0.00	24.70	5	2,790	0.18%
2020/09/29	5	24.40	0	0.00	24.60	5	2,816	0.18%
2020/09/24	0	0.00	22	24.21	24.30	-22	2,992	-0.74%
2020/09/23	1	24.60	1	24.70	24.70	0	2,953	0.00%
2020/09/22	2	25.10	6	25.02	25.00	-4	2,934	-0.14%
2020/09/21	1	25.60	4	25.40	25.45	-3	2,916	-0.10%
2020/09/16	0	0.00	1	24.80	24.80	-1	2,844	-0.04%
2020/09/14	5	24.90	1	24.70	24.70	4	2,824	0.14%
2020/09/11	1	24.80	0	0.00	24.80	1	2,811	0.04%
2020/09/10	1	25.20	1	25.25	25.15	0	2,788	0.00%
2020/09/09	11	25.46	16	25.26	25.20	-5	2,779	-0.18%
2020/09/08	1	24.90	27	24.80	24.75	-26	2,731	-0.95%
2020/09/07	27	24.91	2	24.90	25.00	25	2,726	0.92%
2020/09/04	3	24.22	0	0.00	24.30	3	2,702	0.11%
2020/09/03	1	24.55	0	0.00	24.50	1	2,748	0.04%
2020/09/02	2	24.35	1	24.45	24.50	1	2,753	0.04%
2020/09/01	3	24.52	11	24.41	24.40	-8	2,815	-0.28%
2020/08/31	5	24.75	0	0.00	24.60	5	2,789	0.18%
2020/08/27	4	24.65	3	24.90	24.65	1	2,748	0.04%
2020/08/26	16	25.38	10	25.30	25.25	6	2,659	0.23%
2020/08/25	19	25.66	9	25.70	25.80	10	2,577	0.39%
2020/08/20	5	24.50	5	23.95	24.20	0	2,360	0.00%
2020/08/19	5	25.11	4	25.09	24.80	1	2,242	0.04%
2020/08/18	11	25.29	2	25.30	25.15	9	2,183	0.41%
2020/08/17	1	25.00	7	25.05	25.45	-6	2,137	-0.28%
2020/08/14	0	0.00	1	24.25	24.70	-1	2,029	-0.05%
2020/08/13	0	0.00	1	24.05	24.05	-1	1,924	-0.05%
2020/08/12	0	0.00	5	24.00	23.95	-5	1,894	-0.26%
2020/08/11	2	23.85	5	24.00	23.90	-3	1,873	-0.16%
2020/08/10	1	24.00	3	24.17	24.05	-2	1,819	-0.11%
2020/08/07	0	0.00	2	22.90	23.20	-2	1,716	-0.12%
2020/08/05	3	22.78	0	0.00	22.80	3	1,665	0.18%
2020/08/04	0	0.00	2	22.45	22.65	-2	1,659	-0.12%
2020/08/03	1	22.30	3	22.30	22.30	-2	1,652	-0.12%
2020/07/31	5	22.15	2	22.15	22.20	3	1,645	0.18%
2020/07/30	16	22.07	1	22.20	22.10	15	1,651	0.91%
2020/07/29	2	23.25	15	23.30	23.30	-13	1,570	-0.83%
2020/07/28	2	23.30	7	23.45	23.20	-5	1,517	-0.33%
2020/07/27	1	23.30	6	23.28	23.45	-5	1,466	-0.34%
2020/07/24	1	23.30	0	0.00	23.35	1	1,402	0.07%
2020/07/23	0	0.00	3	23.55	23.55	-3	1,387	-0.22%
2020/07/22	0	0.00	1	23.60	23.60	-1	1,382	-0.07%
2020/07/17	5	23.45	4	23.50	23.40	1	1,321	0.08%
2020/07/16	0	0.00	10	23.55	23.45	-10	1,339	-0.75%
2020/07/15	2	23.35	5	23.35	23.35	-3	1,327	-0.23%
2020/07/10	1	23.35	0	0.00	23.35	1	1,332	0.08%
2020/07/09	1	23.50	3	23.65	23.60	-2	1,323	-0.15%
