佳能 (2374)-臺銀證券券商分點個股進出

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

佳能

(2374)

股價
58.5
漲跌
▼0.7
漲幅
-1.18%
成交量
4,301張
產業
上市光電類股
226人加入追蹤

立即追蹤
本地時間:14:30

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

佳能 (2374)籌碼相關－臺銀證券券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	1	58.20	0	0.00	58.50	1	23,950	0.00%
2024/05/30	0	0.00	1	59.30	59.20	-1	23,906	0.00%
2024/05/29	2	60.50	3	60.33	60.00	-1	23,885	0.00%
2024/05/28	6.1	59.50	1	61.77	59.50	5	23,840	0.02%
2024/05/27	4	61.58	6	61.40	60.90	-2	23,762	-0.01%
2024/05/24	2	56.50	1	55.60	59.60	1	23,679	0.00%
2024/05/23	2	58.50	6.5	58.39	57.60	-4.5	23,588	-0.02%
2024/05/22	218.1	62.24	14.6	62.10	61.70	203.4	23,405	0.87%	大買/鉅額交易
2024/05/21	162.1	61.23	52.2	61.62	61.50	109.9	22,359	0.49%	大買/鉅額交易
2024/05/20	189	59.18	94.1	59.62	59.30	94.9	20,904	0.45%	大買/
2024/05/17	157	57.16	46.6	56.61	57.60	110.4	19,497	0.57%	大買/鉅額交易
2024/05/16	24.7	54.83	63.3	55.08	56.30	-38.7	17,016	-0.23%
2024/05/15	34	49.70	144.3	50.76	51.20	-110.3	16,208	-0.68%	大賣/鉅額交易
2024/05/14	88.4	46.59	165	45.98	46.55	-76.6	15,521	-0.49%	大賣/
2024/05/13	5	45.26	13.1	45.02	46.50	-8.1	14,243	-0.06%
2024/05/10	3	41.28	11	41.84	42.30	-8	13,510	-0.06%
2024/05/09	5.1	41.05	2	40.45	41.05	3.1	13,204	0.02%
2024/05/08	72	43.01	2	42.78	41.60	70	13,027	0.54%
2024/05/07	19	42.57	54	43.75	44.25	-35	12,225	-0.29%
2024/05/02	1	39.95	2	40.70	40.80	-1	11,258	-0.01%
2024/04/30	62	40.52	12	40.83	40.55	50	11,295	0.44%
2024/04/29	12	41.25	15	41.24	40.20	-3	11,110	-0.03%
2024/04/26	7.1	39.84	13	39.60	39.50	-5.9	10,801	-0.05%
2024/04/25	5	40.47	4	40.16	40.00	1	10,568	0.01%
2024/04/24	8.1	41.02	19	41.28	40.20	-10.9	10,339	-0.11%
2024/04/23	108	41.22	23.1	40.39	41.70	84.9	9,768	0.87%	大買/
2024/04/22	93.1	38.89	207	38.51	38.75	-113.9	9,021	-1.26%	大賣/鉅額交易
2024/04/19	18.1	43.23	32	42.10	41.60	-13.9	8,670	-0.16%
2024/04/18	28	44.66	16	43.79	43.00	12	8,261	0.15%
2024/04/17	2	40.25	1	42.25	42.25	1	7,555	0.01%
2024/04/16	18	38.21	33.2	37.10	38.45	-15.2	7,306	-0.21%
2024/04/15	26	40.02	36	40.04	37.65	-10	6,835	-0.15%
2024/04/12	15	37.03	14	38.73	38.90	1	6,047	0.02%
2024/04/11	45	34.02	56	34.34	35.40	-11	5,266	-0.21%
2024/04/10	4.1	32.81	143	32.87	32.20	-138.9	4,719	-2.94%	大賣/鉅額交易
2024/04/09	27	32.99	35	32.85	33.40	-8	4,542	-0.18%
