仲琦 (2419)-富邦-敦南券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
32.70
漲跌
▼0.15
漲幅
-0.46%
成交量
1,104張
產業
上市通信網路類股
299人加入追蹤

立即追蹤
本地時間:14:30(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

仲琦 (2419)籌碼相關－富邦-敦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

富邦-敦南券商分點個股進出
富邦-敦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
2024/11/22	0	0.00	1	33.15	32.70	-1	2,078	-0.05%
2024/11/20	0	0.00	1	32.05	31.85	-1	2,077	-0.05%
2024/11/18	1	31.70	0	0.00	31.40	1	2,149	0.05%
2024/11/14	1	31.70	0	0.00	31.75	1	2,185	0.05%
2024/11/13	0	0.00	2	32.50	32.50	-2	2,185	-0.09%
2024/11/12	2	32.68	0	0.00	32.30	2	2,187	0.09%
2024/11/11	0	0.00	1	34.30	33.45	-1	2,168	-0.05%
2024/11/08	4	35.04	1	33.75	33.70	3	2,143	0.14%
2024/11/07	3	34.13	8	34.79	35.40	-5	2,086	-0.24%
2024/11/06	56	34.27	63	34.01	33.95	-7	1,981	-0.35%
2024/11/05	2	33.95	4	33.81	34.25	-2	1,714	-0.12%
2024/11/04	1	31.15	0	0.00	31.15	1	1,681	0.06%
2024/11/01	1	30.60	0	0.00	31.65	1	1,723	0.06%
2024/10/29	1	32.10	0	0.00	32.10	1	1,751	0.06%
2024/10/28	0	0.00	1	33.00	33.25	-1	1,748	-0.06%
2024/10/25	2	32.35	2	32.50	32.60	0	1,769	0.00%
2024/10/24	3	32.85	5	32.94	32.85	-2	1,798	-0.11%
2024/10/23	3	33.48	4	33.04	33.05	-1	1,820	-0.05%
2024/10/18	0	0.00	1	33.35	33.10	-1	3,403	-0.03%
2024/10/17	3	33.30	3	33.15	33.15	0	3,772	0.00%
2024/10/15	1	32.65	0	0.00	32.70	1	3,846	0.03%
2024/10/14	2	32.90	1	32.75	32.85	1	3,826	0.03%
2024/10/11	1	32.70	2	33.50	33.50	-1	3,795	-0.03%
2024/10/09	10	33.15	14	32.86	32.90	-4	3,738	-0.11%
2024/10/08	10	32.15	12	31.90	31.85	-2	3,685	-0.05%
2024/10/07	1	32.25	1	32.50	32.40	0	3,690	0.00%
2024/10/04	12	31.81	13	33.05	31.35	-1	3,668	-0.03%
2024/10/01	0	0.00	2	31.10	31.05	-2	3,565	-0.06%
2024/09/27	1	31.00	0	0.00	31.25	1	3,654	0.03%
2024/09/26	0	0.00	3	31.35	31.00	-3	3,659	-0.08%
2024/09/25	20	31.41	20	31.55	31.30	0	3,651	0.00%
2024/09/24	1	30.70	0	0.00	31.45	1	3,643	0.03%
2024/09/23	0	0.00	1	31.65	31.20	-1	3,641	-0.03%
2024/09/20	1	31.40	0	0.00	31.00	1	3,628	0.03%
2024/09/19	0	0.00	1	30.80	31.00	-1	3,628	-0.03%
2024/09/18	1	30.70	0	0.00	30.45	1	3,631	0.03%
2024/09/16	0	0.00	7	31.00	31.05	-7	3,648	-0.19%
2024/09/13	0	0.00	1	30.55	30.65	-1	3,648	-0.03%
2024/09/10	1	29.50	0	0.00	29.45	1	3,651	0.03%
2024/09/09	1	30.20	0	0.00	30.50	1	3,644	0.03%
2024/09/06	0	0.00	0.5	30.28	30.45	-0.5	3,639	-0.01%
2024/09/05	10	31.00	23	30.43	30.45	-13	3,639	-0.36%
2024/09/04	6	30.57	1	30.50	30.10	5	3,635	0.14%
2024/09/03	2	32.15	1	33.10	31.70	1	3,608	0.03%
2024/09/02	0	0.00	3	31.70	31.60	-3	3,565	-0.08%
2024/08/30	10	31.50	10	31.25	31.25	0	3,563	0.00%
2024/08/29	10	31.38	15	31.50	31.60	-5	3,567	-0.14%
2024/08/28	0	0.00	5	32.15	31.65	-5	3,569	-0.14%
2024/08/27	0	0.00	8	30.99	31.25	-8	3,558	-0.22%
2024/08/23	7	30.43	6	30.78	30.80	1	3,758	0.03%
2024/08/22	0	0.00	1	31.05	30.75	-1	3,778	-0.03%
2024/08/21	3	31.50	3	30.95	30.95	0	3,783	0.00%
2024/08/20	25	31.12	25	31.19	31.20	0	3,758	0.00%
2024/08/19	0	0.00	1	30.25	30.70	-1	3,724	-0.03%
2024/08/16	0	0.00	0.1	29.05	29.10	-0.1	3,694	0.00%
2024/08/15	1	28.70	0	0.00	28.60	1	3,681	0.03%
2024/08/14	5	28.80	5	28.38	28.45	0	3,674	0.00%
2024/08/13	0	0.00	1	27.80	28.50	-1	3,682	-0.03%
2024/08/12	0	0.00	1	28.10	28.10	-1	3,679	-0.03%
2024/08/09	1	27.35	0	0.00	27.40	1	3,668	0.03%
2024/08/06	2	25.50	48	24.18	25.60	-46	3,633	-1.27%
2024/08/05	2	26.80	0	0.00	26.80	2	3,568	0.06%
2024/08/02	1	30.50	0	0.00	29.75	1	3,526	0.03%
2024/08/01	1	31.00	1	31.10	30.90	0	3,505	0.00%
2024/07/31	0	0.00	1	30.55	30.45	-1	3,479	-0.03%
2024/07/30	5	29.69	1	29.50	30.20	4	3,461	0.12%
2024/07/29	0	0.00	2	31.55	30.05	-2	3,418	-0.06%
2024/07/26	1	31.15	0	0.00	31.10	1	3,371	0.03%
2024/07/23	13	32.52	14	33.45	32.30	-1	3,319	-0.03%
2024/07/22	7	34.12	2	34.05	32.90	5	3,208	0.16%
2024/07/19	176	39.41	142	37.06	36.55	34	2,941	1.16%	大買/大賣/
2024/07/18	10	36.99	10.6	38.30	38.70	-0.6	1,672	-0.04%
2024/07/17	0	0.00	9.1	34.40	35.20	-9.1	1,281	-0.71%
2024/07/12	4	32.05	0	0.00	32.60	4	1,174	0.34%
2024/07/11	43	32.24	0	0.00	32.20	43	1,168	3.68%
2024/07/10	0	0.00	1	33.05	32.75	-1	1,182	-0.08%
2024/07/09	0.1	31.80	1	31.55	31.95	-0.9	1,171	-0.08%
2024/07/08	0	0.00	0.7	32.50	32.25	-0.7	1,163	-0.06%
2024/07/03	3	32.40	2	32.45	31.50	1	1,147	0.09%
2024/07/02	0.6	30.60	0.3	30.60	30.50	0.4	1,124	0.03%
2024/07/01	0	0.00	0.2	30.35	30.20	-0.2	1,129	-0.02%
2024/06/27	0	0.00	1	30.10	30.00	-1	1,142	-0.09%
2024/06/25	1	30.55	0	0.00	30.50	1	1,150	0.09%
2024/06/24	0	0.00	1	31.30	30.85	-1	1,149	-0.09%
2024/06/20	0	0.00	0.2	31.15	31.15	-0.2	1,157	-0.02%
2024/06/19	0	0.00	0	31.00	31.05	0	1,186	0.00%
2024/06/13	1	30.65	0	0.00	30.45	1	1,242	0.08%
2024/06/12	0	0.00	1	30.45	30.30	-1	1,251	-0.08%
2024/06/11	2	30.63	1	30.30	30.30	1	1,255	0.08%
2024/06/07	2	31.05	3	31.13	31.20	-1	1,257	-0.08%
2024/06/06	4	30.95	3	30.82	30.75	1	1,261	0.08%
2024/06/05	2.3	31.82	3	31.95	31.45	-0.7	1,287	-0.05%
2024/06/04	1	31.75	5	31.83	31.50	-4	1,313	-0.30%
2024/06/03	2	32.00	2	32.33	31.75	0	1,334	0.00%
2024/05/31	1.1	32.40	0	0.00	32.35	1.1	1,351	0.08%
2024/05/30	4	32.80	0	0.00	32.50	4	1,615	0.25%
2024/05/29	0.3	34.65	3	34.47	33.60	-2.7	1,666	-0.16%
2024/05/23	1	31.45	1	31.55	31.50	0	1,484	0.00%
2024/05/22	3	32.05	2	31.85	31.90	1	1,497	0.07%
2024/05/17	0	0.00	1	31.20	31.80	-1	1,506	-0.07%
2024/05/14	2	30.95	2	30.90	30.90	0	1,537	0.00%
2024/05/09	0	0.00	0.1	29.85	29.80	-0.1	1,632	-0.01%
2024/05/08	0	0.00	1	30.00	30.00	-1	1,638	-0.06%
2024/05/06	1	29.80	0	0.00	29.80	1	1,660	0.06%
2024/05/03	0	0.00	0	30.25	29.95	0	1,666	0.00%
2024/04/26	0	0.00	1	30.05	30.00	-1	1,707	-0.06%