2020/07/07	1	23.55	6	23.83	23.55	-5	1,305	-0.38%
2020/07/06	2	23.55	2	23.45	23.55	0	1,274	0.00%
2020/07/03	10	23.18	6	23.38	23.00	4	1,211	0.33%
2020/07/01	0	0.00	5	22.75	22.75	-5	1,118	-0.45%
2020/06/30	0	0.00	2	22.50	22.60	-2	1,111	-0.18%
2020/06/24	3	22.45	0	0.00	22.45	3	1,115	0.27%
2020/06/23	0	0.00	3	22.60	22.55	-3	1,128	-0.27%
2020/06/22	0	0.00	2	22.65	22.60	-2	1,136	-0.18%
2020/06/18	1	22.70	0	0.00	22.70	1	1,186	0.08%
2020/06/17	0	0.00	5	22.75	22.75	-5	1,207	-0.41%
2020/06/16	7	22.69	3	22.73	22.70	4	1,238	0.32%
2020/06/15	2	22.55	2	22.60	22.55	0	1,289	0.00%
2020/06/12	2	22.08	0	0.00	22.40	2	1,304	0.15%
2020/06/11	2	22.55	0	0.00	22.40	2	1,324	0.15%
2020/06/10	1	22.80	0	0.00	22.85	1	1,314	0.08%
2020/06/08	8	22.64	0	0.00	22.55	8	1,372	0.58%
2020/06/02	0	22.00	0	0.00	21.95	0	1,408	0.00%
2020/06/01	3	21.90	30	21.87	21.90	-27	1,421	-1.90%
2020/05/22	7	21.70	0	0.00	21.60	7	1,589	0.44%
2020/05/20	1	21.70	2	21.70	21.65	-1	1,693	-0.06%
2020/05/15	2	21.35	1	21.40	21.40	1	1,833	0.05%
2020/05/11	1	21.65	0	0.00	21.60	1	1,850	0.05%
2020/04/30	3	21.45	1	21.45	21.45	2	1,843	0.11%
2020/04/29	1	21.25	0	0.00	21.30	1	1,852	0.05%
2020/04/27	2	20.90	1	20.95	21.00	1	1,903	0.05%
2020/04/21	7	20.60	1	20.75	20.45	6	1,938	0.31%
2020/04/17	0	0.00	1	20.85	20.80	-1	1,935	-0.05%
2020/04/16	3	20.75	1	20.60	20.75	2	1,917	0.10%
2020/04/15	2	20.83	0	0.00	20.90	2	1,910	0.10%
2020/04/14	1	20.45	0	0.00	20.65	1	1,897	0.05%
2020/04/13	2	20.30	0	0.00	20.40	2	1,888	0.11%
2020/04/07	2	19.70	2	19.70	19.80	0	1,884	0.00%
2020/03/30	31	19.05	1	19.05	19.40	30	1,851	1.62%
2020/03/27	1	19.75	0	0.00	19.55	1	1,838	0.05%
2020/03/25	0	0.00	1	19.20	19.20	-1	1,845	-0.05%
2020/03/24	0	0.00	2	18.65	18.80	-2	1,815	-0.11%
2020/03/23	4	17.95	0	0.00	18.00	4	1,789	0.22%
2020/03/20	1	18.70	1	18.30	18.75	0	1,765	0.00%
2020/03/19	4	17.84	3	18.18	17.80	1	1,724	0.06%
2020/03/18	10	19.55	0	0.00	19.15	10	1,659	0.60%
2020/03/17	0	0.00	1	19.55	19.40	-1	1,632	-0.06%
2020/03/16	0	0.00	26	20.00	19.95	-26	1,586	-1.64%
2020/03/13	1	19.80	5	19.85	20.50	-4	1,551	-0.26%
2020/03/12	2	21.08	1	21.15	21.10	1	1,464	0.07%
2020/03/10	2	21.40	9	21.36	21.90	-7	1,377	-0.51%
2020/03/09	9	22.03	10	22.25	21.80	-1	1,326	-0.08%
2020/03/06	1	22.50	0	0.00	22.50	1	1,289	0.08%
