達欣工 (2535)-元大-善化券商分點個股進出

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
49.50
漲跌
▲0.30
漲幅
+0.61%
成交量
172張
產業
上市營建類股
430人加入追蹤

立即追蹤
本地時間:13:30

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

達欣工 (2535)籌碼相關－元大-善化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-善化券商分點個股進出
元大-善化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
2024/11/21	0.1	49.20	0	0.00	49.20	0.1	287	0.02%
2024/11/20	0.5	49.50	0	0.00	49.40	0.5	289	0.17%
2024/11/18	0.1	48.75	0	0.00	48.85	0.1	288	0.03%
2024/11/11	0.1	49.60	0	0.00	49.80	0.1	276	0.04%
2024/11/08	0.1	49.80	0	0.00	49.80	0.1	276	0.04%
2024/11/07	0.2	50.07	0	0.00	50.00	0.2	278	0.05%
2024/11/01	0.5	49.33	0	0.00	49.60	0.5	330	0.15%
2024/10/28	2	49.70	0	0.00	49.75	2	346	0.58%
2024/10/25	1	49.70	0	0.00	49.55	1	350	0.29%
2024/10/22	4	50.05	0	0.00	50.00	4	350	1.14%
2024/10/16	0.2	49.00	0	0.00	48.60	0.2	367	0.04%
2024/10/14	0	49.55	0	0.00	49.35	0	366	0.01%
2024/10/09	0	49.80	0	0.00	49.65	0	369	0.01%
2024/10/04	0	49.85	0	0.00	49.30	0	368	0.01%
2024/09/26	1	50.30	0	0.00	50.30	1	357	0.28%
2024/09/25	0.1	50.60	0	0.00	50.40	0.1	353	0.01%
2024/09/20	0	51.45	0	0.00	51.50	0	327	0.01%
2024/09/19	0.1	52.52	0	0.00	53.00	0.1	317	0.02%
2024/09/11	0	52.00	0	0.00	52.20	0	329	0.01%
2024/09/06	0	52.00	1	52.00	52.60	-1	346	-0.28%
2024/09/04	1	53.49	0	0.00	52.50	1	347	0.30%
2024/09/03	0	54.30	0	0.00	54.40	0	347	0.01%
2024/09/02	0	54.80	0	0.00	54.70	0	351	0.01%
2024/08/30	1	55.00	0	0.00	55.30	1	356	0.28%
2024/08/28	2	54.35	0	0.00	54.50	2	363	0.55%
2024/08/26	0.5	54.40	0	0.00	54.00	0.5	370	0.13%
2024/08/22	3.1	53.96	0	0.00	53.90	3.1	384	0.79%
2024/08/21	4	54.35	0	0.00	54.40	4	390	1.02%
2024/08/20	0	54.60	0	0.00	54.60	0	394	0.00%
2024/08/19	0.1	55.10	0	0.00	54.80	0.1	415	0.02%
2024/08/16	0	0.00	1.6	54.58	54.50	-1.6	436	-0.37%
2024/08/15	0	54.08	0	0.00	54.30	0	438	0.00%
2024/08/14	0.2	54.20	0	0.00	54.30	0.2	443	0.05%
2024/08/13	0	54.60	0	0.00	54.30	0	452	0.00%
2024/08/09	0	0.00	0	54.50	53.90	0	474	-0.01%
2024/08/07	0.2	52.50	0	0.00	52.90	0.2	500	0.04%
2024/08/06	2.7	51.28	0	0.00	50.50	2.7	499	0.54%
2024/08/05	4	54.60	16	54.59	53.00	-12	482	-2.49%
2024/08/02	0	0.00	1	58.10	58.30	-1	486	-0.21%
2024/07/19	0.2	58.00	7.6	58.77	58.40	-7.4	625	-1.18%
2024/07/17	0	0.00	0.2	58.00	57.60	-0.2	640	-0.03%
2024/07/16	0	0.00	2.6	57.53	58.00	-2.6	670	-0.39%
2024/07/12	0	0.00	0.8	55.88	56.30	-0.8	705	-0.11%
2024/07/10	1	56.60	0	0.00	56.10	1	725	0.14%
2024/06/28	0.2	55.46	0.1	55.60	55.40	0.1	923	0.01%
2024/06/26	0.1	55.80	0	0.00	56.00	0.1	944	0.01%
2024/06/25	0	0.00	0.8	55.70	56.00	-0.8	953	-0.08%
2024/06/05	0.1	54.00	0	0.00	54.00	0.1	962	0.01%
2024/06/04	0	53.90	0	0.00	53.80	0	970	0.00%
2024/05/31	0	0.00	6	53.30	53.50	-6	987	-0.61%
2024/05/29	0	0.00	2	52.60	52.80	-2	985	-0.20%
2024/05/23	0.2	52.15	1	51.70	51.60	-0.8	963	-0.08%
2024/05/22	0.1	53.60	1	53.60	53.20	-0.9	945	-0.10%
2024/05/15	1	53.40	0	0.00	53.50	1	900	0.11%
2024/05/14	2	53.60	0	0.00	53.00	2	894	0.23%
2024/05/13	0.1	54.70	0	0.00	54.70	0.1	884	0.01%
2024/05/09	1.1	55.79	0	0.00	55.20	1.1	876	0.13%
2024/05/08	1	55.50	0	0.00	55.90	1	881	0.11%
2024/05/07	4.1	57.61	0	0.00	55.90	4.1	864	0.48%
2024/05/06	2	60.90	2	60.80	61.70	0	795	0.00%
2024/05/03	1	58.50	0.1	58.20	59.10	0.9	756	0.12%
2024/04/30	0	0.00	0.5	57.27	57.80	-0.5	726	-0.07%
2024/04/29	0	0.00	7	57.10	56.90	-7	714	-0.98%
2024/04/24	1	56.00	0	0.00	56.40	1	706	0.14%
2024/04/22	1	57.50	0	0.00	57.60	1	690	0.14%
2024/04/19	3	58.06	0	0.00	57.20	3	657	0.46%
2024/04/18	11	57.50	1	57.20	58.00	10	628	1.59%
2024/04/16	1	56.30	0	0.00	55.60	1	607	0.16%
2024/04/15	1	57.10	5	57.70	57.40	-4	592	-0.68%
2024/04/12	1.2	56.93	1	57.90	56.70	0.2	584	0.04%
2024/04/11	18.5	56.10	6	55.20	56.80	12.5	563	2.22%
2024/04/10	5.4	58.40	1	58.20	58.20	4.4	517	0.85%
2024/04/09	0	0.00	10	58.85	59.00	-10	486	-2.05%
2024/04/08	1.2	57.42	20	57.30	57.30	-18.8	458	-4.10%
2024/04/01	1.1	57.64	0	0.00	57.80	1.1	394	0.28%
2024/03/29	0	0.00	6	56.32	57.10	-6	384	-1.56%
2024/03/28	0	55.60	3	56.10	55.80	-3	374	-0.80%
2024/03/27	0	54.60	0	0.00	55.00	0	363	0.00%
2024/03/25	1	54.20	1	54.00	54.40	0	359	0.00%
2024/03/22	1	54.10	0	0.00	54.10	1	358	0.28%
2024/03/21	5	54.14	7	54.60	54.80	-2	352	-0.57%
2024/03/19	4	52.95	0	0.00	52.30	4	336	1.19%
2024/03/15	0	51.00	0	0.00	51.00	0	333	0.00%
2024/03/14	0.4	51.10	1	51.20	51.40	-0.6	332	-0.18%
2024/03/12	3	51.50	0	0.00	51.40	3	332	0.90%
2024/03/11	0	0.00	1.6	50.76	51.00	-1.6	336	-0.48%
2024/03/05	0	0.00	1	49.60	49.70	-1	299	-0.33%
2024/03/04	1.2	49.17	0	0.00	49.15	1.2	298	0.40%
2024/02/26	0	0.00	0	49.20	49.25	0	305	-0.01%
2024/02/23	0.2	49.60	0	49.60	49.60	0.2	308	0.06%
2024/02/21	0	49.20	0	0.00	49.45	0	311	0.00%
2024/02/19	0.1	49.35	0.1	49.40	49.60	0	334	0.00%
2024/01/31	0.1	47.00	1.6	47.46	47.65	-1.5	331	-0.45%
2024/01/30	0	0.00	1	46.50	46.45	-1	320	-0.31%
2024/01/19	0	0.00	1	45.00	45.10	-1	443	-0.23%
2024/01/17	0	0.00	0	45.05	44.85	0	473	0.00%
2024/01/11	0	45.20	0	0.00	45.30	0	508	0.00%
2024/01/08	0	0.00	1	45.00	45.25	-1	512	-0.20%
2023/12/26	0.2	44.50	0	0.00	44.20	0.2	517	0.04%
2023/12/18	0	0.00	0.1	44.00	44.00	-0.1	512	-0.03%
2023/12/13	0.1	43.95	0.7	43.95	43.95	-0.6	516	-0.11%
2023/12/12	0	0.00	0.8	44.05	44.10	-0.8	521	-0.15%
2023/12/11	3	43.90	0	0.00	44.10	3	524	0.57%
2023/12/07	0.3	43.10	0	0.00	43.15	0.3	538	0.06%
2023/11/20	0	42.05	0	0.00	42.10	0	562	0.00%
2023/11/16	0	40.70	0	0.00	40.70	0	549	0.00%
2023/11/15	1	39.90	0	0.00	40.20	1	550	0.18%