2024/04/25	0	0.00	1.1	29.95	29.90	-1.1	1,713	-0.06%
2024/04/24	1	29.90	2	30.03	29.95	-1	1,721	-0.06%
2024/04/19	1	29.20	2	30.20	29.30	-1	1,736	-0.06%
2024/04/18	2	30.08	1	30.00	30.10	1	1,728	0.06%
2024/04/09	0.2	33.35	1	33.55	33.35	-0.8	1,821	-0.04%
2024/04/08	3	33.38	0	0.00	33.15	3	1,805	0.17%
2024/04/03	3	31.43	2.3	31.34	31.65	0.8	1,766	0.04%
2024/04/02	0	0.00	0.1	31.80	31.50	-0.1	1,772	0.00%
2024/04/01	0	0.00	2	31.90	32.00	-2	1,791	-0.11%
2024/03/27	0.8	32.15	2	32.08	32.00	-1.2	1,835	-0.07%
2024/03/25	2	33.13	2	33.33	33.25	0	1,904	0.00%
2024/03/22	0	0.00	2	33.40	33.50	-2	1,943	-0.10%
2024/03/21	1	32.70	2	32.93	33.00	-1	1,958	-0.05%
2024/03/20	1	32.20	0	0.00	32.20	1	2,024	0.05%
2024/03/19	0	0.00	5	32.85	32.95	-5	2,234	-0.22%
2024/03/15	0.1	32.00	2	31.70	31.60	-1.9	3,323	-0.06%
2024/03/08	6	31.13	5	31.14	31.80	1	4,151	0.02%
2024/03/07	2	32.33	1	32.25	31.55	1	4,137	0.02%
2024/03/06	11	32.82	11	32.80	32.70	0	4,116	0.00%
2024/03/05	22.8	33.82	5	33.91	33.85	17.8	4,101	0.43%
2024/03/04	0	0.00	3	31.90	33.25	-3	3,838	-0.08%
2024/03/01	5	30.25	5	30.25	30.25	0	3,753	0.00%
2024/02/29	3	30.02	2	30.03	30.15	1	3,751	0.03%
2024/02/27	1.1	30.86	0	0.00	30.50	1.1	3,741	0.03%
2024/02/26	0	0.00	2	31.55	31.40	-2	3,720	-0.05%
2024/02/23	2.1	30.98	0	0.00	30.90	2.1	3,716	0.06%
2024/02/22	0.3	31.40	1	31.45	31.45	-0.7	3,719	-0.02%
2024/02/20	1	31.20	0	0.00	31.35	1	3,722	0.03%
2024/02/16	1.1	31.14	1	31.60	31.60	0.1	3,714	0.00%
2024/02/05	5	31.34	0	0.00	30.95	5	3,695	0.14%
2024/02/02	1.1	34.41	0	0.00	34.20	1.1	3,632	0.03%
2024/02/01	0	0.00	2	34.40	33.95	-2	3,631	-0.06%
2024/01/31	1	33.60	0	0.00	33.70	1	3,627	0.03%
2024/01/30	0	0.00	3	34.28	34.10	-3	3,625	-0.08%
2024/01/29	1	33.25	0	0.00	33.55	1	3,615	0.03%
2024/01/26	3	33.32	3	33.27	33.30	0	3,634	0.00%
2024/01/25	0	33.90	2	33.90	33.70	-2	3,676	-0.05%
2024/01/24	6	34.08	5	33.95	34.00	1	3,683	0.03%
2024/01/22	0	0.00	2	33.05	33.30	-2	3,784	-0.05%
2024/01/19	1	32.45	0	0.00	32.35	1	3,803	0.03%
2024/01/17	1	33.00	0	0.00	32.60	1	3,808	0.03%
2024/01/16	0.3	33.35	0	0.00	33.35	0.3	3,802	0.01%
2024/01/15	0	0.00	1	33.70	33.70	-1	3,801	-0.03%
2024/01/12	1	33.40	0	0.00	32.95	1	3,825	0.03%
2024/01/11	0.3	33.20	10	33.30	33.40	-9.7	3,840	-0.25%
2024/01/10	0.8	33.25	1	32.50	32.55	-0.2	3,860	-0.01%
2024/01/09	1	33.80	0	0.00	33.10	1	3,861	0.03%
2024/01/05	2.3	34.65	1	34.95	34.30	1.3	3,853	0.03%
2024/01/04	8	35.16	7	35.35	34.60	1	3,853	0.03%
2024/01/03	4.4	33.68	6	34.09	34.30	-1.6	3,800	-0.04%
2024/01/02	3	34.28	3	34.45	34.00	0	3,800	0.00%
2023/12/29	3	34.38	3	34.40	34.30	0	3,806	0.00%
2023/12/28	0	0.00	2	34.65	34.60	-2	3,879	-0.05%
2023/12/27	3	35.05	2	35.28	34.70	1	3,880	0.03%
2023/12/26	2	35.25	0	0.00	35.50	2	3,884	0.05%
2023/12/22	1	36.45	1	35.75	35.70	0	3,898	0.00%
2023/12/21	1	36.55	1	36.30	36.30	0	3,913	0.00%
2023/12/20	2	36.35	2	37.00	37.00	0	3,890	0.00%
2023/12/19	1.2	36.32	5	35.59	35.40	-3.8	3,855	-0.10%
2023/12/18	1	36.30	3	36.60	36.30	-2	3,840	-0.05%
2023/12/15	4	36.95	6	36.93	37.00	-2	3,816	-0.05%
2023/12/14	8	37.61	3	37.40	36.90	5	3,768	0.13%
2023/12/13	34	38.86	24	39.44	38.00	10	3,558	0.28%
2023/12/12	1	34.80	2	35.05	37.05	-1	2,681	-0.04%
2023/12/08	2	34.48	16	34.14	34.00	-14	2,612	-0.54%
2023/12/07	6	34.71	16	34.54	34.10	-10	2,621	-0.38%
2023/12/06	111.2	36.13	65	36.35	35.95	46.2	2,540	1.82%	大買/
2023/12/05	35	33.58	34	34.07	34.35	1	2,073	0.05%
2023/11/29	1	30.45	2	30.70	30.80	-1	2,116	-0.05%
2023/11/27	0	0.00	2	29.95	29.65	-2	2,200	-0.09%
2023/11/22	1	30.50	0	0.00	30.75	1	2,450	0.04%
2023/11/21	2	30.60	0	0.00	30.60	2	2,682	0.07%
2023/11/20	1	30.45	0	0.00	30.55	1	3,365	0.03%
2023/11/15	0	0.00	1	30.00	29.85	-1	3,823	-0.03%
2023/11/09	1	29.60	0	0.00	29.60	1	4,037	0.02%
2023/11/08	5	30.50	0	0.00	30.50	5	4,065	0.12%
2023/11/07	2	30.00	2	30.13	30.00	0	4,108	0.00%
2023/11/06	10	30.70	0	30.45	30.45	10	4,179	0.24%
2023/11/02	2	31.08	1	31.10	30.50	1	4,326	0.02%
2023/11/01	0	0.00	1	30.25	29.50	-1	4,382	-0.02%
2023/10/31	3	30.70	4	30.75	29.80	-1	4,520	-0.02%
2023/10/30	17	30.73	26	30.85	30.85	-9	4,721	-0.19%
2023/10/27	3	29.63	3	29.55	29.15	0	4,893	0.00%
2023/10/25	0	0.00	0	30.95	30.80	0	5,481	0.00%
2023/10/23	1	30.40	2	30.35	30.15	-1	5,940	-0.02%
2023/10/20	5	30.20	4	30.03	30.15	1	6,274	0.02%
2023/10/19	3	30.58	2	30.58	30.80	1	6,685	0.01%
2023/10/16	0	0.00	17	31.63	31.60	-17	8,281	-0.21%
2023/10/12	0	0.00	1.1	32.32	33.10	-1.1	9,765	-0.01%
2023/10/11	0	0.00	0	32.05	32.00	0	10,666	0.00%
2023/10/06	0	0.00	2	32.90	33.00	-2	11,163	-0.02%
2023/10/04	0	0.00	7	34.19	33.20	-7	11,945	-0.06%
2023/09/28	6	34.25	6	34.26	34.05	0	13,927	0.00%
2023/09/27	3	33.30	2	33.35	33.40	1	14,330	0.01%
2023/09/26	1	33.70	1	33.80	33.70	0	14,925	0.00%
2023/09/25	0	0.00	2	33.90	34.35	-2	15,409	-0.01%
2023/09/21	4	33.35	4	33.44	33.20	0	17,141	0.00%
2023/09/19	0	0.00	1	34.10	34.00	-1	17,443	-0.01%
2023/09/18	0	0.00	4	34.35	34.40	-4	17,409	-0.02%
2023/09/15	3	35.15	10	34.98	34.85	-7	17,402	-0.04%
2023/09/14	5	35.79	3	35.70	35.70	2	17,364	0.01%
2023/09/13	7	34.76	6	34.42	34.50	1	17,293	0.01%
2023/09/12	3	34.25	0	0.00	34.30	3	17,293	0.02%
2023/09/11	11	34.68	21	34.21	34.05	-10	17,232	-0.06%
2023/09/08	3	35.08	2	35.25	35.20	1	17,170	0.01%
2023/09/07	4	36.55	9	36.35	36.15	-5	17,093	-0.03%
2023/09/06	6	37.23	4	37.39	36.90	2	17,056	0.01%
2023/09/05	1	36.80	2	36.55	36.70	-1	17,006	-0.01%
2023/09/04	4	37.10	10	37.19	37.25	-6	16,968	-0.04%
2023/09/01	4	37.99	1	38.50	37.75	3	16,927	0.02%
2023/08/31	1	38.55	3	38.53	38.70	-2	16,888	-0.01%