2020/02/27	0	0.00	2	22.25	22.10	-2	1,229	-0.16%
2020/02/25	1	22.55	0	0.00	22.55	1	1,158	0.09%
2020/02/24	0	0.00	6	22.72	22.65	-6	1,148	-0.52%
2020/02/21	12	22.51	2	22.65	22.75	10	1,117	0.89%
2020/02/20	0	0.00	3	22.38	22.40	-3	1,106	-0.27%
2020/02/19	2	22.13	2	22.15	22.20	0	1,073	0.00%
2020/02/18	2	21.85	0	0.00	21.80	2	1,013	0.20%
2020/02/12	1	21.40	0	0.00	21.35	1	980	0.10%
2020/02/07	1	21.35	2	21.40	21.40	-1	975	-0.10%
2020/02/05	25	21.30	113	21.20	21.30	-88	968	-9.09%	大賣/
2020/01/31	1	21.25	1	21.20	21.35	0	925	0.00%
2020/01/30	7	21.22	63	21.30	21.15	-56	913	-6.13%
2020/01/16	52	21.82	3	21.80	21.85	49	850	5.76%
2020/01/15	1	21.65	0	0.00	21.65	1	828	0.12%
2020/01/14	2	21.45	0	0.00	21.45	2	819	0.24%
2020/01/13	0	0.00	1	21.45	21.45	-1	831	-0.12%
2020/01/06	1	21.25	0	0.00	21.30	1	812	0.12%
2020/01/03	1	21.35	8	21.35	21.35	-7	811	-0.86%
2020/01/02	1	21.35	1	21.30	21.30	0	797	0.00%
2019/12/30	2	21.10	0	0.00	21.05	2	782	0.26%
2019/12/27	0	0.00	1	21.10	21.10	-1	805	-0.12%
2019/12/19	0	0.00	5	21.05	21.00	-5	787	-0.63%
2019/12/18	0	0.00	5	20.95	20.95	-5	791	-0.63%
2019/12/13	7	20.96	0	0.00	20.90	7	800	0.87%
2019/12/12	3	20.95	0	0.00	20.95	3	794	0.38%
2019/12/02	0	0.00	3	20.90	20.85	-3	803	-0.37%
2019/11/26	1	21.35	2	21.35	21.35	-1	770	-0.13%
2019/11/21	2	21.15	0	0.00	21.15	2	745	0.27%
2019/11/19	1	21.10	1	21.05	21.00	0	717	0.00%
2019/11/18	0	0.00	1	20.70	20.70	-1	668	-0.15%
2019/11/15	6	20.50	3	20.50	20.55	3	652	0.46%
2019/11/14	1	20.55	0	0.00	20.55	1	653	0.15%
2019/11/13	48	20.50	3	20.50	20.55	45	653	6.89%
2019/11/06	0	0.00	1	20.25	20.35	-1	634	-0.16%
2019/10/22	2	20.40	1	20.40	20.40	1	727	0.14%
2019/10/21	2	20.40	0	0.00	20.40	2	735	0.27%
2019/10/17	2	20.20	0	0.00	20.20	2	767	0.26%
2019/10/16	1	20.15	0	0.00	20.15	1	836	0.12%
2019/10/09	4	20.03	0	0.00	20.05	4	954	0.42%
2019/10/07	3	20.05	0	0.00	20.00	3	981	0.31%
2019/10/03	7	19.94	234	19.98	20.00	-227	1,020	-22.25%	大賣/鉅額交易
2019/10/02	7	20.20	81	20.21	20.15	-74	1,010	-7.32%
2019/10/01	5	20.35	1	20.35	20.40	4	1,018	0.39%
2019/09/27	7	20.39	0	0.00	20.40	7	1,023	0.68%
2019/09/23	2	20.50	0	0.00	20.50	2	1,106	0.18%
2019/09/16	3	20.15	0	0.00	20.20	3	1,240	0.24%
2019/09/12	10	20.15	0	0.00	20.15	10	1,269	0.79%
2019/09/06	10	20.15	0	0.00	20.25	10	1,309	0.76%
2019/09/05	1	20.20	0	0.00	20.25	1	1,306	0.08%