2023/11/08	0	39.85	0	0.00	40.10	0	534	0.00%
2023/11/06	0.3	39.60	0	0.00	39.70	0.3	540	0.06%
2023/11/03	1	39.59	0	0.00	39.50	1	547	0.18%
2023/11/02	0	0.00	0	38.90	38.55	0	549	-0.01%
2023/11/01	0	0.00	0.8	38.10	38.05	-0.8	555	-0.14%
2023/10/31	0.7	38.49	16	38.25	38.30	-15.3	563	-2.71%
2023/10/30	0.2	40.85	0	0.00	40.15	0.2	547	0.04%
2023/10/18	0	0.00	3	35.30	34.60	-3	544	-0.55%
2023/10/17	0	0.00	5	34.64	34.80	-5	459	-1.09%
2023/10/16	0	34.65	4	34.46	34.65	-4	453	-0.88%
2023/10/13	1	34.15	2	34.17	34.15	-1	443	-0.23%
2023/10/12	0	0.00	5	34.04	34.10	-5	441	-1.13%
2023/10/11	0	0.00	6	33.91	33.95	-6	434	-1.38%
2023/10/06	0	0.00	1	33.55	33.50	-1	411	-0.24%
2023/10/05	0	0.00	2	33.55	33.50	-2	411	-0.49%
2023/10/04	0	0.00	1	33.50	33.50	-1	412	-0.24%
2023/10/03	0	0.00	5	33.57	33.70	-5	414	-1.21%
2023/10/02	0	0.00	3	33.32	33.30	-3	410	-0.73%
2023/09/27	0	0.00	2	33.35	33.30	-2	414	-0.48%
2023/09/26	0	0.00	3	33.38	33.40	-3	419	-0.72%
2023/09/25	0	0.00	8	33.49	33.50	-8	429	-1.86%
2023/09/22	0.3	33.50	0	0.00	33.35	0.3	429	0.07%
2023/09/21	0	0.00	3.7	33.77	33.75	-3.7	425	-0.86%
2023/09/20	0	33.90	0	0.00	33.90	0	423	0.00%
2023/09/18	0.2	33.95	0	0.00	33.90	0.2	430	0.05%
2023/09/13	0	0.00	2	33.95	33.90	-2	437	-0.46%
2023/09/11	2	33.95	0	0.00	33.80	2	447	0.45%
2023/09/08	0	0.00	3	33.97	33.95	-3	448	-0.67%
2023/09/07	0	0.00	3	33.70	33.60	-3	448	-0.67%
2023/09/06	0	33.70	1	33.70	33.75	-1	452	-0.22%
2023/09/05	1	34.25	0	0.00	34.10	1	448	0.23%
2023/09/04	2	34.23	0	0.00	34.25	2	445	0.45%
2023/08/25	0	0.00	0.6	33.05	33.10	-0.6	453	-0.13%
2023/08/24	10	33.22	0	0.00	33.00	10	455	2.20%
2023/08/18	0	32.90	1	33.15	33.10	-1	486	-0.20%
2023/08/09	0	0.00	1	32.40	32.60	-1	480	-0.21%
2023/08/04	0	0.00	1	32.10	32.35	-1	485	-0.21%
2023/07/26	0.5	32.00	0	0.00	31.95	0.5	547	0.10%
2023/07/25	1	31.65	0	0.00	31.60	1	543	0.18%
2023/07/24	1	31.70	0	0.00	31.70	1	533	0.19%
2023/07/21	1	31.95	0	0.00	32.05	1	535	0.19%
2023/07/19	0	0.00	1	32.55	32.25	-1	545	-0.18%
2023/07/11	1	33.00	1	33.00	32.95	0	799	0.00%
2023/07/05	2	33.73	0	0.00	33.70	2	879	0.23%
2023/07/04	1	33.55	0	0.00	33.60	1	888	0.11%
2023/07/03	0	33.35	0	0.00	33.40	0	900	0.00%
2023/06/30	0	0.00	3	32.90	32.90	-3	896	-0.33%
2023/06/28	0	0.00	2	32.95	32.95	-2	952	-0.21%
2023/06/26	0	0.00	1	32.90	32.95	-1	977	-0.10%
2023/06/16	0	0.00	7	33.05	33.05	-7	982	-0.71%
2023/06/14	1	33.10	0	0.00	33.10	1	984	0.10%
2023/06/06	0	0.00	2	33.20	33.30	-2	1,037	-0.19%
2023/06/02	0	0.00	1	33.00	33.00	-1	1,042	-0.10%
2023/05/26	1	33.00	1	33.05	33.10	0	1,041	0.00%
2023/05/19	1	32.70	0	0.00	32.60	1	1,011	0.10%
2023/05/18	0	0.00	1	32.65	32.70	-1	1,007	-0.10%
2023/05/17	0	0.00	1	32.60	32.60	-1	1,004	-0.10%
2023/05/16	0	0.00	7	32.50	32.45	-7	997	-0.70%
2023/05/12	0	0.00	5	32.20	32.20	-5	989	-0.51%
2023/05/10	0	0.00	0	32.30	32.30	0	980	0.00%
2023/05/08	0	0.00	6.2	32.51	32.70	-6.2	972	-0.64%
2023/05/05	1	32.20	10	32.10	32.40	-9	958	-0.94%
2023/05/04	0	0.00	10	32.00	32.00	-10	946	-1.06%
2023/04/26	0	0.00	2	30.00	30.30	-2	894	-0.22%
2023/04/25	0	0.00	2	30.10	30.10	-2	883	-0.23%
2023/04/24	0	30.20	3	30.10	30.25	-3	870	-0.34%
2023/04/21	3	30.32	0	0.00	30.15	3	858	0.35%
2023/04/20	12	30.62	1	30.80	30.75	11	831	1.32%
2023/04/19	2	33.80	6	33.79	33.75	-4	735	-0.54%
2023/04/18	0	0.00	17	33.57	33.70	-17	689	-2.46%
2023/04/17	1	33.85	4	33.80	33.85	-3	627	-0.48%
2023/04/14	1	33.90	6	33.87	33.80	-5	600	-0.83%
2023/04/13	0	0.00	25	33.95	33.95	-25	579	-4.31%
2023/04/12	3	34.15	0	0.00	34.00	3	567	0.53%
2023/04/11	0	0.00	2	34.10	34.15	-2	545	-0.37%
2023/04/10	1	33.75	0	0.00	33.85	1	518	0.19%
2023/04/07	1	33.80	5	33.75	33.75	-4	495	-0.81%
2023/04/06	0	33.60	0	0.00	33.75	0	479	0.00%
2023/03/31	0	33.40	0	0.00	33.40	0	460	0.00%
2023/03/30	1	33.00	1	33.25	33.35	0	453	0.00%
2023/03/29	2	33.27	5	33.05	33.20	-3	431	-0.69%
2023/03/28	4	33.74	0	0.00	33.75	4	396	1.01%
2023/03/27	0	33.90	0	0.00	33.70	0	378	0.00%
2023/03/23	1	33.50	0	0.00	33.60	1	370	0.27%
2023/03/20	1	33.20	0	0.00	33.40	1	359	0.28%
2023/03/17	0	33.30	0	0.00	33.20	0	354	0.00%
2023/03/16	0	0.00	4	33.05	33.05	-4	350	-1.14%
2023/03/15	0	0.00	1	33.15	33.20	-1	339	-0.29%
2023/03/14	0	0.00	11	33.01	33.10	-11	327	-3.35%
2023/03/13	0	0.00	3	32.95	32.95	-3	318	-0.94%
2023/03/09	0	33.40	1.1	33.30	33.25	-1.1	295	-0.38%
2023/03/08	0	0.00	5	33.00	33.25	-5	282	-1.77%
2023/02/24	8	31.75	0	0.00	31.70	8	239	3.34%
2023/02/21	0	0.00	2	31.30	31.25	-2	226	-0.88%
2023/02/14	0	0.00	2	30.90	31.00	-2	250	-0.80%
2023/02/13	1	30.75	0	0.00	30.80	1	252	0.40%
2023/02/06	0	0.00	4	30.80	30.85	-4	250	-1.60%
2023/01/30	10	30.20	0	0.00	30.15	10	242	4.13%
2023/01/06	0	0.00	1	29.95	29.90	-1	313	-0.32%
2023/01/04	2	29.80	0	0.00	29.80	2	320	0.62%
2023/01/03	6	30.05	0	0.00	29.95	6	323	1.86%
2022/12/13	1	29.55	0	0.00	29.65	1	361	0.28%
2022/11/30	0	0.00	1	30.20	30.35	-1	399	-0.25%
2022/11/22	1	29.60	0	0.00	29.75	1	402	0.25%
2022/11/17	2	29.70	0	0.00	29.75	2	405	0.49%
2022/11/14	8	29.63	0	0.00	29.60	8	393	2.03%
2022/11/11	4	29.40	0	0.00	29.50	4	389	1.03%
2022/11/04	5	29.55	0	0.00	29.75	5	384	1.30%
2022/10/20	16	29.62	0	0.00	29.05	16	379	4.22%
2022/10/18	0	0.00	1	30.00	29.95	-1	337	-0.30%
2022/10/14	0	0.00	20	30.37	30.55	-20	325	-6.14%
2022/10/13	1	30.20	0	0.00	30.20	1	321	0.31%
2022/10/11	4	30.24	0	0.00	30.30	4	315	1.27%
2022/09/29	0	0.00	3	31.50	31.30	-3	320	-0.94%
2022/09/28	0	0.00	4	30.81	30.80	-4	314	-1.27%
2022/09/26	0	0.00	1	31.50	31.55	-1	311	-0.32%