2024/04/08	251	34.55	8	32.73	31.95	243	4,102	5.92%	大買/鉅額交易
2024/04/03	0	0.00	3	32.25	32.25	-3	3,135	-0.10%
2024/04/02	2	28.53	14	28.31	29.35	-12	2,976	-0.40%
2024/03/29	5	25.92	1	25.80	26.45	4	2,868	0.14%
2024/03/28	10	26.45	1	26.65	26.05	9	2,845	0.32%
2024/03/27	0	0.00	2	26.43	26.40	-2	2,833	-0.07%
2024/03/25	0	0.00	7	27.09	26.90	-7	2,779	-0.25%
2024/03/22	1	26.40	2	26.65	26.50	-1	2,727	-0.04%
2024/03/21	5	26.24	1	26.50	26.70	4	2,689	0.15%
2024/03/20	18	26.81	37	26.87	26.05	-19	2,535	-0.75%
2024/03/19	1	25.05	0	0.00	25.55	1	2,185	0.05%
2024/03/18	2	24.25	0	0.00	24.35	2	2,218	0.09%
2024/03/15	10	24.58	0	0.00	24.55	10	2,330	0.43%
2024/03/14	36	25.10	0	0.00	25.00	36	2,341	1.54%
2024/03/13	5	25.15	1	26.10	25.20	4	2,366	0.17%
2024/03/12	0	0.00	6	26.25	25.95	-6	2,472	-0.24%
2024/03/11	1	25.80	2	25.75	25.65	-1	2,470	-0.04%
2024/03/08	14	25.38	0	0.00	25.10	14	2,481	0.56%
2024/03/07	8	25.80	8	26.01	26.00	0	2,492	0.00%
2024/03/06	1	26.10	7	26.07	26.10	-6	2,495	-0.24%
2024/03/04	1	25.95	1	26.15	25.90	0	2,499	0.00%
2024/03/01	10	26.00	2	26.05	25.90	8	2,503	0.32%
2024/02/27	9	25.72	1	26.25	25.70	8	2,588	0.31%
2024/02/26	0	0.00	0	26.05	26.15	0	2,654	0.00%
2024/02/16	0	0.00	1	25.60	25.90	-1	2,803	-0.04%
2024/02/15	10	23.90	1	23.95	24.10	9	2,815	0.32%
2024/02/01	1	24.60	1	24.80	24.85	0	2,972	0.00%
2024/01/31	0	0.00	1	24.85	24.85	-1	2,977	-0.03%
2024/01/26	2	24.30	4	24.30	24.35	-2	2,931	-0.07%
2024/01/25	0	24.85	0	0.00	24.75	0	2,922	0.00%
2024/01/24	3	25.62	4	25.83	25.25	-1	2,906	-0.03%
2024/01/22	1	24.45	7	24.53	24.25	-6	2,749	-0.22%
2024/01/19	3	24.98	2	25.00	24.80	1	2,715	0.04%
2024/01/17	5	25.46	5	25.04	24.75	0	2,695	0.00%
2024/01/16	11	25.97	5	26.09	25.55	6	2,637	0.23%
2024/01/15	1	24.95	0	0.00	24.95	1	2,500	0.04%
2024/01/10	5	24.95	0	0.00	25.25	5	2,530	0.20%
2024/01/09	1	25.15	2	25.55	25.55	-1	2,522	-0.04%
2024/01/08	3	25.42	0	0.00	25.15	3	2,510	0.12%
2024/01/05	7	26.10	9	25.97	25.60	-2	2,502	-0.08%
2024/01/04	7	26.21	0	0.00	26.20	7	2,542	0.28%
2024/01/03	0	0.00	1	26.70	26.70	-1	2,550	-0.04%
2024/01/02	0	0.00	1	26.55	26.55	-1	2,545	-0.04%
2023/12/29	0	0.00	0.2	26.70	26.40	-0.2	2,559	-0.01%
2023/12/28	1	26.20	0	0.00	26.30	1	2,566	0.04%
2023/12/27	17	26.39	16	26.79	26.70	1	2,592	0.04%