2019/08/22	5	19.90	0	0.00	19.85	5	1,417	0.35%
2019/08/21	0	0.00	2	20.00	19.90	-2	1,439	-0.14%
2019/08/20	5	19.95	0	0.00	20.00	5	1,477	0.34%
2019/08/15	0	20.00	10	19.80	19.85	-10	1,490	-0.67%
2019/08/14	0	0.00	2	19.90	19.90	-2	1,498	-0.13%
2019/08/13	1	19.85	4	19.80	19.80	-3	1,497	-0.20%
2019/08/12	0	0.00	1	19.50	19.50	-1	1,487	-0.07%
2019/08/06	3	19.20	2	19.18	19.40	1	1,508	0.07%
2019/08/02	17	19.36	0	0.00	19.45	17	1,512	1.12%
2019/07/31	0	0.00	60	19.60	19.65	-60	1,512	-3.97%
2019/07/30	55	19.50	0	0.00	19.55	55	1,511	3.64%
2019/07/29	5	19.40	0	0.00	19.45	5	1,512	0.33%
2019/07/26	3	19.33	0	0.00	19.30	3	1,506	0.20%
2019/07/25	27	19.53	0	0.00	19.50	27	1,484	1.82%
2019/07/24	1	19.75	0	0.00	19.70	1	1,454	0.07%
2019/07/23	13	19.94	0	0.00	19.85	13	1,437	0.90%
2019/07/22	86	20.00	0	0.00	19.95	86	1,430	6.01%
2019/07/19	129	20.10	0	0.00	20.10	129	1,410	9.15%	大買/鉅額交易
2019/07/18	5	20.29	0	0.00	20.10	5	1,390	0.36%
2019/07/17	0	0.00	10	21.95	21.95	-10	1,317	-0.76%
2019/07/16	0	0.00	16	22.00	22.00	-16	1,259	-1.27%
2019/07/11	0	0.00	4	22.10	22.15	-4	1,228	-0.33%
2019/07/10	2	22.05	2	22.15	22.10	0	1,225	0.00%
2019/07/09	2	21.98	0	0.00	22.15	2	1,219	0.16%
2019/07/08	3	22.37	12	22.34	22.30	-9	1,200	-0.75%
2019/07/05	0	0.00	6	22.24	22.25	-6	1,239	-0.48%
2019/07/03	0	0.00	47	22.10	22.10	-47	1,276	-3.68%
2019/06/28	2	21.95	0	0.00	21.95	2	1,266	0.16%
2019/06/20	0	0.00	1	21.85	21.95	-1	1,356	-0.07%
2019/06/13	0	0.00	1	21.55	21.55	-1	1,445	-0.07%
2019/06/11	3	21.60	0	0.00	21.60	3	1,442	0.21%
2019/06/06	0	0.00	4	21.75	21.65	-4	1,425	-0.28%
2019/06/05	1	21.70	0	0.00	21.80	1	1,422	0.07%
2019/06/04	0	0.00	1	21.85	21.80	-1	1,412	-0.07%
2019/06/03	0	0.00	4	21.78	21.80	-4	1,399	-0.29%
2019/05/31	2	21.75	0	0.00	21.80	2	1,398	0.14%
2019/05/27	0	0.00	1	21.90	21.95	-1	1,339	-0.07%
2019/05/23	0	0.00	11	21.40	21.45	-11	1,294	-0.85%
2019/05/20	0	0.00	1	21.10	21.15	-1	1,271	-0.08%
2019/05/14	4	20.38	0	0.00	20.65	4	1,288	0.31%
2019/05/13	3	20.80	1	20.70	20.70	2	1,279	0.16%
2019/05/10	1	20.90	0	0.00	20.90	1	1,274	0.08%
2019/05/09	1	20.90	0	0.00	20.90	1	1,288	0.08%
2019/05/06	1	20.90	1	21.05	20.90	0	1,278	0.00%
2019/05/03	0	0.00	1	21.15	21.15	-1	1,272	-0.08%
2019/04/29	15	20.95	1.5	21.10	20.95	13.5	1,266	1.07%