2023/08/30	0	0.00	3	38.87	38.55	-3	16,871	-0.02%
2023/08/29	21	38.82	11	38.92	38.50	10	16,836	0.06%
2023/08/28	6	39.35	1	39.75	39.20	5	16,764	0.03%
2023/08/25	5	40.41	7	40.73	41.10	-2	16,654	-0.01%
2023/08/24	71	43.49	21	42.07	40.50	50	16,427	0.30%
2023/08/23	1	39.00	8	39.80	41.10	-7	15,736	-0.04%
2023/08/22	4	38.25	5	37.40	37.40	-1	15,579	-0.01%
2023/08/18	1	37.15	1	37.25	35.85	0	15,280	0.00%
2023/08/17	5.1	37.76	0	0.00	37.65	5.1	15,205	0.03%
2023/08/14	0	0.00	6	36.65	36.45	-6	15,064	-0.04%
2023/08/10	1	36.80	0	0.00	37.20	1	14,974	0.01%
2023/08/09	2	38.43	2	39.10	38.50	0	14,901	0.00%
2023/08/08	4	38.90	3	38.82	39.00	1	14,836	0.01%
2023/08/07	6	39.66	7	39.80	39.90	-1	14,751	-0.01%
2023/08/04	1	39.60	7	39.74	39.75	-6	14,651	-0.04%
2023/08/02	1	43.94	1	41.05	41.05	0	14,519	0.00%
2023/08/01	1	45.10	1	43.40	43.25	0	14,290	0.00%
2023/07/31	39.1	47.24	22	47.61	45.60	17.1	14,050	0.12%
2023/07/28	3	45.50	3	45.73	45.90	0	13,675	0.00%
2023/07/27	0.1	47.08	0	0.00	46.80	0.1	13,490	0.00%
2023/07/26	3	47.52	7	47.51	46.70	-4	13,294	-0.03%
2023/07/25	36	49.13	6	49.06	48.30	30	13,076	0.23%
2023/07/24	8	50.12	15	50.31	49.70	-7	12,741	-0.05%
2023/07/21	12	49.37	6	48.28	49.60	6	12,315	0.05%
2023/07/20	2	48.50	5	48.04	47.45	-3	11,835	-0.03%
2023/07/19	18	49.91	12.5	49.65	48.15	5.5	11,430	0.05%
2023/07/18	28.5	53.92	38.9	53.69	49.60	-10.4	10,757	-0.10%
2023/07/17	25.4	51.27	19.5	50.17	51.50	5.9	9,720	0.06%
2023/07/14	47	45.48	36	45.81	46.90	11	9,306	0.12%
2023/07/13	3	41.15	2	39.60	42.65	1	8,517	0.01%
2023/07/12	9	39.02	5	38.80	38.80	4	8,040	0.05%
2023/07/11	11	39.75	14	39.51	39.95	-3	7,755	-0.04%
2023/07/10	36	39.57	21	39.26	39.05	15	7,269	0.21%
2023/07/07	24.5	39.29	34	39.67	40.25	-9.5	6,547	-0.15%
2023/07/06	10	37.15	3	37.10	36.60	7	5,615	0.12%
2023/07/05	19	37.63	74	37.53	37.00	-55	5,239	-1.05%
2023/07/04	3	36.53	14	37.37	38.75	-11	4,818	-0.23%
2023/07/03	8	33.47	17	34.71	35.25	-9	4,246	-0.21%
2023/06/30	5	31.91	8	32.11	32.05	-3	3,781	-0.08%
2023/06/29	109	32.09	18	31.63	31.80	91	3,438	2.65%	大買/
2023/06/28	0	0.00	0.5	30.05	30.05	-0.5	2,107	-0.02%
2023/06/20	2	27.55	0	0.00	27.55	2	1,823	0.11%
2023/06/16	1	27.95	0	0.00	27.75	1	1,814	0.06%
2023/06/09	0	0.00	0.1	26.95	27.10	-0.1	1,857	0.00%
2023/06/02	0	0.00	0.2	27.30	27.30	-0.2	2,195	-0.01%
2023/05/25	0	0.00	3	26.35	26.40	-3	3,034	-0.10%
2023/05/23	1	26.70	0	0.00	26.60	1	3,089	0.03%
2023/05/15	0	0.00	1	25.85	25.90	-1	3,149	-0.03%
2023/05/12	2	25.68	0	0.00	25.75	2	3,165	0.06%
2023/05/11	0	0.00	2	25.75	25.70	-2	3,175	-0.06%
2023/05/09	2	26.30	0	0.00	26.05	2	3,301	0.06%
2023/05/05	3	26.47	0	0.00	26.35	3	3,336	0.09%
2023/05/03	2	25.90	2	25.98	25.85	0	3,351	0.00%
2023/04/28	2	25.95	2	26.05	26.00	0	3,336	0.00%
2023/04/20	0	0.00	3	28.25	28.20	-3	3,304	-0.09%
2023/04/19	0	0.00	1	28.70	28.80	-1	3,459	-0.03%
2023/04/18	8	29.29	8	28.75	28.70	0	3,511	0.00%
2023/04/17	0	0.00	1	29.05	29.05	-1	3,806	-0.03%
2023/04/14	0	0.00	1	28.80	28.55	-1	3,845	-0.03%
2023/04/13	0	0.00	0.3	28.55	28.30	-0.3	3,830	-0.01%
2023/04/12	0	0.00	3	28.80	28.80	-3	3,808	-0.08%
2023/04/11	1	28.65	0	0.00	28.60	1	3,789	0.03%
2023/04/06	0	0.00	1	28.40	28.35	-1	3,743	-0.03%
2023/03/31	18	27.99	20	27.81	27.80	-2	3,715	-0.05%
2023/03/30	4	28.30	0	0.00	28.30	4	3,669	0.11%
2023/03/29	0	0.00	1	27.60	27.40	-1	3,601	-0.03%
2023/03/20	0	0.00	1	27.25	27.25	-1	3,672	-0.03%
2023/03/16	0	0.00	8	27.43	26.90	-8	3,672	-0.22%
2023/03/15	10	28.55	10	28.00	28.00	0	3,663	0.00%
2023/03/13	3	28.18	0	0.00	28.40	3	3,732	0.08%
2023/03/10	0	0.00	6	28.33	28.10	-6	3,753	-0.16%
2023/03/09	0	0.00	1	28.95	28.95	-1	3,785	-0.03%
2023/03/08	2	29.35	4	29.28	29.40	-2	3,920	-0.05%
2023/03/07	1	28.55	2	28.83	28.80	-1	3,984	-0.03%
2023/03/06	2	28.53	0	0.00	28.45	2	3,943	0.05%
2023/03/03	8	28.68	33	28.82	28.50	-25	3,909	-0.64%
2023/03/02	33	29.16	30	28.34	29.20	3	3,734	0.08%
2023/03/01	55	28.10	31	27.70	27.60	24	3,379	0.71%
2023/02/24	1	27.20	0	0.00	27.25	1	3,165	0.03%
2023/02/23	1	26.90	0	0.00	26.85	1	3,134	0.03%
2023/02/22	3	26.50	0	0.00	26.65	3	3,152	0.10%
2023/02/21	3	27.08	12	27.10	27.05	-9	3,176	-0.28%
2023/02/20	8	27.03	0	0.00	26.95	8	3,150	0.25%
2023/02/17	12	26.72	0	0.00	26.80	12	3,156	0.38%
2023/02/14	1	26.25	0	0.00	26.20	1	3,210	0.03%
2023/02/10	1	26.20	5	26.02	25.95	-4	3,430	-0.12%
2023/02/06	4	26.40	0	0.00	26.35	4	3,468	0.12%
2023/02/03	0	0.00	82	26.32	26.10	-82	3,471	-2.36%
2023/02/02	76	26.41	6	26.38	26.45	70	3,474	2.01%
2023/02/01	5	26.05	0	0.00	26.10	5	3,461	0.14%
2023/01/30	1	25.35	1	25.50	25.60	0	3,538	0.00%
2023/01/16	0	0.00	1	25.00	24.95	-1	3,551	-0.03%
2023/01/12	1	25.75	0	0.00	25.50	1	3,624	0.03%
2023/01/11	1	25.90	0	25.80	25.75	1	3,677	0.03%
2023/01/09	2	26.28	3	26.15	25.95	-1	3,685	-0.03%
2023/01/06	2	25.73	0	0.00	25.75	2	3,548	0.06%
2023/01/05	13	26.52	11	26.50	26.10	2	3,588	0.06%
2023/01/04	1	26.10	4	26.80	26.80	-3	3,293	-0.09%
2023/01/03	0	0.00	0	24.10	24.40	0	3,834	0.00%
2022/12/23	1	23.75	2	23.93	24.15	-1	4,359	-0.02%
2022/12/20	1	25.30	1	25.45	24.10	0	4,470	0.00%
2022/12/16	1	25.70	1	25.80	25.40	0	4,565	0.00%
2022/12/15	1	25.95	1	26.10	26.50	0	4,542	0.00%
2022/12/06	1	27.40	0	0.00	27.10	1	4,826	0.02%
2022/12/05	4	27.75	1	27.55	27.60	3	4,878	0.06%
2022/12/02	0	0.00	1	27.50	27.60	-1	4,838	-0.02%
2022/12/01	0	0.00	2.9	27.05	27.30	-2.9	4,844	-0.06%
2022/11/30	5	27.39	5	27.72	27.15	0	5,001	0.00%
2022/11/29	4	26.91	4	27.30	27.20	0	5,029	0.00%
2022/11/28	0	0.00	4	25.58	25.40	-4	5,107	-0.08%
2022/11/23	0	0.00	1	25.20	25.00	-1	5,495	-0.02%
2022/11/22	4	25.15	2	25.25	24.90	2	5,600	0.04%