2022/09/23	0	0.00	1	31.85	31.85	-1	310	-0.32%
2022/09/21	2	31.65	0	0.00	31.65	2	314	0.64%
2022/09/20	0	0.00	1	31.85	31.65	-1	315	-0.32%
2022/09/19	1	31.45	0	0.00	31.65	1	313	0.32%
2022/09/13	0	0.00	7	31.88	31.75	-7	325	-2.15%
2022/09/12	0	0.00	3	31.70	31.90	-3	335	-0.90%
2022/09/08	10	31.50	0	0.00	31.90	10	329	3.04%
2022/09/07	1	30.50	0	0.00	30.65	1	314	0.32%
2022/09/05	2	30.85	0	0.00	30.85	2	320	0.63%
2022/08/29	1	30.35	0	0.00	30.40	1	327	0.31%
2022/08/23	2	30.25	0	0.00	30.20	2	328	0.61%
2022/08/18	0	0.00	4	30.20	30.20	-4	330	-1.21%
2022/08/11	3	30.38	0	0.00	30.25	3	326	0.92%
2022/08/09	0	0.00	7	29.90	30.00	-7	338	-2.07%
2022/08/04	5	29.62	0	0.00	29.60	5	371	1.34%
2022/07/28	1	29.70	0	0.00	29.85	1	382	0.26%
2022/07/25	0	0.00	3	29.80	29.80	-3	384	-0.78%
2022/07/22	0	0.00	5	29.65	29.75	-5	386	-1.29%
2022/07/15	0	0.00	1	29.25	29.85	-1	422	-0.24%
2022/07/12	1	28.65	0	0.00	28.60	1	433	0.23%
2022/07/11	1	28.80	1	28.95	28.90	0	433	0.00%
2022/07/04	1	28.80	0	0.00	28.90	1	550	0.18%
2022/06/28	0.1	29.90	5	29.76	29.80	-4.9	668	-0.74%
2022/06/24	0	0.00	38	30.05	30.00	-38	731	-5.20%
2022/06/23	1	29.85	0	0.00	29.65	1	756	0.13%
2022/06/16	1	30.60	0	0.00	30.50	1	803	0.12%
2022/06/13	0	0.00	1	30.90	30.85	-1	807	-0.12%
2022/06/07	0	31.65	0	0.00	31.55	0	859	0.00%
2022/05/31	2	31.40	0	0.00	31.40	2	907	0.22%
2022/05/30	0.1	31.65	0	0.00	31.45	0.1	912	0.01%
2022/05/27	1	31.40	0	0.00	31.45	1	912	0.11%
2022/05/23	0	0.00	10	31.25	31.15	-10	923	-1.08%
2022/05/16	0	0.00	2	31.10	31.45	-2	921	-0.22%
2022/05/13	0	30.55	0	0.00	30.80	0	910	0.00%
2022/05/12	1.5	30.50	0	0.00	30.10	1.5	907	0.17%
2022/05/11	1	31.00	0	0.00	31.00	1	897	0.11%
2022/05/06	0	31.45	1	31.30	31.35	-1	895	-0.11%
2022/05/05	0	0.00	1	31.55	31.55	-1	898	-0.11%
2022/05/04	2	31.35	0	0.00	31.30	2	900	0.22%
2022/04/29	0	31.50	1	31.35	31.35	-1	910	-0.11%
2022/04/27	1	30.80	0	0.00	31.05	1	918	0.11%
2022/04/26	1	31.40	2.2	31.62	31.40	-1.2	913	-0.13%
2022/04/25	0	0.00	1	31.55	31.35	-1	914	-0.11%
2022/04/22	0	31.60	2	32.35	32.10	-2	908	-0.22%
2022/04/21	1	31.50	0	0.00	31.60	1	904	0.11%
2022/04/15	11	31.24	0	0.00	31.25	11	922	1.19%
2022/04/14	0.1	31.40	0	0.00	31.30	0.1	934	0.01%
2022/04/13	0.1	31.32	0	0.00	31.40	0.1	938	0.01%
2022/04/11	2.5	31.58	1	31.65	31.35	1.5	935	0.16%
2022/04/08	6.1	31.85	1	32.00	32.00	5.1	915	0.55%
2022/04/07	3	34.65	0	0.00	34.55	3	854	0.35%
2022/04/06	0	35.15	0	0.00	34.90	0	802	0.00%
2022/04/01	0	0.00	3	35.05	35.15	-3	765	-0.39%
2022/03/31	2	35.00	0	0.00	35.05	2	747	0.27%
2022/03/30	3	35.10	19	35.28	35.00	-16	737	-2.17%
2022/03/29	0.1	35.40	5	35.57	35.30	-4.9	703	-0.70%
2022/03/28	1	36.05	2	35.90	36.05	-1	671	-0.15%
2022/03/25	15	35.64	5	35.90	35.95	10	645	1.55%
2022/03/24	45	35.20	2	35.25	35.30	43	618	6.95%
2022/03/23	0	35.10	0	0.00	35.00	0	607	0.00%
2022/03/21	8	34.78	18	34.88	34.75	-10	594	-1.68%
2022/03/18	4	34.50	0	0.00	34.50	4	577	0.69%
2022/03/17	0	0.00	1	34.40	34.45	-1	574	-0.17%
2022/03/16	10	34.10	2.3	34.21	34.20	7.7	571	1.35%
2022/03/15	0	0.00	50.1	34.20	34.30	-50.1	564	-8.87%
2022/03/14	1	34.45	0	0.00	34.50	1	555	0.18%
2022/03/11	1	34.20	3.1	34.10	34.30	-2.1	548	-0.38%
2022/03/10	0.2	34.20	10	33.85	33.90	-9.8	531	-1.84%
2022/03/09	0	0.00	4.2	33.80	33.95	-4.2	511	-0.83%
2022/03/08	1	32.75	1	33.05	32.85	0	497	0.00%
2022/03/07	3	32.68	0	0.00	32.75	3	486	0.62%
2022/03/04	1	33.15	0	0.00	33.20	1	479	0.21%
2022/03/03	0.5	33.72	0	0.00	33.40	0.5	488	0.10%
2022/03/01	1	33.00	0	0.00	33.10	1	491	0.20%
2022/02/25	0	0.00	0	33.05	32.95	0	491	0.00%
2022/02/24	12	33.00	0	33.50	32.80	12	495	2.42%
2022/02/22	4	33.25	0	0.00	33.30	4	497	0.80%
2022/02/17	1	33.40	0	0.00	33.40	1	522	0.19%
2022/02/16	1	33.35	0	0.00	33.50	1	527	0.19%
2022/02/15	0	0.00	0.2	33.30	33.35	-0.2	537	-0.03%
2022/02/14	0	0.00	32.6	33.21	33.20	-32.6	563	-5.78%
2022/02/11	0	33.40	0	0.00	33.45	0	573	0.01%
2022/02/08	0	0.00	8	33.30	33.40	-8	580	-1.38%
2022/02/07	1	33.30	2.3	33.30	33.45	-1.3	586	-0.21%
2022/01/25	1	32.70	0	0.00	32.65	1	589	0.17%
2022/01/24	0	0.00	4.2	32.84	33.00	-4.2	591	-0.72%
2022/01/20	0	0.00	0.4	33.10	33.15	-0.4	580	-0.07%
2022/01/19	1	33.00	5	33.00	33.00	-4	575	-0.69%
2022/01/18	2	33.05	0	0.00	33.05	2	582	0.34%
2022/01/17	0	0.00	0.3	33.93	33.05	-0.3	578	-0.05%
2022/01/13	2	33.05	1.2	33.20	33.15	0.8	584	0.13%
2022/01/12	2	32.95	0.2	33.10	32.90	1.8	585	0.31%
2022/01/11	11	32.62	0	0.00	32.75	11	584	1.88%
2022/01/10	8.2	32.75	0	0.00	32.65	8.2	582	1.41%
2022/01/07	6	33.30	0	0.00	33.60	6	557	1.08%
2022/01/06	6	33.26	3.1	33.30	33.30	2.9	544	0.54%
2022/01/05	5	33.00	0	0.00	33.15	5	536	0.93%
2022/01/04	0	0.00	5	33.20	33.10	-5	536	-0.93%
2022/01/03	12	33.03	0	0.00	33.10	12	523	2.29%
2021/12/30	2	32.75	0.1	32.95	32.75	1.9	518	0.36%
2021/12/29	0.1	32.45	12	32.47	32.60	-11.9	511	-2.33%
2021/12/28	1	32.20	0	0.00	32.25	1	504	0.20%
2021/12/27	0.1	32.20	0.1	32.25	32.25	0	508	0.01%
2021/12/24	0.5	32.05	0	0.00	32.25	0.5	516	0.09%
2021/12/16	2	31.95	0	0.00	31.95	2	519	0.38%
2021/12/10	1	32.20	0	0.00	32.30	1	531	0.19%
2021/12/09	0.1	32.20	0	0.00	32.30	0.1	530	0.02%
2021/12/02	35	32.32	3	32.25	32.30	32	535	5.97%
2021/12/01	0	31.55	0	0.00	31.95	0	525	0.00%
2021/11/30	2	31.50	0	0.00	31.65	2	527	0.38%
2021/11/29	2	31.40	0	0.00	31.55	2	529	0.38%
2021/11/26	3	31.43	1	31.55	31.40	2	525	0.38%
2021/11/25	2	31.85	0	0.00	31.85	2	525	0.38%
2021/11/24	2	32.00	2	32.25	32.10	0	529	0.00%
2021/11/17	0	0.00	1	32.40	32.50	-1	517	-0.19%