2019/04/26	0	0.00	0.1	21.15	21.05	-0.1	1,263	-0.01%
2019/04/25	25	21.00	0.5	21.20	21.10	24.5	1,264	1.94%
2019/04/24	0	0.00	3	21.05	21.10	-3	1,259	-0.24%
2019/04/23	2	21.00	0	0.00	20.95	2	1,260	0.16%
2019/04/22	3	20.93	0	0.00	21.00	3	1,260	0.24%
2019/04/19	1	20.85	0	0.00	20.85	1	1,279	0.08%
2019/04/18	4	20.84	0	0.00	20.75	4	1,283	0.31%
2019/04/17	1	21.10	2	21.15	21.15	-1	1,274	-0.08%
2019/04/16	20	21.15	0	0.00	21.10	20	1,267	1.58%
2019/04/15	0	0.00	12	21.20	21.20	-12	1,263	-0.95%
2019/04/12	4	20.95	0	0.00	21.10	4	1,264	0.32%
2019/04/11	5	21.11	5	21.07	21.05	0	1,256	0.00%
2019/04/10	7	21.46	5	21.49	21.50	2	1,215	0.16%
2019/04/09	4	21.85	0	0.00	21.85	4	1,168	0.34%
2019/04/08	2	21.88	1	21.90	21.90	1	1,189	0.08%
2019/04/03	2	21.83	1	21.95	21.85	1	1,177	0.08%
2019/04/02	2	21.83	0	0.00	21.90	2	1,188	0.17%
2019/04/01	21	21.97	18	21.96	22.10	3	1,151	0.26%
2019/03/29	4	21.60	15	21.64	21.70	-11	1,061	-1.04%
2019/03/28	1	21.60	9	21.64	21.65	-8	1,042	-0.77%
2019/03/27	3	21.80	0	0.00	21.80	3	1,027	0.29%
2019/03/26	15	22.17	3	21.97	22.20	12	980	1.22%
2019/03/25	3	21.65	0	0.00	21.70	3	931	0.32%
2019/03/22	2	21.80	1	21.85	21.85	1	905	0.11%
2019/03/21	3	21.17	0	0.00	21.40	3	858	0.35%
2019/03/20	6	21.08	4	21.05	21.15	2	826	0.24%
2019/03/19	5	20.51	2	20.50	20.50	3	760	0.39%
2019/03/18	2	20.30	0	0.00	20.50	2	754	0.27%
2019/03/15	2	20.30	3	20.30	20.30	-1	752	-0.13%
2019/03/14	2	20.20	2	20.25	20.25	0	747	0.00%
2019/03/13	1	20.30	0	0.00	20.30	1	757	0.13%
2019/03/12	0	0.00	1	20.25	20.25	-1	773	-0.13%
2019/03/11	1	20.30	0	0.00	20.30	1	767	0.13%
2019/03/08	2	20.40	2	20.40	20.40	0	782	0.00%
2019/03/07	0	0.00	10	20.45	20.50	-10	779	-1.28%
2019/03/06	10	20.30	0	0.00	20.45	10	780	1.28%
2019/03/04	100	20.25	0	0.00	20.25	100	768	13.01%
2019/02/26	1	20.30	0	0.00	20.25	1	761	0.13%
2019/02/20	1	20.15	0	0.00	20.20	1	748	0.13%
2019/02/19	0	0.00	2	20.15	20.20	-2	751	-0.27%
2019/02/18	2	20.00	0	0.00	20.05	2	754	0.26%
2019/02/15	10	20.04	0	0.00	20.00	10	751	1.33%
2019/02/14	2	20.10	2	20.20	20.15	0	745	0.00%
2019/02/13	0	0.00	3	20.30	20.30	-3	750	-0.40%
2019/02/12	0	0.00	4	20.13	20.20	-4	757	-0.53%
2019/02/11	2	20.10	0	0.00	20.10	2	784	0.25%
2019/01/30	2	19.80	4	20.15	20.15	-2	777	-0.26%
2019/01/28	2	19.80	0	0.00	19.90	2	772	0.26%