2022/11/21	1	25.45	3	25.40	25.30	-2	5,813	-0.03%
2022/11/18	2	25.30	0	0.00	25.10	2	6,148	0.03%
2022/11/17	4	25.20	4	25.80	25.65	0	6,183	0.00%
2022/11/16	1	25.25	1	25.35	25.25	0	6,244	0.00%
2022/11/14	2	25.40	3	25.50	25.80	-1	6,466	-0.02%
2022/11/11	2	25.38	1	25.20	25.20	1	6,596	0.02%
2022/11/10	0	0.00	2	26.03	25.50	-2	6,832	-0.03%
2022/11/09	2	25.88	4	26.03	25.80	-2	8,019	-0.02%
2022/11/08	7	26.61	18	26.60	26.20	-11	8,554	-0.13%
2022/11/07	5	25.79	6	26.00	26.00	-1	8,577	-0.01%
2022/11/04	1	25.95	1	25.60	25.85	0	8,665	0.00%
2022/11/02	10	25.45	0	0.00	25.45	10	8,769	0.11%
2022/11/01	56	24.91	1	25.00	25.40	55	8,935	0.62%
2022/10/31	1	25.05	1	25.10	24.80	0	9,188	0.00%
2022/10/27	2	24.75	2	24.70	24.70	0	9,960	0.00%
2022/10/26	0	0.00	51	24.85	24.00	-51	10,379	-0.49%
2022/10/24	0	0.00	5	24.80	24.80	-5	12,188	-0.04%
2022/10/21	7	24.41	1	24.70	24.30	6	13,714	0.04%
2022/10/20	2	25.15	2	25.45	25.25	0	14,169	0.00%
2022/10/19	4	26.01	14.3	25.90	25.40	-10.3	14,212	-0.07%
2022/10/18	10	25.18	3	25.80	25.35	7	14,394	0.05%
2022/10/17	0	0.00	7	24.27	25.10	-7	14,438	-0.05%
2022/10/13	38.1	23.93	1	24.20	23.25	37.1	14,662	0.25%
2022/10/12	5.2	24.51	15	24.55	25.00	-9.8	14,681	-0.07%
2022/10/11	6	26.57	7	25.65	24.95	-1	14,958	-0.01%
2022/10/07	13	27.69	12	27.89	27.25	1	15,425	0.01%
2022/10/06	13	27.61	24	27.38	27.45	-11	15,706	-0.07%
2022/10/05	10	26.80	7	27.46	27.70	3	15,686	0.02%
2022/10/03	4	24.63	4	24.71	24.50	0	15,983	0.00%
2022/09/30	5	23.98	8	24.00	24.55	-3	16,702	-0.02%
2022/09/29	7	24.50	12	24.67	24.30	-5	16,842	-0.03%
2022/09/28	8	24.43	7	24.06	23.70	1	16,909	0.01%
2022/09/27	5.7	24.83	15	25.03	25.25	-9.3	17,030	-0.05%
2022/09/26	12.7	25.30	14.4	25.40	24.85	-1.7	16,990	-0.01%
2022/09/23	4	27.14	7	27.59	26.55	-3	16,904	-0.02%
2022/09/22	0	0.00	14	27.24	27.85	-14	16,837	-0.08%
2022/09/21	0	0.00	1	27.75	27.30	-1	16,793	-0.01%
2022/09/19	3	28.15	3	27.98	27.90	0	16,700	0.00%
2022/09/15	5	29.45	0	0.00	29.05	5	16,594	0.03%
2022/09/14	4	29.25	2	29.30	29.30	2	16,490	0.01%
2022/09/13	7	29.48	2	29.30	29.10	5	16,435	0.03%
2022/09/12	3	29.15	0	0.00	29.40	3	16,358	0.02%
2022/09/07	1	28.00	0	0.00	28.00	1	16,220	0.01%
2022/09/06	9	28.64	2	30.05	28.00	7	16,140	0.04%
2022/09/05	22	30.55	21	30.70	28.85	1	15,893	0.01%
2022/09/02	45	30.13	42	29.70	29.65	3	15,643	0.02%
2022/09/01	0	0.00	4	29.55	29.60	-4	15,342	-0.03%
2022/08/31	1	29.00	1	29.05	29.35	0	15,211	0.00%
2022/08/30	20	28.81	29	28.90	29.20	-9	15,094	-0.06%
2022/08/29	2	27.33	5	27.47	27.35	-3	14,873	-0.02%
2022/08/26	14	29.43	12	29.54	28.85	2	14,756	0.01%
2022/08/25	8	29.88	14	29.87	29.80	-6	14,518	-0.04%
2022/08/24	3	28.57	3	28.73	28.45	0	14,173	0.00%
2022/08/23	4	28.93	33.1	28.73	28.65	-29.1	14,101	-0.21%
2022/08/22	3	28.83	1	29.00	29.05	2	13,990	0.01%
2022/08/19	9	29.56	7	29.36	29.05	2	13,865	0.01%
2022/08/18	3	28.83	0	0.00	29.45	3	13,710	0.02%
2022/08/17	13	29.80	12	29.42	29.35	1	13,557	0.01%
2022/08/16	70.1	30.34	27	30.12	29.40	43.1	13,274	0.32%
2022/08/15	46	28.90	52	29.59	30.45	-6	12,048	-0.05%
2022/08/12	10	27.78	11	27.89	27.70	-1	11,430	-0.01%
2022/08/11	5	27.44	6	27.41	27.20	-1	11,237	-0.01%
2022/08/10	1	27.70	16	27.72	27.70	-15	11,105	-0.14%
2022/08/09	3	27.53	3	27.67	27.75	0	10,992	0.00%
2022/08/08	4	28.20	4	27.63	28.25	0	10,855	0.00%
2022/08/05	18	27.88	11	27.98	28.05	7	10,652	0.07%
2022/08/04	6	26.98	8	27.23	27.10	-2	10,368	-0.02%
2022/08/03	9	27.62	1	27.85	27.50	8	10,056	0.08%
2022/08/02	17	29.26	22	29.57	29.60	-5	9,537	-0.05%
2022/08/01	31	29.73	23	29.64	29.65	8	9,097	0.09%
2022/07/29	65	28.80	63	28.95	29.60	2	8,462	0.02%
2022/07/28	81	28.13	72	28.16	28.25	9	7,230	0.12%
2022/07/27	16	25.85	13	26.26	26.65	3	5,696	0.05%
2022/07/26	0	0.00	1	24.40	24.25	-1	5,235	-0.02%
2022/07/25	53	25.58	58	25.30	25.20	-5	5,361	-0.09%
2022/07/22	13	25.10	18	24.89	24.95	-5	5,177	-0.10%
2022/07/20	35	25.39	42	25.16	25.05	-7	4,946	-0.14%
2022/07/19	8	24.98	14	25.28	25.30	-6	4,765	-0.13%
2022/07/18	33	25.65	33	25.52	25.65	0	4,627	0.00%
2022/07/15	40	25.07	23	25.21	25.00	17	4,218	0.40%
2022/07/14	19	23.96	24.5	24.43	24.75	-5.5	3,118	-0.18%
2022/07/13	7	23.29	7	24.16	22.50	0	2,657	0.00%
2022/07/12	2	22.30	1	22.95	22.10	1	2,419	0.04%
2022/07/11	1	22.30	1	23.15	23.15	0	2,257	0.00%
2022/07/08	37	22.69	17	23.36	22.80	20	2,037	0.98%
2022/07/06	1	20.50	0	0.00	19.75	1	1,123	0.09%
2022/07/05	1	20.60	9	20.72	20.35	-8	1,018	-0.79%
2022/06/16	0	0.00	0	19.45	18.85	0	891	0.00%
2022/06/15	0	0.00	1	19.55	19.40	-1	896	-0.11%
2022/06/02	5	19.95	0	0.00	19.95	5	944	0.53%
2022/05/05	0	0.00	2	20.25	20.25	-2	981	-0.20%
2022/05/04	2	20.53	0	0.00	20.85	2	949	0.21%
2022/05/03	2.5	21.04	2	20.85	20.60	0.5	935	0.05%
2022/04/29	15	21.15	15	21.12	20.45	0	899	0.00%
2022/04/26	5	18.94	2	19.00	19.00	3	602	0.50%
2022/04/14	2	19.30	2	19.10	19.10	0	654	0.00%
2022/04/01	1	19.65	1	19.70	19.80	0	764	0.00%
2022/03/31	0	0.00	7	20.00	19.90	-7	777	-0.90%
2022/03/30	1	20.05	0	0.00	20.10	1	786	0.13%
2022/03/29	6	20.19	1	20.40	20.10	5	805	0.62%
2022/03/28	1	20.25	0	0.00	20.15	1	818	0.12%
2022/03/17	1	19.95	1	20.10	20.20	0	1,731	0.00%
2022/01/06	0	0.00	2	23.30	23.30	-2	4,617	-0.04%
2022/01/04	1	24.60	0	0.00	23.75	1	4,584	0.02%
2021/12/23	1	23.95	0	0.00	23.85	1	4,437	0.02%
2021/12/14	11	26.32	10	25.00	25.00	1	4,187	0.02%
2021/12/13	0	0.00	3	25.90	26.30	-3	3,695	-0.08%
2021/12/10	3	24.85	2	24.58	24.35	1	3,419	0.03%
2021/12/09	1	25.00	3	24.88	24.05	-2	3,291	-0.06%
2021/12/08	0	0.00	4	24.16	23.85	-4	3,110	-0.13%
2021/12/07	3	24.20	0	0.00	23.80	3	3,081	0.10%
2021/12/06	1	24.25	1	24.10	24.00	0	3,055	0.00%