2023/12/21	2	25.20	0	0.00	25.10	2	2,556	0.08%
2023/12/19	7	25.54	2	25.55	25.40	5	2,609	0.19%
2023/12/15	1	26.85	0	0.00	27.05	1	2,634	0.04%
2023/12/14	2	27.25	0	0.00	27.20	2	2,633	0.08%
2023/12/13	0	0.00	1	27.00	27.25	-1	2,600	-0.04%
2023/12/12	1	27.20	3	26.95	27.10	-2	2,559	-0.08%
2023/12/11	0	0.00	6	26.20	26.10	-6	2,494	-0.24%
2023/12/08	12	26.15	0	0.00	26.20	12	2,673	0.45%
2023/12/07	1	27.35	1	27.35	26.75	0	2,701	0.00%
2023/12/06	2	26.25	3	25.90	26.25	-1	2,700	-0.04%
2023/12/04	10	26.19	6	26.43	26.05	4	2,694	0.15%
2023/12/01	8	26.44	0	0.00	26.45	8	2,671	0.30%
2023/11/29	3	26.65	1	26.70	26.65	2	2,713	0.07%
2023/11/28	0	0.00	2	26.70	26.75	-2	2,734	-0.07%
2023/11/27	2	26.53	0	0.00	26.55	2	2,727	0.07%
2023/11/24	30	26.33	0	0.00	26.60	30	2,682	1.12%
2023/11/21	0	0.00	5	25.00	25.15	-5	2,610	-0.19%
2023/11/16	0	0.00	1	25.45	25.00	-1	2,639	-0.04%
2023/11/14	2	24.05	0	0.00	23.80	2	2,773	0.07%
2023/11/13	6	24.90	5	25.37	25.40	1	2,729	0.04%
2023/11/10	0	0.00	2	23.60	23.55	-2	2,603	-0.08%
2023/11/09	1	22.65	0	0.00	23.65	1	2,621	0.04%
2023/11/03	0	0.00	1	23.30	23.25	-1	2,602	-0.04%
2023/11/01	0	0.00	2.2	23.05	23.05	-2.2	2,614	-0.08%
2023/10/20	0	0.00	1	22.60	22.20	-1	2,647	-0.04%
2023/10/12	2	23.95	0	0.00	23.90	2	2,839	0.07%
2023/10/06	0	0.00	4	24.50	24.45	-4	2,774	-0.14%
2023/10/05	0	0.00	1	25.35	25.30	-1	2,760	-0.04%
2023/10/04	2	24.95	1	25.20	25.40	1	2,735	0.04%
2023/10/03	1	25.50	2	25.13	25.00	-1	2,698	-0.04%
2023/10/02	2	25.23	1	25.20	25.20	1	2,651	0.04%
2023/09/26	0	0.00	1	24.00	23.75	-1	2,544	-0.04%
2023/09/25	1	24.00	1	23.80	23.90	0	2,537	0.00%
2023/09/22	1	24.15	0	0.00	24.20	1	2,514	0.04%
2023/09/21	1.1	23.57	2	23.60	23.60	-0.9	2,481	-0.04%
2023/09/20	2	24.35	0	0.00	24.35	2	2,439	0.08%
2023/09/19	6	24.15	0	0.00	24.05	6	2,393	0.25%
2023/09/12	4	23.58	4	23.25	23.40	0	2,087	0.00%
2023/09/04	2	24.00	2	23.10	23.00	0	1,842	0.00%
2023/09/01	0	0.00	1	23.75	23.80	-1	1,780	-0.06%
2023/08/31	0	0.00	10	23.10	23.25	-10	1,737	-0.58%
2023/08/29	1	23.00	2	22.80	22.90	-1	1,707	-0.06%
2023/08/28	0	0.00	5	23.32	23.30	-5	1,684	-0.30%
2023/08/25	0	0.00	3	23.17	23.00	-3	1,652	-0.18%
2023/08/24	0	0.00	1.2	22.92	22.90	-1.2	1,613	-0.07%
2023/08/23	0	0.00	3	22.98	23.00	-3	1,598	-0.19%
2023/08/21	12	22.77	6	22.71	22.85	6	1,491	0.40%