2021/11/16	1	32.15	0	0.00	32.50	1	520	0.19%
2021/11/11	5	32.38	15	32.46	32.40	-10	500	-2.00%
2021/11/10	1	31.50	2	31.70	31.80	-1	482	-0.21%
2021/11/09	4	31.40	0	0.00	31.35	4	472	0.85%
2021/11/08	0.1	31.30	0	0.00	31.40	0.1	474	0.02%
2021/11/05	1	31.00	0	0.00	31.05	1	471	0.21%
2021/11/04	0.1	31.05	0	0.00	31.00	0.1	473	0.02%
2021/11/03	0	0.00	12	30.73	30.95	-12	476	-2.52%
2021/11/02	0	0.00	10	30.45	30.35	-10	469	-2.13%
2021/10/26	1	30.35	0	0.00	30.40	1	491	0.20%
2021/10/22	0	0.00	3	30.05	30.10	-3	493	-0.61%
2021/10/20	1	29.70	0	0.00	30.00	1	498	0.20%
2021/10/12	20	29.05	0	0.00	29.50	20	589	3.39%
2021/10/08	0.2	29.45	0	0.00	29.35	0.2	606	0.03%
2021/10/07	0	0.00	4	29.36	29.50	-4	660	-0.61%
2021/10/06	0.2	29.24	0	0.00	29.05	0.2	723	0.03%
2021/10/05	1	29.15	0	0.00	29.20	1	856	0.12%
2021/10/01	3.2	29.52	0	0.00	29.55	3.2	1,005	0.32%
2021/09/29	0.1	29.95	16	29.75	29.70	-15.9	1,065	-1.49%
2021/09/28	0	29.90	0	0.00	29.90	0	1,089	0.00%
2021/09/27	1	29.90	0	0.00	29.90	1	1,106	0.09%
2021/09/24	0	30.10	2	29.98	30.00	-2	1,123	-0.18%
2021/09/22	5	29.85	0	0.00	29.90	5	1,182	0.42%
2021/09/16	1	30.20	0	0.00	30.15	1	1,207	0.08%
2021/09/15	1	30.20	0	0.00	30.35	1	1,210	0.08%
2021/09/14	1	30.35	0	0.00	30.35	1	1,215	0.08%
2021/09/10	2.1	30.41	0	0.00	30.45	2.1	1,234	0.17%
2021/09/09	0.1	30.40	0	0.00	30.40	0.1	1,245	0.01%
2021/09/08	2	30.28	0	0.00	30.15	2	1,247	0.16%
2021/09/07	10	30.50	0	0.00	30.55	10	1,251	0.80%
2021/09/06	6	30.44	7	30.50	30.50	-1	1,259	-0.08%
2021/09/03	2	30.50	0	0.00	30.60	2	1,266	0.16%
2021/09/02	1	30.35	2	30.55	30.35	-1	1,278	-0.08%
2021/09/01	0	0.00	4	30.45	30.55	-4	1,282	-0.31%
2021/08/30	2	29.95	0	0.00	30.10	2	1,310	0.15%
2021/08/25	1	29.90	0	0.00	29.90	1	1,330	0.08%
2021/08/24	2	29.93	0	0.00	29.80	2	1,337	0.15%
2021/08/20	1	29.55	0	0.00	29.50	1	1,360	0.07%
2021/08/18	1	29.65	5	29.65	30.30	-4	1,368	-0.29%
2021/08/17	9	29.86	0	0.00	29.85	9	1,374	0.65%
2021/08/11	1	30.10	1	30.45	30.05	0	1,417	0.00%
2021/08/10	2	30.35	0	0.00	30.30	2	1,441	0.14%
2021/07/30	1	29.95	1	30.00	30.00	0	1,798	0.00%
2021/07/28	2	29.85	0	0.00	29.70	2	1,851	0.11%
2021/07/27	1	30.05	0	0.00	30.00	1	1,932	0.05%
2021/07/26	2	29.98	0	0.00	30.00	2	1,983	0.10%
2021/07/23	2	30.40	1	30.45	30.50	1	1,993	0.05%
2021/07/21	2.1	29.50	10	29.50	29.50	-7.9	2,063	-0.38%
2021/07/20	1	29.30	4.2	29.35	29.50	-3.2	2,115	-0.15%
2021/07/19	2	29.60	0.5	29.75	29.60	1.5	2,139	0.07%
2021/07/16	2.2	29.86	0	0.00	29.85	2.2	2,214	0.10%
2021/07/15	1	30.15	2	29.70	30.20	-1	2,268	-0.04%
2021/07/14	7	30.06	0	0.00	29.90	7	2,288	0.31%
2021/07/13	15.1	30.85	1	30.70	30.70	14.1	2,312	0.61%
2021/07/12	23.1	31.65	0	0.00	31.55	23.1	2,291	1.01%
2021/07/09	10	34.99	22	35.14	34.80	-12	2,180	-0.55%
2021/07/08	9	34.35	5	34.62	34.70	4	2,113	0.19%
2021/07/07	2	34.55	0	0.00	34.35	2	2,114	0.09%
2021/07/06	3	34.75	1	34.80	34.75	2	2,109	0.09%
2021/07/05	2	34.95	2	34.90	34.95	0	2,132	0.00%
2021/07/02	1	34.65	0	0.00	34.75	1	2,152	0.05%
2021/07/01	1	34.50	0	0.00	34.50	1	2,193	0.05%
2021/06/30	2	34.70	0	0.00	34.65	2	2,265	0.09%
2021/06/29	3	34.60	2	34.85	34.85	1	2,283	0.04%
2021/06/28	1	34.55	0	0.00	34.85	1	2,306	0.04%
2021/06/25	1	33.95	0	0.00	33.95	1	2,308	0.04%
2021/06/24	0	0.00	1	33.45	33.45	-1	2,328	-0.04%
2021/06/23	0	0.00	2	33.40	33.35	-2	2,359	-0.08%
2021/06/22	0	0.00	1	33.40	33.35	-1	2,409	-0.04%
2021/06/21	0	0.00	0	33.50	33.40	0	2,431	0.00%
2021/06/15	8	33.80	0	0.00	33.75	8	2,700	0.30%
2021/06/10	0	0.00	0.2	33.80	33.90	-0.2	3,079	-0.01%
2021/06/09	1	33.80	10	33.85	33.90	-9	3,081	-0.29%
2021/06/08	3	33.80	0	0.00	33.80	3	3,088	0.10%
2021/06/07	2	33.65	2	33.00	33.85	0	3,089	0.00%
2021/06/04	5	33.40	4	33.30	33.30	1	3,073	0.03%
2021/06/02	5	33.62	5	33.50	33.55	0	3,089	0.00%
2021/06/01	2	33.40	0	0.00	33.55	2	3,084	0.06%
2021/05/31	16	33.22	1	33.20	33.30	15	3,089	0.49%
2021/05/27	1	33.05	1	33.25	33.35	0	3,088	0.00%
2021/05/26	3	33.07	0	0.00	33.40	3	3,090	0.10%
2021/05/21	0.1	33.05	0	0.00	33.10	0.1	3,089	0.00%
2021/05/20	6	32.54	0	0.00	32.60	6	3,084	0.19%
2021/05/19	0	0.00	1	32.40	32.65	-1	3,077	-0.03%
2021/05/18	3	31.82	3	32.30	32.40	0	3,071	0.00%
2021/05/17	3	31.02	0	0.00	30.90	3	3,053	0.10%
2021/05/14	1	32.20	0	0.00	32.45	1	2,990	0.03%
2021/05/13	6	32.25	0.3	33.10	32.70	5.7	2,954	0.19%
2021/05/12	0	0.00	9	33.45	33.10	-9	2,906	-0.31%
2021/05/11	9	35.58	0	0.00	34.70	9	2,817	0.32%
2021/05/10	4	36.29	5	36.40	36.35	-1	2,772	-0.04%
2021/05/07	0	0.00	3	35.02	35.30	-3	2,741	-0.11%
2021/05/06	2	34.80	1	34.90	34.85	1	2,743	0.04%
2021/05/05	1	35.00	0	0.00	34.85	1	2,727	0.04%
2021/05/04	6	34.04	10	34.88	34.10	-4	2,700	-0.15%
2021/05/03	20	35.80	14	36.02	35.60	6	2,624	0.23%
2021/04/29	5	36.75	0.7	36.49	36.75	4.4	2,604	0.17%
2021/04/28	3.1	36.75	1	36.75	37.15	2.1	2,613	0.08%
2021/04/27	8.1	37.05	1	36.55	37.05	7.1	2,623	0.27%
2021/04/26	1.1	36.70	6.6	36.20	36.70	-5.6	2,572	-0.22%
2021/04/23	5.1	35.35	16	35.30	35.55	-11	2,520	-0.43%
2021/04/22	1.9	36.41	25	35.72	35.75	-23.1	2,501	-0.92%
2021/04/21	4.1	36.23	9.5	36.22	36.45	-5.5	2,419	-0.23%
2021/04/20	4.2	35.40	1	35.20	35.60	3.2	2,355	0.13%
2021/04/19	16.2	34.89	16	35.52	35.15	0.2	2,328	0.01%
2021/04/16	1.2	34.02	2.1	34.22	34.45	-1	2,276	-0.04%
2021/04/15	1	33.95	13	34.19	34.00	-12	2,242	-0.54%
2021/04/14	3	33.75	8	33.76	33.90	-5	2,228	-0.22%
2021/04/13	7	33.95	3	33.93	33.80	4	2,213	0.18%
2021/04/12	15	33.57	0	0.00	33.70	15	2,187	0.69%
2021/04/09	20	33.55	1	33.70	33.60	19	2,180	0.87%