2021/12/03	0	0.00	5	24.14	24.10	-5	2,991	-0.17%
2021/12/02	5	25.25	1	25.05	24.40	4	2,940	0.14%
2021/12/01	2	24.00	5	24.02	24.65	-3	2,810	-0.11%
2021/11/30	15	25.87	16	25.23	24.70	-1	2,731	-0.04%
2021/11/29	12	24.14	7	24.09	24.60	5	2,470	0.20%
2021/11/26	0	0.00	35	22.53	22.65	-35	2,288	-1.53%
2021/11/25	0	0.00	1	23.60	23.10	-1	2,252	-0.04%
2021/11/24	35	23.46	1	23.40	23.40	34	2,238	1.52%
2021/11/23	2	23.75	0	0.00	23.55	2	2,228	0.09%
2021/11/22	21	24.19	20	24.10	24.20	1	2,179	0.05%
2021/11/18	1	24.40	1	23.90	23.50	0	2,084	0.00%
2021/11/17	2	24.00	0	0.00	23.95	2	1,886	0.11%
2021/11/16	0	0.00	3	25.10	24.30	-3	1,805	-0.17%
2021/11/15	0	0.00	3	24.55	24.75	-3	1,685	-0.18%
2021/11/10	7	24.76	6	24.00	24.30	1	1,418	0.07%
2021/11/08	0	0.00	1	23.95	23.15	-1	1,083	-0.09%
2021/11/05	15	23.10	16	23.33	22.80	-1	1,002	-0.10%
2021/11/04	4	21.76	2	23.10	22.70	2	905	0.22%
2021/11/03	6	22.03	9	22.13	21.70	-3	786	-0.38%
2021/11/02	3	21.90	8	21.78	20.90	-5	563	-0.89%
2021/11/01	0	0.00	3	21.30	21.20	-3	536	-0.56%
2021/10/29	5	20.87	5	20.91	21.00	0	525	0.00%
2021/10/28	10	21.60	3	22.20	21.35	7	509	1.37%
2021/10/27	3	20.13	6	21.35	21.35	-3	364	-0.82%
2021/10/26	0	0.00	1	19.50	19.45	-1	275	-0.36%
2021/10/19	0	0.00	1	19.05	19.05	-1	292	-0.34%
2021/10/18	0	0.00	1	18.80	18.95	-1	298	-0.34%
2021/10/15	0	0.00	8	18.75	18.70	-8	309	-2.59%
2021/10/14	3	18.70	0	0.00	18.60	3	321	0.93%
2021/10/13	1	18.65	3	18.92	18.75	-2	328	-0.61%
2021/10/12	1	18.90	5	18.96	18.90	-4	342	-1.17%
2021/10/08	0	0.00	8	19.00	19.00	-8	355	-2.25%
2021/10/07	0	0.00	15	18.98	19.00	-15	364	-4.12%
2021/10/06	6	18.82	1	19.00	18.80	5	373	1.34%
2021/10/05	1	19.00	14	19.06	19.00	-13	379	-3.43%
2021/10/04	17	18.91	0	0.00	18.85	17	384	4.42%
2021/10/01	16	19.16	2	19.08	19.05	14	389	3.60%
2021/09/30	0	0.00	7	19.55	19.50	-7	388	-1.80%
2021/09/29	8	19.26	7	19.37	19.30	1	389	0.26%
2021/09/28	7	19.48	1	19.65	19.45	6	400	1.50%
2021/09/27	0	0.00	24	19.37	19.50	-24	402	-5.96%
2021/09/24	4	19.05	6	19.09	19.05	-2	397	-0.50%
2021/09/23	6	18.88	3	18.95	18.95	3	399	0.75%
2021/09/22	3	18.85	3	19.00	18.85	0	403	0.00%
2021/09/17	0	0.00	9	19.06	19.05	-9	406	-2.21%
2021/09/16	2	18.95	21.5	19.03	19.05	-19.5	409	-4.76%
2021/09/15	8	18.88	2	19.00	18.90	6	412	1.45%
2021/09/14	8	19.02	6	19.03	19.05	2	418	0.48%
2021/09/13	36	18.97	0.3	19.00	19.00	35.7	419	8.51%
2021/09/10	2	19.00	6	18.85	19.00	-4	423	-0.94%
2021/09/09	4.7	18.70	3	18.75	18.70	1.7	426	0.40%
2021/09/08	8	18.73	2	18.95	18.65	6	428	1.40%
2021/09/07	4	18.95	0	0.00	18.95	4	429	0.93%
2021/09/06	11	19.11	0	0.00	18.95	11	430	2.56%
2021/09/03	0	0.00	1	19.30	19.30	-1	430	-0.23%
2021/09/01	2	19.00	4	19.20	19.35	-2	435	-0.45%
2021/08/31	4	19.12	4	19.30	19.15	0	433	0.00%
2021/08/30	2	19.20	0.1	19.20	19.25	1.9	437	0.44%
2021/08/27	2	19.05	4.2	19.29	19.30	-2.2	438	-0.50%
2021/08/26	1	19.15	1.6	19.24	19.15	-0.6	437	-0.14%
2021/08/25	1	18.40	2	18.65	18.80	-1	434	-0.23%
2021/08/24	0.1	18.35	0	0.00	18.45	0.1	439	0.01%
2021/08/23	1	18.50	2	18.55	18.60	-1	438	-0.23%
2021/08/20	1	18.15	0	0.00	18.20	1	443	0.23%
2021/08/18	1.8	18.26	14	18.30	18.40	-12.2	446	-2.74%
2021/08/17	4	18.16	7	18.21	18.10	-3	448	-0.66%
2021/08/16	4	18.16	1.5	18.27	17.90	2.5	450	0.56%
2021/08/13	2	18.70	0	0.00	18.55	2	448	0.45%
2021/08/12	2.1	18.80	6	18.80	18.80	-3.9	450	-0.87%
2021/08/11	4	19.75	4.4	19.87	19.60	-0.4	450	-0.09%
2021/08/10	8	19.83	5.9	19.97	19.80	2.1	452	0.46%
2021/08/09	9	20.13	5	20.07	20.00	4	471	0.85%
2021/08/06	7	20.31	7.3	20.41	20.35	-0.3	476	-0.07%
2021/08/05	8	20.44	6	20.53	20.45	2	489	0.41%
2021/08/04	10	20.47	6	20.53	20.50	4	519	0.77%
2021/08/03	2	20.55	2	20.65	20.75	0	530	0.00%
2021/07/30	0	0.00	2	20.30	20.25	-2	538	-0.37%
2021/07/29	0	0.00	1	20.20	20.20	-1	548	-0.18%
2021/07/26	1	20.35	1	20.45	20.40	0	677	0.00%
2021/07/23	1	20.30	1	20.45	20.35	0	744	0.00%
2021/07/20	5	20.65	0	0.00	20.45	5	873	0.57%
2021/07/16	2	21.35	5	21.25	21.30	-3	911	-0.33%
2021/07/14	1	20.80	0	0.00	20.80	1	917	0.11%
2021/07/12	0	0.00	4	20.40	20.50	-4	928	-0.43%
2021/07/09	8	20.33	2	20.40	20.30	6	939	0.64%
2021/07/08	4	20.50	4	20.60	20.55	0	975	0.00%
2021/07/07	0	0.00	1	20.65	20.60	-1	1,006	-0.10%
2021/07/05	2	20.70	2	20.80	20.90	0	1,059	0.00%
2021/06/29	2	20.60	2	20.70	20.60	0	1,180	0.00%
2021/06/24	3	20.68	2	20.75	20.85	1	1,211	0.08%
2021/06/22	0	0.00	1	20.45	20.25	-1	1,219	-0.08%
2021/06/17	0	0.00	2	20.50	20.70	-2	1,237	-0.16%
2021/06/07	2	20.65	2	20.75	20.40	0	1,310	0.00%
2021/06/04	2	20.85	2	20.95	20.80	0	1,311	0.00%
2021/06/03	2	20.90	2	21.05	20.95	0	1,317	0.00%
2021/06/02	2	21.35	0	0.00	21.05	2	1,323	0.15%
2021/05/26	2	20.55	2	20.60	20.80	0	1,367	0.00%
2021/05/19	6	19.93	6	20.03	20.20	0	1,413	0.00%
2021/05/18	3	19.97	3	20.15	20.25	0	1,419	0.00%
2021/05/12	0.1	19.50	0	0.00	19.50	0.1	1,387	0.01%
2021/05/11	3	21.45	1	21.30	20.90	2	1,371	0.15%
2021/05/10	2	22.05	3	22.22	21.95	-1	1,359	-0.07%
2021/05/07	3	21.95	1	22.00	22.00	2	1,360	0.15%
2021/05/04	3	21.65	0	0.00	21.60	3	1,336	0.22%
2021/05/03	1	23.00	0	0.00	23.00	1	1,293	0.08%
2021/04/29	0	0.00	5	26.10	25.35	-5	1,231	-0.41%
2021/04/28	8	25.41	20	25.49	25.70	-12	1,172	-1.02%
2021/04/27	15	24.45	0	0.00	24.65	15	1,095	1.37%
2021/04/22	0	0.00	1	25.00	24.05	-1	1,096	-0.09%
2021/04/21	1	24.50	0	0.00	24.80	1	1,072	0.09%
2021/04/15	1	23.75	0	0.00	24.05	1	1,110	0.09%
2021/04/08	0	0.00	1	25.40	25.30	-1	1,351	-0.07%
2021/03/31	0	0.00	1	24.25	24.35	-1	1,394	-0.07%
2021/03/30	0	0.00	4	24.14	24.25	-4	1,413	-0.28%
2021/03/25	0	0.00	2	24.15	23.85	-2	1,452	-0.14%