2023/08/18	0	0.00	54	22.26	22.20	-54	1,377	-3.92%
2023/08/17	0	0.00	3	20.85	21.25	-3	1,230	-0.24%
2023/08/15	0	0.00	1	20.60	20.45	-1	1,147	-0.09%
2023/08/14	0	0.00	6	19.93	19.85	-6	1,124	-0.53%
2023/08/11	1	19.80	0	0.00	19.65	1	1,111	0.09%
2023/08/09	1	20.05	3	20.18	19.95	-2	1,100	-0.18%
2023/08/08	0	19.90	0	0.00	19.75	0	1,080	0.00%
2023/08/07	0	20.06	2	20.13	20.10	-2	1,085	-0.18%
2023/08/02	5	19.50	0	0.00	19.70	5	1,059	0.47%
2023/08/01	2	19.60	0	0.00	19.60	2	1,043	0.19%
2023/07/31	1	19.65	0	0.00	19.70	1	1,040	0.10%
2023/07/28	1	19.75	0	0.00	19.65	1	1,036	0.10%
2023/07/26	1	19.65	0	0.00	19.55	1	1,016	0.10%
2023/07/25	3	19.75	0	0.00	19.80	3	1,002	0.30%
2023/07/24	4	19.89	0	0.00	19.95	4	980	0.41%
2023/07/21	2	20.48	0	0.00	20.50	2	956	0.21%
2023/07/20	0	20.85	2	20.65	20.80	-2	931	-0.21%
2023/07/19	3	20.07	0	0.00	19.95	3	849	0.35%
2023/07/18	2	20.80	18	20.86	20.85	-16	825	-1.94%
2023/07/17	0	19.60	0	0.00	19.75	0	676	0.01%
2023/07/14	0	19.70	0	0.00	19.70	0	673	0.00%
2023/07/13	1	19.70	0	0.00	19.65	1	672	0.15%
2023/07/12	3	20.10	0	0.00	19.80	3	663	0.45%
2023/07/11	11	20.42	0	0.00	20.25	11	638	1.73%
2023/07/10	3	20.55	0	0.00	20.60	3	636	0.47%
2023/07/07	1	20.35	0	0.00	20.40	1	637	0.16%
2023/07/06	2	20.25	0	0.00	20.25	2	628	0.32%
2023/07/05	0	0.00	0	20.45	20.35	0	623	0.00%
2023/07/04	14	20.49	1	20.55	20.45	13	617	2.11%
2023/07/03	0	20.50	0	0.00	20.55	0	614	0.00%
2023/06/30	1	20.70	0	0.00	20.55	1	607	0.17%
2023/06/28	0	20.40	1	20.35	20.30	-1	586	-0.16%
2023/06/27	0	20.50	0	0.00	20.35	0	592	0.00%
2023/06/26	0	20.65	0	0.00	20.65	0	589	0.00%
2023/06/21	0	20.90	0	0.00	20.75	0	590	0.00%
2023/06/20	0	20.85	0	0.00	20.85	0	584	0.00%
2023/06/19	0	0.00	3	20.70	20.60	-3	568	-0.53%
2023/06/16	2	20.80	0	0.00	20.80	2	566	0.36%
2023/06/15	0	20.60	21	20.61	20.60	-21	547	-3.83%
2023/06/09	1	20.20	1	20.15	20.20	0	547	0.00%
2023/06/07	0	0.00	7	20.30	20.30	-7	571	-1.22%
2023/06/06	0	0.00	3.1	20.25	20.25	-3.1	627	-0.49%
2023/06/05	0	20.25	0	0.00	20.35	0	641	0.00%
2023/06/02	0	20.25	0	0.00	20.30	0	649	0.00%
2023/06/01	0	20.25	2	20.25	20.25	-2	758	-0.26%
2023/05/31	0	20.10	0	0.00	20.10	0	774	0.00%
2023/05/30	0	20.10	0	0.00	19.95	0	764	0.00%
2023/05/29	0.1	20.00	0	0.00	20.15	0.1	765	0.01%
2023/05/24	0	20.10	0	0.00	20.05	0	752	0.00%