2019/01/21	2	19.90	12	19.90	19.95	-10	811	-1.23%
2019/01/16	3	19.85	0	0.00	19.85	3	848	0.35%
2019/01/10	4	20.13	2	20.20	20.15	2	874	0.23%
2019/01/09	4	19.75	2	20.00	20.00	2	874	0.23%
2019/01/04	0	0.00	2	19.35	19.30	-2	879	-0.23%
2019/01/02	3	19.60	0	0.00	19.55	3	913	0.33%
2018/12/28	1	19.60	0	0.00	19.60	1	902	0.11%
2018/12/27	11	19.70	14	19.68	19.65	-3	910	-0.33%
2018/12/26	2	19.50	0	0.00	19.30	2	885	0.23%
2018/12/25	15	19.42	0	0.00	19.50	15	876	1.71%
2018/12/22	0	0.00	2	19.10	19.15	-2	850	-0.24%
2018/12/20	0	0.00	10	19.00	19.00	-10	878	-1.14%
2018/12/18	2	19.15	0	0.00	19.05	2	887	0.23%
2018/12/14	5	19.25	0	0.00	19.30	5	898	0.56%
2018/12/13	3	19.25	0	0.00	19.25	3	900	0.33%
2018/12/10	1	19.10	0	0.00	19.15	1	903	0.11%
2018/12/07	0	0.00	2	19.25	19.25	-2	901	-0.22%
2018/12/05	9	19.42	0	0.00	19.35	9	896	1.00%
2018/12/03	11	19.55	0	0.00	19.70	11	894	1.23%
2018/11/29	10	19.55	0	0.00	19.40	10	889	1.12%
2018/11/28	33	19.50	0	0.00	19.50	33	892	3.70%
2018/11/26	1	19.30	11	19.40	19.35	-10	899	-1.11%
2018/11/23	1	19.30	0	0.00	19.30	1	900	0.11%
2018/11/22	0	0.00	1	19.35	19.30	-1	904	-0.11%
2018/11/21	1	19.35	8	19.33	19.35	-7	907	-0.77%
2018/11/16	11	19.35	0	0.00	19.30	11	936	1.17%
2018/11/13	1	19.20	0	0.00	19.45	1	932	0.11%
2018/11/09	2	19.40	1	19.25	19.40	1	922	0.11%
2018/11/08	7	19.49	1	19.40	19.75	6	913	0.66%
2018/11/07	3	18.90	0	0.00	18.90	3	890	0.34%
2018/11/05	3	18.50	0	0.00	18.65	3	929	0.32%
2018/11/01	0	0.00	1	18.60	18.60	-1	939	-0.11%
2018/10/29	0	0.00	1	18.40	18.50	-1	949	-0.11%
2018/10/26	1	18.30	1	18.25	18.10	0	948	0.00%
2018/10/23	3	18.87	0	0.00	18.85	3	914	0.33%
2018/10/19	0	0.00	1	19.05	19.10	-1	918	-0.11%
2018/10/18	2	19.25	0	0.00	19.20	2	925	0.22%
2018/10/15	2	19.75	0	0.00	19.75	2	923	0.22%
2018/10/11	9	19.81	8	19.80	19.65	1	904	0.11%
2018/10/09	12	20.59	11	20.60	20.55	1	875	0.11%
2018/10/04	1	21.00	0	0.00	21.00	1	855	0.12%
2018/10/02	0	0.00	11	21.25	21.10	-11	903	-1.22%
2018/09/28	2	21.10	0	0.00	21.15	2	1,030	0.19%
2018/09/17	27	21.00	0	0.00	21.00	27	1,096	2.46%
2018/09/12	1	20.95	0	0.00	21.00	1	1,162	0.09%
2018/09/10	1	20.90	0	0.00	21.15	1	1,207	0.08%
2018/09/07	10	20.90	0	0.00	20.95	10	1,234	0.81%
2018/09/04	20	21.30	0	0.00	21.45	20	1,308	1.53%
2018/08/31	1	21.45	0	0.00	21.80	1	1,328	0.08%