2021/03/24	0	0.00	11	24.00	24.10	-11	1,476	-0.74%
2021/03/23	0	23.95	0	0.00	24.00	0	1,504	0.00%
2021/03/17	0	0.00	1	24.25	24.30	-1	1,576	-0.06%
2021/03/16	0	0.00	1	24.00	24.00	-1	1,618	-0.06%
2021/03/15	0	0.00	10	23.95	23.95	-10	1,694	-0.59%
2021/03/12	10	23.78	0	0.00	23.65	10	1,975	0.51%
2021/03/04	2	23.55	2	23.70	23.85	0	2,751	0.00%
2021/03/03	2	23.15	2	23.25	23.30	0	2,739	0.00%
2021/03/02	2	23.55	2	23.65	23.15	0	2,745	0.00%
2021/02/24	4	23.48	4	23.58	23.45	0	2,895	0.00%
2021/02/22	2	23.75	4	23.85	23.85	-2	2,904	-0.07%
2021/02/19	1	23.70	0	0.00	23.80	1	2,922	0.03%
2021/02/05	2	22.50	2	22.60	22.50	0	3,206	0.00%
2021/01/25	5	22.40	5	22.60	22.90	0	3,188	0.00%
2021/01/22	2	22.25	2	22.35	22.55	0	3,178	0.00%
2021/01/20	2	23.10	0	0.00	22.20	2	3,155	0.06%
2021/01/18	11	23.48	11	23.56	23.45	0	3,110	0.00%
2021/01/15	5	24.10	4	24.25	24.05	1	3,092	0.03%
2021/01/14	0	0.00	2	24.70	24.75	-2	3,070	-0.07%
2021/01/13	4	24.50	2	24.70	24.50	2	3,056	0.07%
2021/01/12	1	24.50	0	0.00	24.45	1	3,040	0.03%
2021/01/11	5	25.08	0	0.00	24.95	5	3,013	0.17%
2021/01/06	1	26.60	12	26.78	25.75	-11	2,891	-0.38%
2021/01/05	2	25.30	5.8	25.27	25.05	-3.8	2,684	-0.14%
2021/01/04	0.8	24.55	6	24.62	25.00	-5.2	2,605	-0.20%
2020/12/31	3.2	24.44	4	24.72	24.45	-0.8	2,581	-0.03%
2020/12/30	2	24.55	0.1	24.74	24.45	1.9	2,569	0.07%
2020/12/29	12	24.83	5	24.81	24.65	7	2,555	0.27%
2020/12/28	4	25.09	3	25.20	25.25	1	2,518	0.04%
2020/12/25	13	25.51	2.7	25.20	25.65	10.3	2,465	0.42%
2020/12/24	0	0.00	2	24.15	24.75	-2	2,393	-0.08%
2020/12/23	2	23.85	2	24.05	23.85	0	2,355	0.00%
2020/12/22	5	24.41	0	0.00	24.00	5	2,350	0.21%
2020/12/21	1	24.00	0	0.00	24.40	1	2,329	0.04%
2020/12/18	3	24.57	4	24.71	24.75	-1	2,311	-0.04%
2020/12/17	4	24.73	4	24.83	24.60	0	2,279	0.00%
2020/12/16	3	24.92	2	25.00	24.90	1	2,251	0.04%
2020/12/14	0	0.00	3	25.52	25.40	-3	2,211	-0.14%
2020/12/11	10	25.42	7	25.42	25.20	3	2,198	0.14%
2020/12/10	10	25.91	11	26.01	26.00	-1	2,155	-0.05%
2020/12/09	1	26.25	1	26.40	26.50	0	2,095	0.00%
2020/12/08	21	26.83	18	27.11	26.95	3	2,015	0.15%
2020/12/07	7	25.69	1	26.00	25.85	6	1,726	0.35%
2020/12/04	2	25.45	3	25.70	25.50	-1	1,540	-0.06%
2020/12/03	2	25.30	0	0.00	25.20	2	1,419	0.14%
2020/12/02	3	24.12	2	24.43	25.30	1	1,241	0.08%
2020/12/01	2	22.90	5	23.20	23.35	-3	994	-0.30%
2020/11/30	2.2	23.05	24	23.04	23.00	-21.8	978	-2.23%
2020/11/27	1	22.75	0	0.00	22.75	1	949	0.11%
2020/11/26	1	22.65	1	22.80	22.65	0	937	0.00%
2020/11/25	2	22.75	0	0.00	22.65	2	923	0.21%
2020/11/24	53	23.32	36.1	23.38	22.90	16.9	886	1.91%
2020/11/23	2.9	22.38	2	22.45	22.40	0.9	782	0.12%
2020/11/20	0	0.00	1.5	22.40	22.50	-1.5	778	-0.19%
2020/11/19	1	22.20	1	22.35	22.20	0	772	0.00%
2020/11/18	4.5	22.37	3.9	22.54	22.20	0.6	760	0.07%
2020/11/17	71	22.59	92.3	22.73	22.20	-21.3	737	-2.89%
2020/11/16	92.2	21.92	123	22.04	22.80	-30.8	564	-5.47%	大賣/
2020/11/13	1	20.50	1.2	20.65	20.75	-0.2	440	-0.04%
2020/11/12	10.6	20.77	7	20.91	20.65	3.6	439	0.81%
2020/11/11	74.7	20.45	29	20.69	20.80	45.7	435	10.49%
2020/11/10	0	0.00	2	20.00	20.00	-2	418	-0.48%
2020/11/06	4	19.98	6	20.08	19.95	-2	408	-0.49%
2020/11/05	8	20.09	4	20.40	20.05	4	404	0.99%
2020/11/04	6	20.32	0	0.00	20.25	6	403	1.49%
2020/11/03	0	0.00	2	20.55	20.55	-2	401	-0.50%
2020/11/02	0	0.00	4	20.25	20.35	-4	409	-0.98%
2020/10/30	6	20.45	0	0.00	20.25	6	428	1.40%
2020/10/26	2	20.95	4	21.13	20.90	-2	453	-0.44%
2020/10/21	2	21.05	4	21.20	21.10	-2	460	-0.43%
2020/10/20	4	21.05	0	0.00	21.05	4	463	0.86%
2020/10/19	0	0.00	4	21.18	21.25	-4	469	-0.85%
2020/10/16	2	20.90	2	20.90	20.90	0	474	0.00%
2020/10/15	4	21.15	0	0.00	21.10	4	476	0.84%
2020/10/14	0	0.00	2	21.35	21.40	-2	477	-0.42%
2020/10/12	2	21.20	0	0.00	21.15	2	484	0.41%
2020/10/07	0	0.00	1	21.20	21.45	-1	502	-0.20%
2020/10/06	1	21.25	0	0.00	21.15	1	504	0.20%
2020/10/05	1	20.50	1	20.65	20.65	0	512	0.00%
2020/09/28	0	0.00	10	20.11	20.20	-10	571	-1.75%
2020/09/25	4	20.23	0	0.00	19.80	4	624	0.64%
2020/09/24	6	20.60	6	20.62	20.45	0	624	0.00%
2020/09/23	4	21.18	2	21.30	21.05	2	626	0.32%
2020/09/21	0	0.00	4	21.95	21.65	-4	683	-0.59%
2020/09/18	8	21.91	8	22.09	21.85	0	686	0.00%
2020/09/17	6	21.95	0	0.00	21.85	6	681	0.88%
2020/09/16	2	22.15	0	0.00	22.10	2	698	0.29%
2020/09/15	4	22.18	6	22.27	22.20	-2	710	-0.28%
2020/09/14	2	22.15	0	0.00	22.20	2	739	0.27%
2020/08/31	0	0.00	0.5	22.20	22.30	-0.5	901	-0.06%
2020/08/05	0	0.00	4	22.45	22.55	-4	877	-0.46%
2020/08/03	4	21.60	10	21.57	21.45	-6	865	-0.69%
2020/07/31	10	21.37	4	21.33	21.40	6	871	0.69%
2020/07/21	0	0.00	1	22.10	22.15	-1	1,077	-0.09%
2020/07/16	2	21.85	0	0.00	21.75	2	1,090	0.18%
2020/07/15	4	22.40	6	22.58	22.60	-2	1,089	-0.18%
2020/07/14	5	22.59	3	22.65	22.65	2	1,085	0.18%
2020/07/09	0	0.00	3	23.65	23.30	-3	1,094	-0.27%
2020/07/08	0	0.00	2	23.18	23.50	-2	1,085	-0.18%
2020/07/06	6	23.62	1	23.30	23.10	5	1,068	0.47%
2020/06/22	1	22.60	0	0.00	22.55	1	1,025	0.10%
2020/06/19	0	0.00	2	22.85	22.95	-2	1,022	-0.20%
2020/06/18	12	21.65	15	21.75	22.50	-3	995	-0.30%
2020/06/17	2	22.05	2	22.20	22.05	0	974	0.00%
2020/06/16	0	0.00	3	22.40	22.40	-3	918	-0.33%
2020/06/09	1	21.85	2	21.60	21.60	-1	963	-0.10%
2020/06/03	0	0.00	2	20.65	20.75	-2	1,023	-0.20%
2020/06/02	0	0.00	2	20.60	20.45	-2	1,027	-0.19%
2020/06/01	0	0.00	2	20.60	20.40	-2	1,032	-0.19%
2020/05/27	0	0.00	1	20.00	20.15	-1	1,049	-0.10%
2020/05/22	0	0.00	1	20.05	19.90	-1	1,102	-0.09%
2020/05/14	2	20.60	4	20.83	20.40	-2	1,114	-0.18%
2020/05/13	2	20.70	0	0.00	20.75	2	1,112	0.18%
2020/05/07	0	0.00	3	21.15	21.20	-3	1,143	-0.26%
2020/05/06	6	21.23	0	0.00	20.90	6	1,150	0.52%