2021/04/08	2.3	33.82	1	33.70	33.95	1.3	2,166	0.06%
2021/04/07	4.2	34.02	5	33.91	34.05	-0.8	2,138	-0.04%
2021/04/06	13.4	33.98	6	33.56	34.40	7.4	2,103	0.35%
2021/04/01	2	32.78	4	32.84	32.85	-2	2,021	-0.10%
2021/03/31	0	0.00	11	32.10	32.35	-11	1,986	-0.55%
2021/03/30	2	31.70	0	0.00	31.90	2	1,941	0.10%
2021/03/29	10	31.80	1	31.80	31.80	9	1,929	0.47%
2021/03/26	0	0.00	2	31.65	31.60	-2	1,914	-0.10%
2021/03/25	13	31.25	2	31.25	31.30	11	1,895	0.58%
2021/03/23	4	31.63	0	0.00	31.85	4	1,839	0.22%
2021/03/22	10	31.56	13.1	31.52	31.85	-3.1	1,802	-0.17%
2021/03/19	16	30.82	18	30.87	31.00	-2	1,733	-0.12%
2021/03/18	1	30.65	2	30.75	30.80	-1	1,680	-0.06%
2021/03/17	49.1	30.67	63	30.64	30.80	-13.9	1,604	-0.87%
2021/03/16	5	29.60	22	29.60	29.60	-17	1,300	-1.31%
2021/03/12	0.2	26.60	0	0.00	26.85	0.2	1,283	0.02%
2021/03/09	7	26.87	2	26.93	26.80	5	1,320	0.38%
2021/03/08	0	0.00	1	26.70	26.75	-1	1,336	-0.07%
2021/03/04	0	0.00	4	26.40	26.50	-4	1,364	-0.29%
2021/03/03	3	26.38	2	26.40	26.45	1	1,374	0.07%
2021/02/26	4	26.00	0	0.00	26.15	4	1,412	0.28%
2021/02/25	18	26.26	5	26.29	26.25	13	1,430	0.91%
2021/02/24	2	26.23	0	0.00	26.25	2	1,449	0.14%
2021/02/23	2	26.25	0	0.00	26.20	2	1,468	0.14%
2021/02/22	0	0.00	6	25.95	26.05	-6	1,472	-0.41%
2021/02/19	0	0.00	3	25.75	25.80	-3	1,485	-0.20%
2021/02/18	1	25.85	0	0.00	25.85	1	1,511	0.07%
2021/02/17	5	25.30	0	0.00	25.60	5	1,584	0.32%
2021/02/05	1	24.90	0	0.00	25.05	1	1,772	0.06%
2021/02/04	10	24.90	0	0.00	24.90	10	1,791	0.56%
2021/02/01	5	24.60	0	0.00	24.80	5	1,857	0.27%
2021/01/29	1	24.90	0	0.00	24.75	1	1,865	0.05%
2021/01/28	10	25.00	0	0.00	24.95	10	1,867	0.54%
2021/01/27	0	0.00	7	25.31	25.25	-7	1,875	-0.37%
2021/01/25	10	25.10	0	0.00	25.20	10	1,923	0.52%
2021/01/22	8	25.37	0	0.00	25.20	8	1,955	0.41%
2021/01/21	1	25.75	0	0.00	25.65	1	1,965	0.05%
2021/01/20	4	25.93	5	25.80	25.75	-1	1,979	-0.05%
2021/01/19	0	0.00	2	26.45	26.45	-2	1,974	-0.10%
2021/01/18	0	26.30	0	0.00	26.35	0	2,096	0.00%
2021/01/12	1	27.00	5	27.00	26.90	-4	2,256	-0.18%
2021/01/11	0	0.00	15	27.19	27.20	-15	2,288	-0.66%
2021/01/08	1	26.80	0	0.00	26.85	1	2,279	0.04%
2021/01/07	0	0.00	2	26.98	26.95	-2	2,288	-0.09%
2021/01/06	0	0.00	11	27.13	26.90	-11	2,286	-0.48%
2021/01/05	0	0.00	9	27.15	27.15	-9	2,263	-0.40%
2021/01/04	0	0.00	1	27.05	27.05	-1	2,273	-0.04%
2020/12/31	3	26.90	11	26.95	26.95	-8	2,258	-0.35%
2020/12/30	4	26.95	0	0.00	26.95	4	2,235	0.18%
2020/12/29	0	0.00	1	26.90	26.90	-1	2,227	-0.04%
2020/12/24	0	0.00	1	26.35	26.55	-1	2,211	-0.05%
2020/12/22	18	26.44	1	26.20	26.20	17	2,240	0.76%
2020/12/21	5	26.50	0	0.00	26.55	5	2,274	0.22%
2020/12/18	2	26.60	0	0.00	26.70	2	2,291	0.09%
2020/12/17	2	26.60	0	0.00	26.60	2	2,304	0.09%
2020/12/15	16	26.35	1	26.50	26.30	15	2,358	0.64%
2020/12/14	20	26.28	1	26.35	26.40	19	2,356	0.81%
2020/12/11	2	26.20	0	0.00	26.20	2	2,365	0.08%
2020/12/10	0	0.00	3	26.15	26.20	-3	2,363	-0.13%
2020/12/09	4	26.20	10	26.20	26.20	-6	2,359	-0.25%
2020/12/08	2	26.53	1	26.55	26.50	1	2,350	0.04%
2020/12/07	2	26.55	2	26.70	26.70	0	2,356	0.00%
2020/12/03	3	26.75	0	0.00	26.70	3	2,411	0.12%
2020/12/02	1	26.80	0	0.00	26.80	1	2,460	0.04%
2020/11/30	4	26.90	0	0.00	26.85	4	2,451	0.16%
2020/11/27	4	26.83	5	26.90	26.80	-1	2,439	-0.04%
2020/11/26	20	26.78	0	0.00	26.85	20	2,447	0.82%
2020/11/25	3	26.37	0	0.00	26.40	3	2,440	0.12%
2020/11/24	0	0.00	9	26.36	26.40	-9	2,441	-0.37%
2020/11/23	2	26.40	0	0.00	26.45	2	2,500	0.08%
2020/11/20	2	26.45	0	0.00	26.50	2	2,570	0.08%
2020/11/19	3	26.82	0	0.00	26.75	3	2,697	0.11%
2020/11/17	7	26.75	0	0.00	26.75	7	2,726	0.26%
2020/11/16	12	27.00	47	26.72	26.65	-35	2,816	-1.24%
2020/11/13	7	27.19	7	27.19	27.15	0	2,793	0.00%
2020/11/12	1	28.65	7	28.56	28.70	-6	2,642	-0.23%
2020/11/11	0	0.00	7	28.41	28.45	-7	2,727	-0.26%
2020/11/09	3	27.90	3	27.85	27.85	0	2,801	0.00%
2020/11/06	4	27.70	0	0.00	27.70	4	2,814	0.14%
2020/11/05	0	0.00	4	27.70	27.60	-4	2,862	-0.14%
2020/11/03	0	0.00	18	27.62	27.35	-18	2,966	-0.61%
2020/11/02	0	0.00	4	27.19	27.25	-4	2,950	-0.14%
2020/10/30	24	27.38	1	27.10	27.15	23	2,945	0.78%
2020/10/29	3	27.00	3	27.25	27.15	0	2,928	0.00%
2020/10/28	2	26.70	6	27.13	27.05	-4	2,898	-0.14%
2020/10/27	8	26.93	14	26.91	26.85	-6	2,866	-0.21%
2020/10/26	3	27.25	33	27.15	27.30	-30	2,912	-1.03%
2020/10/23	0	0.00	7	26.36	26.55	-7	2,848	-0.25%
2020/10/22	13	25.86	7	25.99	26.00	6	2,846	0.21%
2020/10/21	18	25.69	13	25.55	25.65	5	2,832	0.18%
2020/10/19	5	25.25	1	25.20	25.30	4	2,806	0.14%
2020/10/16	10	24.85	0	0.00	24.80	10	2,781	0.36%
2020/10/15	4	24.65	0	0.00	24.70	4	2,790	0.14%
2020/10/13	3	24.80	0	0.00	24.85	3	2,791	0.11%
2020/10/12	0	0.00	6	24.95	24.95	-6	2,797	-0.21%
2020/10/08	0	0.00	0.2	24.95	24.90	-0.2	2,785	-0.01%
2020/10/07	0	0.00	8	24.78	24.85	-8	2,782	-0.29%
2020/09/29	7	24.53	1	24.55	24.60	6	2,816	0.21%
2020/09/28	1	24.45	0	0.00	24.50	1	2,849	0.04%
2020/09/25	3	24.10	0	0.00	24.10	3	2,923	0.10%
2020/09/24	2	24.20	0	0.00	24.30	2	2,992	0.07%
2020/09/23	0	0.00	33	24.64	24.70	-33	2,953	-1.12%
2020/09/22	7	24.98	1	25.05	25.00	6	2,934	0.20%
2020/09/21	11	25.32	3	25.45	25.45	8	2,916	0.27%
2020/09/17	3	24.80	0	0.00	24.85	3	2,844	0.11%
2020/09/16	3	24.70	0	0.00	24.80	3	2,844	0.11%
2020/09/15	1	24.75	0	0.00	24.80	1	2,831	0.04%
2020/09/14	0	0.00	11	24.95	24.70	-11	2,824	-0.39%
2020/09/10	1	25.30	0	0.00	25.15	1	2,788	0.04%
2020/09/09	1	25.20	1	24.90	25.20	0	2,779	0.00%
2020/09/07	20	24.78	3	25.00	25.00	17	2,726	0.62%