2018/08/29	20	21.70	0	0.00	21.65	20	1,405	1.42%
2018/08/28	0	0.00	2	21.75	21.75	-2	1,443	-0.14%
2018/08/27	0	0.00	3	21.50	21.60	-3	1,480	-0.20%
2018/08/24	1	21.20	0	0.00	21.30	1	1,506	0.07%
2018/08/23	2	21.10	1	21.10	21.10	1	1,532	0.07%
2018/08/22	3	21.40	0	0.00	21.40	3	1,557	0.19%
2018/08/21	10	21.45	1	21.55	21.50	9	1,563	0.58%
2018/08/20	2	21.55	0	0.00	21.45	2	1,597	0.13%
2018/08/17	0	0.00	1	21.60	21.55	-1	1,643	-0.06%
2018/08/16	0	0.00	2	21.75	21.60	-2	1,714	-0.12%
2018/08/15	0	0.00	5	22.00	21.80	-5	1,781	-0.28%
2018/08/13	0	0.00	2	21.45	21.50	-2	1,930	-0.10%
2018/08/10	1	22.10	2	22.00	22.00	-1	1,995	-0.05%
2018/08/09	0	0.00	1	22.15	22.20	-1	2,082	-0.05%
2018/08/08	2	22.00	0	0.00	21.90	2	2,140	0.09%
2018/08/07	6	22.10	0	0.00	22.05	6	2,260	0.27%
2018/08/06	0	0.00	2	22.05	22.10	-2	2,311	-0.09%
2018/08/03	4	22.05	0	0.00	21.90	4	2,402	0.17%
2018/08/02	1	22.20	2	22.55	22.15	-1	2,432	-0.04%
2018/07/31	5	22.40	5	22.50	22.40	0	2,511	0.00%
2018/07/30	5	22.53	5	22.60	22.50	0	2,532	0.00%
2018/07/27	3	22.57	0	0.00	22.60	3	2,535	0.12%
2018/07/26	0	0.00	1	22.50	22.75	-1	2,549	-0.04%
2018/07/24	1	21.70	0	0.00	21.60	1	2,571	0.04%
2018/07/19	2	21.70	0	0.00	21.70	2	2,731	0.07%
2018/07/17	5	21.90	0	0.00	21.75	5	2,919	0.17%
2018/07/16	3	22.13	0	0.00	22.00	3	2,983	0.10%
2018/07/12	2	22.00	0	0.00	22.10	2	3,073	0.07%
2018/07/05	2	23.25	0	0.00	23.00	2	3,378	0.06%
2018/07/04	0	0.00	1	22.90	23.25	-1	3,417	-0.03%
2018/06/27	1	22.95	5	22.84	22.80	-4	3,617	-0.11%
2018/06/26	0	0.00	3	23.30	23.30	-3	3,617	-0.08%
2018/06/25	3	23.60	3	23.35	23.35	0	3,610	0.00%
2018/06/21	1	24.35	0	0.00	24.35	1	3,587	0.03%
2018/06/20	0	0.00	2	24.23	24.20	-2	3,587	-0.06%
2018/06/19	5	24.34	1	24.55	24.20	4	3,589	0.11%
2018/06/15	9	24.74	0	0.00	24.75	9	3,621	0.25%
2018/06/14	3	24.98	1	24.85	25.10	2	3,586	0.06%
2018/06/13	0	0.00	5	25.65	25.50	-5	3,535	-0.14%
2018/06/12	0	0.00	6	25.81	25.65	-6	3,514	-0.17%
2018/06/11	1	25.95	6	25.99	25.95	-5	3,487	-0.14%
2018/06/08	4	26.43	6	26.34	26.30	-2	3,466	-0.06%
2018/06/07	2	26.50	1	26.75	26.65	1	3,455	0.03%
2018/06/05	2	26.50	0	0.00	26.55	2	3,382	0.06%
2018/06/04	1	26.80	2	26.65	26.80	-1	3,338	-0.03%
2018/06/01	0	0.00	2	26.40	26.40	-2	3,294	-0.06%
2018/05/31	1	26.00	3	25.83	26.20	-2	3,261	-0.06%
2018/05/30	2	25.50	4	25.51	25.75	-2	3,219	-0.06%