2020/05/05	3	22.65	2	22.55	21.60	1	1,185	0.08%
2020/05/04	0	0.00	5	21.81	22.05	-5	1,084	-0.46%
2020/04/29	0	0.00	1	20.10	20.10	-1	1,126	-0.09%
2020/04/15	2	19.70	0	0.00	19.60	2	1,266	0.16%
2020/04/14	0	0.00	202	19.46	19.40	-202	1,320	-15.29%	大賣/鉅額交易
2020/04/13	0	0.00	4	18.95	19.05	-4	1,447	-0.28%
2020/04/10	5	18.77	1	18.95	18.80	4	1,489	0.27%
2020/04/09	3	18.85	0	0.00	18.90	3	1,525	0.20%
2020/04/08	100	18.58	1	19.05	19.05	99	1,695	5.84%
2020/04/07	102	18.44	0	0.00	18.30	102	1,870	5.45%	大買/鉅額交易
2020/04/01	1	17.55	0	0.00	17.65	1	2,423	0.04%
2020/03/27	0	0.00	1	16.90	16.65	-1	2,650	-0.04%
2020/03/26	2	16.25	4	16.51	16.55	-2	2,863	-0.07%
2020/03/25	3	16.67	5	16.99	16.55	-2	3,058	-0.07%
2020/03/24	2	15.90	6	16.03	16.10	-4	3,324	-0.12%
2020/03/23	2	15.28	0	0.00	15.20	2	4,116	0.05%
2020/03/20	0	0.00	2	15.85	15.70	-2	4,131	-0.05%
2020/03/18	6	17.02	0	0.00	16.30	6	4,149	0.14%
2020/03/17	6	17.67	0	0.00	17.60	6	4,152	0.14%
2020/03/16	0	0.00	2	20.90	18.85	-2	4,158	-0.05%
2020/03/09	2	24.35	0	0.00	23.50	2	4,159	0.05%
2020/02/27	0	0.00	2	24.08	23.75	-2	4,102	-0.05%
2020/02/26	1	24.25	1	24.15	24.10	0	4,082	0.00%
2020/02/12	2	23.60	22	23.75	24.00	-20	4,011	-0.50%
2020/02/11	1	23.80	0	0.00	23.75	1	4,000	0.02%
2020/02/10	28	24.04	4	24.30	23.75	24	3,984	0.60%
2020/02/06	0	0.00	1	24.50	23.95	-1	3,951	-0.03%
2020/01/15	10	23.25	0	0.00	23.25	10	3,700	0.27%
2020/01/08	1	23.40	0	0.00	23.05	1	3,611	0.03%
2020/01/07	3	24.05	7	24.06	24.25	-4	3,551	-0.11%
2020/01/06	1	26.00	0	0.00	25.55	1	3,417	0.03%
2020/01/03	0	0.00	6	28.20	27.60	-6	3,366	-0.18%
2020/01/02	21	28.57	152	28.39	28.65	-131	3,327	-3.94%	大賣/鉅額交易
2019/12/31	22	28.08	177	27.89	28.00	-155	3,141	-4.93%	大賣/鉅額交易
2019/12/30	80	29.07	21	29.01	28.30	59	2,951	2.00%
2019/12/27	43	29.01	11	28.65	29.05	32	2,759	1.16%
2019/12/26	12	28.13	2	28.15	28.10	10	2,379	0.42%
2019/12/25	17	27.97	8	28.00	27.95	9	2,289	0.39%
2019/12/24	26	28.06	4	28.05	28.05	22	2,197	1.00%
2019/12/23	3	28.18	20.1	27.84	28.20	-17.1	2,095	-0.81%
2019/12/20	75	27.51	41.6	27.52	27.55	33.4	1,878	1.78%
2019/12/19	164	27.99	81	27.78	27.70	83	1,677	4.95%	大買/
2019/12/18	116	28.17	33	28.22	27.90	83	1,398	5.93%	大買/
2019/12/17	5	27.35	0	0.00	27.35	5	601	0.83%
2019/12/16	3	24.90	0	0.00	24.90	3	586	0.51%
2019/12/13	35	22.65	0	0.00	22.65	35	541	6.46%
2019/12/06	1	19.80	0	0.00	19.75	1	415	0.24%
2019/12/05	0	0.00	3	19.85	19.85	-3	397	-0.75%
2019/12/04	0	0.00	1	19.50	19.50	-1	398	-0.25%
2019/12/03	0	0.00	2	19.35	19.35	-2	389	-0.51%
2019/09/18	3	19.35	0	0.00	19.50	3	695	0.43%
2019/09/12	0	0.00	3	19.40	19.40	-3	691	-0.43%
2019/09/11	0	0.00	4	19.23	19.15	-4	692	-0.58%
2019/09/10	0	0.00	5	19.15	19.10	-5	699	-0.72%
2019/09/09	2	19.30	2	19.50	19.35	0	696	0.00%
2019/09/06	12	19.45	0	0.00	19.50	12	696	1.72%
2019/08/12	0	0.00	1	19.00	18.95	-1	845	-0.12%
2019/08/06	39	19.25	39	19.01	19.00	0	871	0.00%
2019/08/02	0	0.00	150	20.02	19.85	-150	890	-16.84%	大賣/鉅額交易
2019/08/01	10	20.40	0	0.00	20.30	10	900	1.11%
2019/07/29	0	0.00	44	20.76	20.75	-44	950	-4.63%
2019/07/26	34	21.04	0	0.00	21.15	34	942	3.61%
2019/07/25	0	0.00	110	20.67	20.95	-110	877	-12.54%	大賣/鉅額交易
2019/07/24	1	20.40	0	0.00	20.35	1	856	0.12%
2019/07/17	30	20.55	0	0.00	20.50	30	1,006	2.98%
2019/07/16	230	20.72	0	0.00	20.75	230	1,029	22.35%	大買/鉅額交易
2019/07/12	0	0.00	100	21.08	21.05	-100	1,018	-9.81%
2019/07/10	0.1	20.85	0	0.00	20.90	0.1	1,078	0.01%
2019/06/28	0	0.00	1	20.60	20.55	-1	1,181	-0.08%
2019/06/10	14.1	21.06	0	0.00	20.95	14.1	1,405	1.00%
2019/06/06	1	20.95	0	0.00	20.70	1	1,426	0.07%
2019/06/05	0	0.00	3.6	20.60	20.60	-3.6	1,458	-0.25%
2019/05/30	100	21.22	0	0.00	20.95	100	1,779	5.62%
2019/05/24	0	0.00	0.3	20.50	20.50	-0.3	1,741	-0.02%
2019/05/20	10	20.50	10	20.61	20.60	0	1,756	0.00%
2019/05/08	1	21.25	0	0.00	21.30	1	1,731	0.06%
2019/04/29	3	20.95	0	0.00	20.90	3	1,691	0.18%
2019/04/23	6	21.89	0	0.00	21.65	6	1,749	0.34%
2019/04/18	0	0.00	6	21.00	20.95	-6	1,708	-0.35%
2019/04/17	0	0.00	17	21.75	21.70	-17	1,707	-1.00%
2019/04/16	0	0.00	3.6	21.34	21.50	-3.6	1,776	-0.20%
2019/04/10	1	21.30	1	21.30	21.45	0	1,705	0.00%
2019/04/02	16	22.05	1	21.90	21.70	15	1,647	0.91%
2019/03/29	1	21.40	0	0.00	21.50	1	1,587	0.06%
2019/03/27	0	21.10	0	0.00	21.20	0	1,554	0.00%
2019/03/25	0	21.00	0	0.00	21.00	0	1,547	0.00%
2019/03/20	2	21.63	4	21.56	21.50	-2	1,456	-0.14%
2019/03/14	0	0.00	3	21.60	21.35	-3	1,437	-0.21%
2019/03/13	0	0.00	1	21.95	21.60	-1	1,484	-0.07%
2019/03/12	0	0.00	1	22.25	21.75	-1	1,573	-0.06%
2019/03/11	1	22.20	2	22.15	22.05	-1	1,555	-0.06%
2019/03/08	32	21.98	26	22.00	21.90	6	1,542	0.39%
2019/03/07	0	0.00	2	21.65	21.00	-2	1,358	-0.15%
2019/03/06	15	21.52	15	21.73	22.10	0	1,300	0.00%
2019/03/05	2	21.10	0	0.00	21.15	2	1,266	0.16%
2019/02/27	0	0.00	0.7	20.95	21.10	-0.7	1,261	-0.06%
2019/02/14	0	0.00	51	21.35	21.30	-51	1,199	-4.25%
2019/01/30	0	0.00	2	21.23	21.30	-2	1,275	-0.16%
2019/01/23	0	0.00	4	20.80	20.75	-4	1,331	-0.30%
2019/01/17	1	21.40	0	0.00	20.75	1	1,395	0.07%
2019/01/15	1	20.90	0	0.00	21.00	1	1,302	0.08%
2019/01/14	7	21.24	0	0.00	21.10	7	1,281	0.55%
2019/01/10	0	0.00	1	20.50	20.60	-1	1,178	-0.08%
2019/01/08	13	21.28	12	21.32	20.85	1	1,145	0.09%
2019/01/07	0.9	20.00	0	0.00	20.00	0.9	1,043	0.08%
2019/01/04	0	0.00	3	19.55	19.90	-3	1,059	-0.28%
2018/12/28	0	0.00	1	19.20	19.20	-1	1,093	-0.09%
2018/12/26	0	0.00	2	19.05	18.90	-2	1,114	-0.18%
2018/12/24	0	0.00	2	19.25	19.15	-2	1,118	-0.18%
2018/12/22	0	0.00	1	18.95	18.85	-1	1,115	-0.09%
2018/12/21	0	0.00	2	18.95	18.80	-2	1,121	-0.18%
2018/12/20	0	0.00	4	18.88	18.75	-4	1,121	-0.36%