2020/09/04	1	24.30	5	24.25	24.30	-4	2,702	-0.15%
2020/09/02	0	0.00	5	24.40	24.50	-5	2,753	-0.18%
2020/09/01	2	24.40	3	24.45	24.40	-1	2,815	-0.04%
2020/08/31	2	24.60	0	0.00	24.60	2	2,789	0.07%
2020/08/28	2	24.60	5	24.50	24.70	-3	2,767	-0.11%
2020/08/27	12	24.75	34	24.77	24.65	-22	2,748	-0.80%
2020/08/26	20	25.47	0	0.00	25.25	20	2,659	0.75%
2020/08/25	2	25.70	11	24.99	25.80	-9	2,577	-0.35%
2020/08/24	8	24.66	1	24.90	24.70	7	2,415	0.29%
2020/08/21	18	24.60	7	24.65	24.70	11	2,392	0.46%
2020/08/20	7	24.09	0	0.00	24.20	7	2,360	0.30%
2020/08/19	7	25.04	18	24.80	24.80	-11	2,242	-0.49%
2020/08/18	13	25.21	40	25.26	25.15	-27	2,183	-1.24%
2020/08/17	4	25.40	11	25.51	25.45	-7	2,137	-0.33%
2020/08/14	10	24.64	3	24.70	24.70	7	2,029	0.34%
2020/08/13	10	24.05	0	0.00	24.05	10	1,924	0.52%
2020/08/12	0	0.00	1	23.90	23.95	-1	1,894	-0.05%
2020/08/11	3	23.83	9	23.95	23.90	-6	1,873	-0.32%
2020/08/10	7	24.08	2	24.00	24.05	5	1,819	0.27%
2020/08/06	3	22.77	0	0.00	22.85	3	1,682	0.18%
2020/08/05	0	0.00	1	22.75	22.80	-1	1,665	-0.06%
2020/08/04	5	22.55	0	0.00	22.65	5	1,659	0.30%
2020/08/03	13	22.30	1	22.25	22.30	12	1,652	0.73%
2020/07/31	5	22.15	1	22.20	22.20	4	1,645	0.24%
2020/07/30	3	22.03	0	0.00	22.10	3	1,651	0.18%
2020/07/29	16	23.21	9	23.32	23.30	7	1,570	0.45%
2020/07/28	31	23.42	36	23.45	23.20	-5	1,517	-0.33%
2020/07/27	2	23.30	0	0.00	23.45	2	1,466	0.14%
2020/07/23	1	23.45	0	0.00	23.55	1	1,387	0.07%
2020/07/22	5	23.65	10	23.55	23.60	-5	1,382	-0.36%
2020/07/21	1	23.50	0	0.00	23.55	1	1,361	0.07%
2020/07/17	6	23.40	0	0.00	23.40	6	1,321	0.45%
2020/07/14	11	23.40	0	0.00	23.40	11	1,332	0.83%
2020/07/13	5	23.55	14	23.48	23.45	-9	1,328	-0.68%
2020/07/10	0	0.00	39	23.45	23.35	-39	1,332	-2.93%
2020/07/08	6	23.45	0	0.00	23.55	6	1,312	0.46%
2020/07/07	12	23.80	0	0.00	23.55	12	1,305	0.92%
2020/07/06	4	23.49	0	0.00	23.55	4	1,274	0.31%
2020/07/03	35	23.23	1	23.00	23.00	34	1,211	2.81%
2020/07/02	5	22.75	0	0.00	22.75	5	1,120	0.45%
2020/07/01	5	22.75	3	22.70	22.75	2	1,118	0.18%
2020/06/22	1	22.65	0	0.00	22.60	1	1,136	0.09%
2020/06/19	1	22.60	0	0.00	22.65	1	1,166	0.09%
2020/06/18	2	22.70	0	0.00	22.70	2	1,186	0.17%
2020/06/11	3	22.78	0	0.00	22.40	3	1,324	0.23%
2020/06/10	15	22.82	2	22.85	22.85	13	1,314	0.99%
2020/06/09	1	22.45	0	0.00	22.35	1	1,325	0.08%
2020/06/08	3	22.72	0	0.00	22.55	3	1,372	0.22%
2020/06/03	1	22.00	8	22.00	22.05	-7	1,408	-0.50%
2020/06/01	0	0.00	1	22.10	21.90	-1	1,421	-0.07%
2020/05/28	0	0.00	5	21.80	21.70	-5	1,454	-0.34%
2020/05/27	0	0.00	2	21.70	21.70	-2	1,492	-0.13%
2020/05/26	0	0.00	12	21.70	21.70	-12	1,545	-0.78%
2020/05/19	5	21.70	10	21.70	21.70	-5	1,743	-0.29%
2020/05/18	0	0.00	20	21.50	21.50	-20	1,797	-1.11%
2020/05/15	5	21.38	0	0.00	21.40	5	1,833	0.27%
2020/05/13	2	21.55	0	0.00	21.60	2	1,834	0.11%
2020/05/11	0	0.00	22	21.69	21.60	-22	1,850	-1.19%
2020/05/08	0	0.00	15	21.55	21.60	-15	1,838	-0.82%
2020/05/06	3	21.65	0	0.00	21.55	3	1,828	0.16%
2020/05/04	4	21.16	0	0.00	21.30	4	1,840	0.22%
2020/04/30	6	21.53	1	21.50	21.45	5	1,843	0.27%
2020/04/29	5	21.25	1	21.30	21.30	4	1,852	0.22%
2020/04/28	0	0.00	1	21.20	21.15	-1	1,858	-0.05%
2020/04/20	0	0.00	1	20.80	20.85	-1	1,921	-0.05%
2020/04/17	1	20.80	1	20.75	20.80	0	1,935	0.00%
2020/04/16	1	20.75	1	20.60	20.75	0	1,917	0.00%
2020/04/15	2	20.80	0	0.00	20.90	2	1,910	0.10%
2020/04/14	1	20.55	11	20.59	20.65	-10	1,897	-0.53%
2020/04/13	2	20.33	1	20.25	20.40	1	1,888	0.05%
2020/04/10	0	20.60	1	20.30	20.35	-1	1,885	-0.05%
2020/04/08	0	0.00	2	20.10	20.10	-2	1,897	-0.11%
2020/04/06	5	19.40	0	0.00	19.55	5	1,871	0.27%
2020/04/01	3	19.55	0	0.00	19.50	3	1,863	0.16%
2020/03/27	6	19.83	0	0.00	19.55	6	1,838	0.33%
2020/03/25	35	19.50	0	0.00	19.20	35	1,845	1.90%
2020/03/23	7	17.95	0	0.00	18.00	7	1,789	0.39%
2020/03/20	0	0.00	2	18.75	18.75	-2	1,765	-0.11%
2020/03/19	3	17.63	45	18.25	17.80	-42	1,724	-2.44%
2020/03/18	1	19.25	2	19.60	19.15	-1	1,659	-0.06%
2020/03/17	8	19.34	0	0.00	19.40	8	1,632	0.49%
2020/03/16	70	20.21	0	0.00	19.95	70	1,586	4.41%
2020/03/13	2	19.75	11	19.91	20.50	-9	1,551	-0.58%
2020/03/12	5	21.30	3	21.10	21.10	2	1,464	0.14%
2020/03/10	1	21.35	4	21.58	21.90	-3	1,377	-0.22%
2020/03/09	1	22.20	3	21.85	21.80	-2	1,326	-0.15%
2020/03/05	2	22.60	0	0.00	22.55	2	1,290	0.15%
2020/03/03	8	22.65	0	0.00	22.55	8	1,295	0.62%
2020/03/02	2	22.30	0	0.00	22.30	2	1,265	0.16%
2020/02/27	6	22.58	4	22.10	22.10	2	1,229	0.16%
2020/02/26	0	0.00	1	22.60	22.70	-1	1,182	-0.08%
2020/02/25	1	22.55	1	22.50	22.55	0	1,158	0.00%
2020/02/24	6	22.68	0	0.00	22.65	6	1,148	0.52%
2020/02/21	3	22.75	0	0.00	22.75	3	1,117	0.27%
2020/02/20	3	22.35	23	22.39	22.40	-20	1,106	-1.81%
2020/02/19	1	22.25	2	22.18	22.20	-1	1,073	-0.09%
2020/02/18	0	0.00	3	21.85	21.80	-3	1,013	-0.30%
2020/02/17	0	0.00	2	21.65	21.65	-2	976	-0.20%
2020/02/14	0	0.00	1	21.45	21.50	-1	972	-0.10%
2020/02/13	0	0.00	1	21.50	21.40	-1	989	-0.10%
2020/02/11	0	0.00	1	21.35	21.35	-1	976	-0.10%
2020/02/10	1	21.30	0	0.00	21.30	1	976	0.10%
2020/02/06	2	21.25	2	21.45	21.45	0	976	0.00%
2020/02/05	1	21.15	0	0.00	21.30	1	968	0.10%
2020/02/04	0	0.00	1	21.25	21.25	-1	963	-0.10%
2020/02/03	1	21.15	1	20.95	21.15	0	947	0.00%
2020/01/31	0	0.00	22	21.26	21.35	-22	925	-2.38%
2020/01/30	5	21.20	0	0.00	21.15	5	913	0.55%
2020/01/20	4	21.78	0	0.00	21.85	4	866	0.46%
2020/01/17	1	21.85	0	0.00	21.80	1	854	0.12%
2020/01/16	0	0.00	3	21.85	21.85	-3	850	-0.35%
2020/01/15	0	0.00	2	21.55	21.65	-2	828	-0.24%
2020/01/14	0.5	21.45	0	0.00	21.45	0.5	819	0.06%