2023/05/23	0	20.15	0	0.00	20.15	0	753	0.00%
2023/05/19	6	20.05	0	0.00	20.00	6	756	0.79%
2023/05/18	1	20.00	0	0.00	20.00	1	758	0.13%
2023/05/17	1	19.90	0	0.00	19.90	1	756	0.13%
2023/05/16	2	19.88	0	0.00	19.80	2	754	0.26%
2023/05/12	1	19.65	0	0.00	19.80	1	759	0.13%
2023/05/11	4	19.91	0	0.00	19.90	4	759	0.53%
2023/05/10	4	20.17	0	0.00	20.20	4	750	0.54%
2023/05/09	2	20.23	0	0.00	20.15	2	750	0.27%
2023/05/08	8	20.48	2	20.60	20.40	6	742	0.81%
2023/05/04	4	20.59	0	0.00	20.65	4	753	0.53%
2023/05/03	3	20.30	10	20.30	20.30	-7	748	-0.93%
2023/04/25	0	20.20	0	0.00	20.15	0	746	0.00%
2023/04/24	1	20.45	0	0.00	20.40	1	743	0.13%
2023/04/21	0	20.20	0	0.00	20.50	0	742	0.00%
2023/04/19	1	20.80	10	20.75	20.85	-9	728	-1.23%
2023/04/18	0	20.65	1	20.75	20.75	-1	721	-0.14%
2023/04/17	1	20.45	0	0.00	20.55	1	712	0.14%
2023/04/14	0	20.45	0	0.00	20.55	0	705	0.00%
2023/04/12	0	0.00	1.3	20.64	20.65	-1.3	695	-0.18%
2023/04/10	4	20.23	0	0.00	20.20	4	678	0.59%
2023/04/07	0	20.10	7	20.10	20.10	-7	685	-1.02%
2023/04/06	0.1	20.20	0	0.00	20.15	0.1	689	0.01%
2023/03/31	0.1	20.28	0	0.00	20.20	0.1	686	0.02%
2023/03/30	0	20.40	0	0.00	20.15	0	683	0.00%
2023/03/28	2	20.15	0	0.00	20.10	2	681	0.29%
2023/03/27	1	20.55	1	20.50	20.45	0	676	0.00%
2023/03/22	0.1	20.50	0	0.00	20.40	0.1	676	0.01%
2023/03/21	3	20.23	3	20.25	20.30	0	674	0.00%
2023/03/20	1	20.10	0	0.00	20.10	1	682	0.15%
2023/03/17	1	20.15	0	0.00	20.25	1	701	0.14%
2023/03/16	3	20.60	0	0.00	20.15	3	723	0.41%
2023/03/14	7	20.80	0	0.00	20.75	7	706	0.99%
2023/03/13	1	21.00	0	0.00	21.10	1	705	0.14%
2023/03/10	2	21.63	0	0.00	21.65	2	707	0.28%
2023/03/09	0	0.00	2	22.10	22.05	-2	700	-0.29%
2023/03/08	0	0.00	0.1	21.60	21.95	-0.1	660	-0.01%
2023/03/07	2	21.75	1	21.80	21.85	1	644	0.16%
2023/03/06	1	22.15	2	21.93	22.15	-1	627	-0.16%
2023/03/03	1	21.15	0	0.00	21.20	1	515	0.19%
2023/03/02	0.1	20.65	0	0.00	20.65	0.1	494	0.01%
2023/03/01	1	20.50	0	0.00	20.60	1	497	0.20%
2023/02/24	4.2	20.70	0	0.00	20.75	4.2	497	0.83%
2023/02/23	1	20.95	0	0.00	20.95	1	497	0.21%
2023/02/22	1	20.65	0	0.00	20.65	1	529	0.19%
2023/02/20	0	20.90	0	0.00	20.90	0	550	0.00%
2023/02/08	0	21.00	0	0.00	20.95	0	614	0.00%
2023/02/06	3	20.93	0	0.00	20.90	3	619	0.48%
2023/01/31	1	20.70	3	20.78	20.80	-2	621	-0.32%