2018/12/19	0	0.00	7	19.14	19.00	-7	1,118	-0.63%
2018/12/18	3	18.98	3	19.45	18.95	0	1,117	0.00%
2018/12/17	8	19.58	8	19.79	19.50	0	1,112	0.00%
2018/12/14	4	19.78	2	19.70	19.55	2	1,112	0.18%
2018/12/13	6	20.00	0	0.00	20.00	6	1,113	0.54%
2018/12/12	8	20.09	0	0.00	19.90	8	1,114	0.72%
2018/12/11	0	0.00	3	20.40	20.05	-3	1,108	-0.27%
2018/12/06	5	20.20	12	21.32	20.00	-7	1,102	-0.63%
2018/12/05	10	21.18	22	20.54	21.10	-12	1,050	-1.14%
2018/12/04	14	20.25	19	20.34	20.25	-5	1,002	-0.50%
2018/12/03	14	20.36	6	21.00	20.10	8	1,016	0.79%
2018/11/30	15	20.01	4	20.20	20.05	11	1,021	1.08%
2018/11/29	6	20.05	0	0.00	20.00	6	1,046	0.57%
2018/11/15	1	19.10	0	0.00	19.05	1	1,409	0.07%
2018/11/08	0	0.00	9	20.33	20.05	-9	1,467	-0.61%
2018/11/07	0	0.00	1	19.70	19.70	-1	1,466	-0.07%
2018/11/06	0	19.45	2	19.40	19.45	-2	1,447	-0.14%
2018/11/01	0	0.00	3	17.20	17.35	-3	1,424	-0.21%
2018/10/25	9	17.80	0	0.00	16.95	9	1,464	0.61%
2018/10/16	0	0.00	3	19.40	19.05	-3	1,527	-0.20%
2018/10/12	3	18.15	0	0.00	18.30	3	1,553	0.19%
2018/10/11	5	19.40	0	0.00	18.70	5	1,537	0.33%
2018/10/09	0	0.00	1	21.00	20.75	-1	1,532	-0.07%
2018/10/08	0.5	20.80	0	0.00	20.95	0.5	1,539	0.03%
2018/10/05	0	0.00	8	19.95	19.90	-8	1,575	-0.51%
2018/10/04	0.1	20.30	1	20.60	20.25	-0.9	1,574	-0.06%
2018/10/03	0	0.00	2	20.80	20.70	-2	1,573	-0.13%
2018/10/01	0.1	21.25	0	0.00	21.25	0.1	1,578	0.01%
2018/09/28	0	0.00	0.5	21.50	21.25	-0.5	1,591	-0.03%
2018/09/25	0	0.00	2	21.10	21.15	-2	1,949	-0.10%
2018/09/21	0.2	21.15	0	0.00	21.15	0.2	1,997	0.01%
2018/09/19	0	0.00	31.6	21.32	21.25	-31.6	2,019	-1.56%
2018/09/11	0.1	22.00	0	0.00	22.00	0.1	2,141	0.00%
2018/08/29	0	0.00	2	22.15	22.20	-2	2,446	-0.08%
2018/08/23	9	22.91	13	22.87	22.60	-4	2,537	-0.16%
2018/08/22	0	0.00	3	22.45	22.45	-3	2,530	-0.12%
2018/08/16	0.2	21.95	3	22.07	22.10	-2.8	2,450	-0.11%
2018/08/14	0.2	21.40	0	0.00	21.40	0.2	2,346	0.01%
2018/08/03	0.2	21.65	0	0.00	21.75	0.2	2,312	0.01%
2018/07/27	0	0.00	5	21.71	21.40	-5	2,366	-0.21%
2018/07/26	38	21.39	1	21.15	21.40	37	2,336	1.58%
2018/07/25	0	0.00	1	21.00	21.00	-1	2,313	-0.04%
2018/07/24	0	0.00	1	20.65	20.90	-1	2,303	-0.04%
2018/07/23	0	0.00	2.1	20.55	20.65	-2.1	2,290	-0.09%
2018/07/20	0	0.00	5	20.35	20.30	-5	2,283	-0.22%
2018/07/12	0.1	21.05	0	0.00	21.05	0.1	2,343	0.00%
2018/07/10	0	0.00	32	21.01	20.80	-32	2,367	-1.35%
2018/07/04	34	22.14	0	0.00	21.95	34	2,451	1.39%
2018/06/22	0	0.00	21	22.80	22.70	-21	2,537	-0.83%
2018/06/21	0	0.00	4	22.15	22.60	-4	2,331	-0.17%
2018/06/14	14	22.03	10	22.05	21.70	4	2,477	0.16%
2018/06/07	0	0.00	2	21.88	21.90	-2	2,424	-0.08%
2018/05/30	0	0.00	5	21.69	21.75	-5	1,997	-0.25%
2018/05/25	0	0.00	6	21.38	21.30	-6	1,914	-0.31%
2018/05/24	0	0.00	9	21.74	21.60	-9	1,911	-0.47%
2018/05/23	6	20.90	17	21.17	21.25	-11	1,853	-0.59%
2018/05/22	5	20.90	7	21.07	20.90	-2	1,853	-0.11%
2018/05/21	4	20.94	2	21.15	20.95	2	1,895	0.11%
2018/05/18	2	21.00	2	21.15	21.00	0	1,903	0.00%
2018/05/17	0	0.00	18	21.11	21.15	-18	1,922	-0.94%
2018/05/16	3	20.85	2	20.90	20.80	1	1,887	0.05%
2018/05/15	16	20.99	37	21.08	20.90	-21	1,904	-1.10%
2018/05/14	2	21.10	4	21.20	21.10	-2	1,995	-0.10%
2018/05/11	26	21.54	0	0.00	21.35	26	2,012	1.29%
2018/05/10	14	21.81	3	21.80	21.80	11	2,006	0.55%
2018/05/09	31	22.00	36	21.97	21.90	-5	2,004	-0.25%
2018/05/08	4	21.13	6	21.67	21.75	-2	1,927	-0.10%
2018/05/07	2	21.10	6	21.27	21.30	-4	1,910	-0.21%
2018/05/04	3	20.95	32	21.00	21.25	-29	1,904	-1.52%
2018/05/03	20	21.05	0	0.00	21.00	20	1,901	1.05%
2018/05/02	7	21.17	7	21.32	21.25	0	1,921	0.00%
2018/04/30	0	0.00	19	21.14	21.30	-19	1,932	-0.98%
2018/04/27	0	0.00	25	20.97	21.05	-25	1,952	-1.28%
2018/04/26	15	20.91	10	21.26	20.70	5	1,977	0.25%
2018/04/25	10	20.53	17	21.06	21.15	-7	2,065	-0.34%
2018/04/24	7	21.09	17	21.03	20.90	-10	2,109	-0.47%
2018/04/23	11	21.65	5	21.73	21.50	6	2,092	0.29%
2018/04/20	7	21.90	5	21.94	21.85	2	2,087	0.10%
2018/04/19	2	22.05	5	22.20	22.00	-3	2,091	-0.14%
2018/04/18	12	21.79	26	22.01	22.10	-14	2,093	-0.67%
2018/04/17	21	21.72	6	22.13	21.70	15	2,086	0.72%
2018/04/16	29	22.16	41	22.44	22.00	-12	2,086	-0.58%
2018/04/13	82	22.03	27	22.08	22.10	55	2,076	2.65%
2018/04/12	22	21.75	30	21.80	21.90	-8	2,048	-0.39%
2018/04/11	33	21.85	7	21.85	21.85	26	2,082	1.25%
2018/04/10	4	21.70	5	21.79	21.85	-1	2,171	-0.05%
2018/04/09	9	21.80	0	0.00	21.80	9	2,245	0.40%
2018/04/03	1	21.60	0	0.00	21.70	1	2,251	0.04%
2018/04/02	15	21.90	15	21.85	21.85	0	2,257	0.00%
2018/03/31	2	21.93	0	0.00	21.80	2	2,292	0.09%
2018/03/30	10	21.70	33	21.73	21.70	-23	2,272	-1.01%
2018/03/29	47	21.73	12	21.65	21.60	35	2,290	1.53%
2018/03/27	15	21.57	14	21.55	21.55	1	2,322	0.04%
2018/03/26	7	21.59	64	21.73	21.65	-57	2,474	-2.30%
2018/03/23	28	21.25	25	21.55	21.55	3	2,411	0.12%
2018/03/22	0	0.00	87	21.72	21.80	-87	2,343	-3.71%
2018/03/20	0	0.00	10	21.40	21.20	-10	2,306	-0.43%
2018/03/16	0	0.00	10	21.30	21.25	-10	2,370	-0.42%
2018/03/15	0	0.00	5	21.30	21.15	-5	2,556	-0.20%
2018/03/09	15	20.75	0	0.00	20.75	15	3,059	0.49%
2018/03/08	6	20.78	5	20.80	20.60	1	3,476	0.03%
2018/02/22	1	20.10	0	0.00	20.05	1	4,992	0.02%
2018/02/21	5	19.85	5	19.99	20.20	0	5,012	0.00%
2018/02/07	0.1	19.30	0	0.00	19.35	0.1	5,062	0.00%
2018/01/29	0.2	21.15	0	0.00	21.15	0.2	6,155	0.00%
2018/01/26	0	0.00	0.1	21.10	21.15	-0.1	6,172	0.00%
2018/01/24	0	0.00	1	21.40	21.35	-1	6,422	-0.02%
2018/01/18	0.1	21.90	0	0.00	21.90	0.1	6,343	0.00%
2018/01/08	7.1	22.08	0	0.00	21.80	7.1	6,626	0.11%
2018/01/05	2	22.10	1	22.35	22.15	1	6,600	0.02%
2018/01/04	1	22.25	1	22.20	22.25	0	6,572	0.00%