2020/01/13	7	21.47	0	0.00	21.45	7	831	0.84%
2020/01/06	2	21.25	1	21.25	21.30	1	812	0.12%
2020/01/02	8	21.30	1	21.30	21.30	7	797	0.88%
2019/12/30	0	0.00	10	21.10	21.05	-10	782	-1.28%
2019/12/23	0	0.00	2	21.30	21.15	-2	816	-0.25%
2019/12/20	0	0.00	1	21.35	21.20	-1	810	-0.12%
2019/12/19	0	0.00	10	21.00	21.00	-10	787	-1.27%
2019/12/17	2	21.00	0	0.00	21.00	2	791	0.25%
2019/12/16	0	0.00	2	20.95	21.00	-2	793	-0.25%
2019/12/06	1	20.95	1	21.00	21.00	0	791	0.00%
2019/12/05	1	21.05	0	0.00	21.00	1	791	0.13%
2019/11/29	11	21.04	0	0.00	21.00	11	795	1.38%
2019/11/28	0	0.00	1	21.05	21.05	-1	782	-0.13%
2019/11/27	5	21.25	0	0.00	21.30	5	770	0.65%
2019/11/26	1	21.30	1	21.30	21.35	0	770	0.00%
2019/11/25	2	21.23	1	21.20	21.20	1	763	0.13%
2019/11/22	1	21.05	0	0.00	21.10	1	749	0.13%
2019/11/21	2	21.00	0	0.00	21.15	2	745	0.27%
2019/11/19	1	21.05	2	20.80	21.00	-1	717	-0.14%
2019/11/15	10	20.50	0	0.00	20.55	10	652	1.53%
2019/11/12	5	20.45	0	0.00	20.45	5	643	0.78%
2019/11/11	7	20.23	0	0.00	20.15	7	628	1.11%
2019/11/07	1	20.30	0	0.00	20.30	1	637	0.16%
2019/11/01	0	0.00	1	20.30	20.30	-1	622	-0.16%
2019/10/28	2	20.40	0	0.00	20.40	2	651	0.31%
2019/10/15	1	20.10	0	0.00	20.10	1	896	0.11%
2019/10/04	0	0.00	1	19.95	20.00	-1	994	-0.10%
2019/10/03	1	20.00	0	0.00	20.00	1	1,020	0.10%
2019/10/02	1	20.15	0	0.00	20.15	1	1,010	0.10%
2019/09/26	1	20.45	1	20.50	20.45	0	1,048	0.00%
2019/09/25	1	20.45	0	0.00	20.55	1	1,078	0.09%
2019/09/24	0	0.00	7	20.61	20.65	-7	1,111	-0.63%
2019/09/17	10	20.15	0	0.00	20.20	10	1,207	0.83%
2019/09/16	10	20.15	0	0.00	20.20	10	1,240	0.81%
2019/09/10	0	0.00	1	20.20	20.20	-1	1,306	-0.08%
2019/09/09	2	20.18	0	0.00	20.20	2	1,309	0.15%
2019/09/05	2	20.20	0	0.00	20.25	2	1,306	0.15%
2019/09/04	2	20.10	0	0.00	20.10	2	1,306	0.15%
2019/08/30	0	0.00	8	19.95	19.95	-8	1,330	-0.60%
2019/08/28	1	19.80	0	0.00	19.85	1	1,356	0.07%
2019/08/20	3	20.00	0	0.00	20.00	3	1,477	0.20%
2019/08/16	0	0.00	1	20.05	20.05	-1	1,493	-0.07%
2019/07/30	0	0.00	3	19.57	19.55	-3	1,511	-0.20%
2019/07/29	5	19.40	0	0.00	19.45	5	1,512	0.33%
2019/07/18	2	20.10	0	0.00	20.10	2	1,390	0.14%
2019/07/17	1	21.95	2	21.95	21.95	-1	1,317	-0.08%
2019/07/16	21	22.00	0	0.00	22.00	21	1,259	1.67%
2019/07/11	2	22.05	1	22.15	22.15	1	1,228	0.08%
2019/07/08	2	22.30	4	22.31	22.30	-2	1,200	-0.17%
2019/07/04	0	0.00	3	22.10	22.15	-3	1,275	-0.24%
2019/07/03	8	22.10	1	22.10	22.10	7	1,276	0.55%
2019/06/27	28	21.99	0	0.00	22.00	28	1,341	2.09%
2019/06/20	1	21.85	0	0.00	21.95	1	1,356	0.07%
2019/06/17	0	0.00	1	21.75	21.60	-1	1,429	-0.07%
2019/06/12	1	21.50	0.6	21.75	21.65	0.4	1,447	0.03%
2019/06/11	1	21.60	0	0.00	21.60	1	1,442	0.07%
2019/06/03	1	21.80	0	0.00	21.80	1	1,399	0.07%
2019/05/31	3	21.80	0	0.00	21.80	3	1,398	0.21%
2019/05/30	2	21.70	0	0.00	21.70	2	1,392	0.14%
2019/05/29	1	21.70	9	21.75	21.65	-8	1,385	-0.58%
2019/05/28	0	0.00	1	21.85	21.85	-1	1,359	-0.07%
2019/05/27	1	21.90	2	22.00	21.95	-1	1,339	-0.07%
2019/05/24	10	21.62	0	0.00	21.70	10	1,311	0.76%
2019/05/23	4	21.40	0	0.00	21.45	4	1,294	0.31%
2019/05/22	7	21.45	0	0.00	21.45	7	1,287	0.54%
2019/05/21	1	21.20	0	0.00	21.40	1	1,285	0.08%
2019/05/16	1	21.05	0	0.00	21.05	1	1,281	0.08%
2019/05/14	0	0.00	22	20.50	20.65	-22	1,288	-1.71%
2019/05/13	0	0.00	1	20.80	20.70	-1	1,279	-0.08%
2019/05/10	21	20.90	0	0.00	20.90	21	1,274	1.65%
2019/05/09	1	20.90	0	0.00	20.90	1	1,288	0.08%
2019/05/06	1	20.90	0	0.00	20.90	1	1,278	0.08%
2019/05/02	1	21.05	0	0.00	21.10	1	1,268	0.08%
2019/04/25	5	21.05	0	0.00	21.10	5	1,264	0.40%
2019/04/18	3	20.90	1	20.80	20.75	2	1,283	0.16%
2019/04/17	1	21.15	0	0.00	21.15	1	1,274	0.08%
2019/04/11	0	0.00	3	21.40	21.05	-3	1,256	-0.24%
2019/04/10	0	0.00	108	21.47	21.50	-108	1,215	-8.88%	大賣/鉅額交易
2019/04/03	1	21.85	3	21.80	21.85	-2	1,177	-0.17%
2019/03/29	1	21.65	0	0.00	21.70	1	1,061	0.09%
2019/03/28	0	0.00	21	21.65	21.65	-21	1,042	-2.02%
2019/03/27	0	0.00	3	21.80	21.80	-3	1,027	-0.29%
2019/03/26	3	22.17	10	22.20	22.20	-7	980	-0.71%
2019/03/25	15	21.59	205	21.64	21.70	-190	931	-20.41%	大賣/鉅額交易
2019/03/22	4	21.50	0	0.00	21.85	4	905	0.44%
2019/03/21	1	21.20	0	0.00	21.40	1	858	0.12%
2019/03/20	6	21.17	0	0.00	21.15	6	826	0.73%
2019/03/18	5	20.45	0	0.00	20.50	5	754	0.66%
2019/03/12	10	20.25	0	0.00	20.25	10	773	1.29%
2019/03/11	0	0.00	2	20.30	20.30	-2	767	-0.26%
2019/03/08	0	0.00	5	20.40	20.40	-5	782	-0.64%
2019/02/25	2	20.15	0	0.00	20.25	2	759	0.26%
2019/02/20	0	0.00	10	20.20	20.20	-10	748	-1.34%
2019/02/19	2	20.13	0	0.00	20.20	2	751	0.27%
2019/02/15	10	20.00	0	0.00	20.00	10	751	1.33%
2019/02/14	10	20.20	10	20.20	20.15	0	745	0.00%
2019/01/24	2	19.95	0	0.00	19.85	2	781	0.26%
2019/01/21	3	19.90	0	0.00	19.95	3	811	0.37%
2019/01/17	0	20.00	0	0.00	19.90	0	843	0.00%
2019/01/11	1	19.90	30	19.90	19.75	-29	874	-3.32%
2019/01/07	40	19.55	0	0.00	19.50	40	866	4.62%
2019/01/04	2	19.35	0	0.00	19.30	2	879	0.23%
2019/01/03	1	19.45	0	0.00	19.45	1	902	0.11%
2018/12/27	21	19.40	141	19.61	19.65	-120	910	-13.18%	大賣/鉅額交易
2018/12/25	0	0.00	6	19.51	19.50	-6	876	-0.68%
2018/12/24	5	19.10	0	0.00	19.10	5	849	0.59%
2018/12/20	1	19.05	0	0.00	19.00	1	878	0.11%
2018/12/19	5	19.10	0	0.00	19.15	5	875	0.57%
2018/12/18	45	19.13	0	0.00	19.05	45	887	5.07%
2018/12/17	25	19.25	0	0.00	19.25	25	885	2.82%
2018/12/10	15	19.18	0	0.00	19.15	15	903	1.66%
2018/12/06	16	19.20	0	0.00	19.15	16	906	1.76%
2018/12/05	35	19.36	0	0.00	19.35	35	896	3.90%
2018/12/04	0	0.00	5	19.70	19.65	-5	888	-0.56%