2018/05/29	2	25.45	1	25.45	25.45	1	3,181	0.03%
2018/05/28	7	26.11	4	25.70	25.65	3	3,158	0.09%
2018/05/25	1	26.10	0	0.00	26.05	1	3,120	0.03%
2018/05/24	8	26.53	7	26.51	26.60	1	3,071	0.03%
2018/05/23	0	0.00	2	25.70	26.20	-2	2,997	-0.07%
2018/05/22	8	25.67	3	25.95	25.25	5	2,915	0.17%
2018/05/21	13	26.60	8	26.60	26.40	5	2,813	0.18%
2018/05/18	8	26.08	7	26.39	26.60	1	2,755	0.04%
2018/05/17	1	26.10	2	25.75	26.30	-1	2,663	-0.04%
2018/05/16	11	25.31	4	25.23	25.20	7	2,557	0.27%
2018/05/15	26	25.13	13	25.21	25.35	13	2,474	0.53%
2018/05/14	0	0.00	2	24.00	24.45	-2	2,349	-0.09%
2018/05/11	2	23.00	10	23.52	23.45	-8	2,279	-0.35%
2018/05/10	3	24.55	19	24.48	24.05	-16	2,179	-0.73%
2018/05/09	4	24.78	4	24.60	24.60	0	2,129	0.00%
2018/05/08	3	24.00	3	24.15	24.10	0	2,054	0.00%
2018/05/07	9	23.99	15	23.95	24.10	-6	2,036	-0.29%
2018/05/02	0	0.00	4	23.78	24.10	-4	1,975	-0.20%
2018/04/30	1	23.80	0	0.00	23.65	1	1,937	0.05%
2018/04/26	8	24.51	8	24.58	23.80	0	1,866	0.00%
2018/04/25	1	23.50	4	23.95	24.30	-3	1,790	-0.17%
2018/04/24	1	24.05	2	24.43	24.20	-1	1,711	-0.06%
2018/04/23	0	0.00	1	23.80	23.75	-1	1,551	-0.06%
2018/04/20	3	23.37	6	23.64	23.70	-3	1,519	-0.20%
2018/04/19	0	0.00	6	23.61	23.50	-6	1,454	-0.41%
2018/04/18	1	23.20	19	23.49	23.55	-18	1,412	-1.27%
2018/04/17	4	23.64	2	23.63	23.45	2	1,359	0.15%
2018/04/16	18	23.80	11	23.67	23.75	7	1,292	0.54%
2018/04/13	6	22.83	1	23.25	23.20	5	1,176	0.43%
2018/04/12	2	22.33	3	22.58	22.75	-1	1,014	-0.10%
2018/04/11	6	22.08	1	22.20	21.95	5	930	0.54%
2018/04/10	5	22.50	0	0.00	22.55	5	853	0.59%
2018/04/09	4	21.96	9	21.96	22.45	-5	794	-0.63%
2018/04/03	3	21.08	1	21.55	21.65	2	694	0.29%
2018/04/02	2	20.88	17	21.00	21.25	-15	650	-2.30%
2018/03/31	2	20.48	0	0.00	20.65	2	589	0.34%
2018/03/30	20	20.31	1	20.40	20.60	19	574	3.31%
2018/03/27	0	20.15	0	0.00	20.15	0	503	0.00%
2018/03/26	0	0.00	1	19.95	20.00	-1	477	-0.21%
2018/03/23	2	19.73	0.1	20.00	19.85	1.9	448	0.43%
2018/03/22	6	19.83	1	19.85	19.80	5	431	1.16%
2018/03/21	17	19.95	1	20.00	19.80	16	404	3.95%
2018/03/02	0	0.00	3	18.10	18.15	-3	312	-0.96%
2018/02/09	1	17.50	20	17.65	17.70	-19	321	-5.91%
2018/02/06	1	17.50	0	0.00	17.55	1	317	0.31%
2018/01/30	1	18.45	0	0.00	18.40	1	312	0.32%
2018/01/02	0	0.00	3	18.40	18.45	-3	297	-1.01%