2018/12/03	6	19.60	56	19.60	19.70	-50	894	-5.59%
2018/11/29	20	19.45	0	0.00	19.40	20	889	2.25%
2018/11/28	30	19.45	0	0.00	19.50	30	892	3.36%
2018/11/23	0	0.00	1	19.25	19.30	-1	900	-0.11%
2018/11/22	5	19.30	0	0.00	19.30	5	904	0.55%
2018/11/21	5	19.35	0	0.00	19.35	5	907	0.55%
2018/11/14	10	19.40	0	0.00	19.40	10	939	1.06%
2018/11/12	10	19.50	0	0.00	19.50	10	928	1.08%
2018/11/08	21	19.55	0	0.00	19.75	21	913	2.30%
2018/11/01	1	18.50	0	0.00	18.60	1	939	0.11%
2018/10/25	1	18.50	0	0.00	18.55	1	921	0.11%
2018/10/17	0	0.00	20	19.60	19.60	-20	923	-2.17%
2018/10/16	2	19.65	0	0.00	19.75	2	925	0.22%
2018/10/11	5	19.90	6	19.87	19.65	-1	904	-0.11%
2018/10/09	11	20.55	0	0.00	20.55	11	875	1.26%
2018/10/05	5	20.85	0	0.00	20.80	5	863	0.58%
2018/10/01	3	21.25	0	0.00	21.20	3	982	0.31%
2018/09/28	1	21.10	0	0.00	21.15	1	1,030	0.10%
2018/09/25	20	21.20	0	0.00	21.30	20	1,058	1.89%
2018/09/20	3	20.90	0	0.00	20.90	3	1,069	0.28%
2018/09/18	0	0.00	1	20.95	20.90	-1	1,084	-0.09%
2018/09/13	0	0.00	2	21.05	20.95	-2	1,155	-0.17%
2018/09/11	1	21.00	0	0.00	21.10	1	1,180	0.08%
2018/08/21	0	0.00	3	21.45	21.50	-3	1,563	-0.19%
2018/08/14	0	0.00	7	21.64	21.85	-7	1,879	-0.37%
2018/08/13	0	0.00	2	21.35	21.50	-2	1,930	-0.10%
2018/08/08	5	22.00	0	0.00	21.90	5	2,140	0.23%
2018/08/07	0	0.00	1	22.55	22.05	-1	2,260	-0.04%
2018/08/01	5	22.40	1	22.40	22.40	4	2,498	0.16%
2018/07/31	3	22.47	6	22.40	22.40	-3	2,511	-0.12%
2018/07/27	0	0.00	3	22.58	22.60	-3	2,535	-0.12%
2018/07/26	0	0.00	2	22.73	22.75	-2	2,549	-0.08%
2018/07/24	0.5	21.60	0	0.00	21.60	0.5	2,571	0.02%
2018/07/19	0	0.00	2	21.70	21.70	-2	2,731	-0.07%
2018/07/18	0	0.00	3	21.80	21.75	-3	2,886	-0.10%
2018/07/17	0	0.00	5	21.95	21.75	-5	2,919	-0.17%
2018/07/13	1	22.05	0	0.00	22.15	1	3,022	0.03%
2018/07/12	1	22.15	1	22.00	22.10	0	3,073	0.00%
2018/07/10	5	21.50	0	0.00	22.00	5	3,223	0.16%
2018/07/09	5	21.57	2	21.15	21.00	3	3,350	0.09%
2018/07/02	12	23.57	5	23.49	23.60	7	3,547	0.20%
2018/06/29	3	23.05	0	0.00	23.30	3	3,587	0.08%
2018/06/27	16	23.08	0	0.00	22.80	16	3,617	0.44%
2018/06/26	0	0.00	1	22.90	23.30	-1	3,617	-0.03%
2018/06/25	0	0.00	4	23.20	23.35	-4	3,610	-0.11%
2018/06/22	5	24.00	0	0.00	24.30	5	3,586	0.14%
2018/06/20	2	24.30	0	0.00	24.20	2	3,587	0.06%
2018/06/19	9	24.33	8	24.20	24.20	1	3,589	0.03%
2018/06/14	0	0.00	2	25.18	25.10	-2	3,586	-0.06%
2018/06/13	0	0.00	1	25.45	25.50	-1	3,535	-0.03%
2018/06/12	3	25.65	2	25.75	25.65	1	3,514	0.03%
2018/06/11	10	26.10	7	26.02	25.95	3	3,487	0.09%
2018/06/08	1	26.40	0	0.00	26.30	1	3,466	0.03%
2018/06/07	0	0.00	6	26.67	26.65	-6	3,455	-0.17%
2018/06/06	1	26.60	0	0.00	26.60	1	3,407	0.03%
2018/06/05	0	0.00	2	27.30	26.55	-2	3,382	-0.06%
2018/05/31	5	25.93	0	0.00	26.20	5	3,261	0.15%
2018/05/30	0	0.00	12	25.71	25.75	-12	3,219	-0.37%
2018/05/28	2	25.85	21	25.70	25.65	-19	3,158	-0.60%
2018/05/25	6	26.25	2	26.23	26.05	4	3,120	0.13%
2018/05/24	7.5	26.54	0	0.00	26.60	7.5	3,071	0.24%
2018/05/23	6	25.50	1	25.65	26.20	5	2,997	0.17%
2018/05/22	8	25.43	6	25.72	25.25	2	2,915	0.07%
2018/05/21	1	26.30	6.2	26.63	26.40	-5.2	2,813	-0.18%
2018/05/18	14	26.07	21	26.26	26.60	-7	2,755	-0.25%
2018/05/17	3.2	26.02	0	0.00	26.30	3.2	2,663	0.12%
2018/05/16	12	25.58	5	25.20	25.20	7	2,557	0.27%
2018/05/15	13	25.35	2	24.80	25.35	11	2,474	0.44%
2018/05/14	5	24.44	0	0.00	24.45	5	2,349	0.21%
2018/05/11	25	23.05	9	22.94	23.45	16	2,279	0.70%
2018/05/10	11	24.59	0	0.00	24.05	11	2,179	0.50%
2018/05/09	1	24.70	8	24.65	24.60	-7	2,129	-0.33%
2018/05/07	8	24.03	7	23.90	24.10	1	2,036	0.05%
2018/05/03	1	24.00	0	0.00	24.00	1	1,997	0.05%
2018/04/30	1	23.75	0	0.00	23.65	1	1,937	0.05%
2018/04/27	2	23.75	0	0.00	23.80	2	1,911	0.10%
2018/04/26	2	23.93	18	24.60	23.80	-16	1,866	-0.86%
2018/04/25	3	24.30	0	0.00	24.30	3	1,790	0.17%
2018/04/24	10	24.35	22	24.50	24.20	-12	1,711	-0.70%
2018/04/20	0	0.00	6	23.63	23.70	-6	1,519	-0.39%
2018/04/18	3	23.55	58	23.51	23.55	-55	1,412	-3.89%
2018/04/17	9	23.43	1	23.50	23.45	8	1,359	0.59%
2018/04/16	3	24.10	1	24.15	23.75	2	1,292	0.15%
2018/04/13	3	23.07	10	23.03	23.20	-7	1,176	-0.60%
2018/04/11	6	21.95	0	0.00	21.95	6	930	0.64%
2018/04/10	2	22.60	7	22.35	22.55	-5	853	-0.59%
2018/04/09	12	22.01	2	22.20	22.45	10	794	1.26%
2018/04/02	0	0.00	5	21.10	21.25	-5	650	-0.77%
2018/03/31	20	20.55	1	20.55	20.65	19	589	3.22%
2018/03/28	10	20.05	0	0.00	20.05	10	517	1.93%
2018/03/27	11	20.15	0	0.00	20.15	11	503	2.18%
2018/03/26	0	20.10	0	0.00	20.00	0	477	0.00%
2018/03/23	20	19.69	0	0.00	19.85	20	448	4.46%
2018/03/22	44	19.85	0	0.00	19.80	44	431	10.19%
2018/03/21	22	19.65	3	19.90	19.80	19	404	4.69%
2018/03/20	0	0.00	5	18.80	18.80	-5	336	-1.48%
2018/03/14	2	18.65	0	0.00	18.60	2	324	0.62%
2018/03/13	0	0.00	2	18.65	18.70	-2	325	-0.61%
2018/03/12	2	18.50	0	0.00	18.60	2	319	0.63%
2018/03/09	22	18.34	0	0.00	18.30	22	311	7.06%
2018/03/05	12	18.06	0	0.00	18.05	12	312	3.83%
2018/02/26	10	18.15	0	0.00	18.15	10	324	3.08%
2018/02/22	10	18.00	0	0.00	18.05	10	325	3.07%
2018/02/21	90	18.14	0	0.00	18.15	90	328	27.39%
2018/02/12	5	17.70	0	0.00	17.85	5	324	1.54%
2018/02/09	10	17.60	0	0.00	17.70	10	321	3.11%
2018/02/08	10	17.72	0	0.00	17.85	10	316	3.16%
2018/02/07	10	17.85	0	0.00	17.85	10	321	3.11%
2018/02/06	10	17.90	0	0.00	17.55	10	317	3.15%
2018/01/31	0	0.00	11	18.30	18.35	-11	311	-3.54%
2018/01/29	0	0.00	5	18.60	18.50	-5	314	-1.59%
2018/01/17	0	0.00	2	18.60	18.65	-2	335	-0.60%
2018/01/11	0	0.00	10	18.40	18.35	-10	318	-3.14%
2018/01/02	0	0.00	1	18.40	18.45	-1	297	-0.34%