2023/01/30	0.2	20.53	0	0.00	20.60	0.2	627	0.03%
2023/01/17	1	20.30	0	0.00	20.30	1	627	0.16%
2023/01/16	0.1	20.35	0	0.00	20.30	0.1	630	0.02%
2023/01/13	0.2	20.35	0	0.00	20.35	0.2	633	0.04%
2023/01/12	3	20.55	0	0.00	20.30	3	638	0.47%
2023/01/11	1.1	20.52	0	0.00	20.55	1.1	640	0.17%
2023/01/10	0.1	20.82	0	0.00	20.65	0.1	644	0.02%
2023/01/06	0.1	20.40	0	0.00	20.50	0.1	659	0.02%
2023/01/05	0	0.00	0.2	20.60	20.35	-0.2	674	-0.03%
2023/01/04	0.1	20.65	0	0.00	20.45	0.1	682	0.01%
2022/12/21	1	20.65	0	0.00	20.55	1	755	0.13%
2022/12/19	3	21.20	0	0.00	21.15	3	783	0.38%
2022/12/16	2	21.28	0	0.00	21.25	2	791	0.25%
2022/12/12	1	21.25	0	0.00	21.25	1	820	0.12%
2022/12/02	4	22.51	0	0.00	22.55	4	798	0.50%
2022/12/01	1	22.20	0	0.00	22.35	1	799	0.13%
2022/11/24	0	0.00	3	21.75	21.75	-3	909	-0.33%
2022/11/22	2	21.20	1	21.20	21.30	1	992	0.10%
2022/11/21	2.2	21.75	0	0.00	21.50	2.2	1,013	0.21%
2022/11/18	1	22.35	0	0.00	21.90	1	1,025	0.10%
2022/11/04	0	0.00	2	20.70	20.90	-2	1,516	-0.13%
2022/11/01	0	0.00	1	20.45	20.35	-1	1,640	-0.06%
2022/10/28	1	19.80	0	0.00	19.80	1	1,769	0.06%
2022/10/27	0	0.00	1	20.15	20.40	-1	1,799	-0.06%
2022/10/25	0	0.00	4	19.85	19.85	-4	1,875	-0.21%
2022/10/24	0	0.00	1	20.35	19.90	-1	1,949	-0.05%
2022/10/20	1	20.00	0	0.00	20.30	1	2,114	0.05%
2022/10/19	0	0.00	1	20.85	20.45	-1	2,162	-0.05%
2022/10/13	0	0.00	0.1	19.85	19.35	-0.1	2,979	0.00%
2022/10/04	0.1	20.50	0	0.00	20.65	0.1	3,320	0.00%
2022/09/30	0	20.20	0	0.00	20.45	0	3,367	0.00%
2022/09/29	0	20.45	7	20.47	20.40	-7	3,369	-0.21%
2022/09/28	0	20.10	0	0.00	19.45	0	3,360	0.00%
2022/09/27	1	21.00	0	0.00	21.00	1	3,354	0.03%
2022/09/26	1	20.50	0	0.00	20.65	1	3,359	0.03%
2022/09/23	0	21.75	0	0.00	21.60	0	3,375	0.00%
2022/09/22	0	0.00	8	21.55	21.90	-8	3,383	-0.24%
2022/09/19	0	22.00	0	0.00	22.00	0	3,380	0.00%
2022/09/16	1	22.30	0	0.00	22.25	1	3,382	0.03%
2022/09/15	0	0.00	1	23.00	22.60	-1	3,387	-0.03%
2022/09/13	1	22.90	1	23.05	22.90	0	3,394	0.00%
2022/09/12	0.1	22.85	1	22.90	22.90	-1	3,411	-0.03%
2022/09/08	0	22.55	1	22.65	22.60	-1	3,413	-0.03%
2022/09/07	2	22.15	0	0.00	22.10	2	3,412	0.06%
2022/09/06	1	22.25	0	0.00	22.35	1	3,408	0.03%
2022/09/05	2.1	22.97	0	0.00	22.90	2.1	3,396	0.06%
2022/09/02	7	23.30	3	23.88	23.15	4	3,424	0.12%
2022/09/01	1	23.15	4	23.40	23.55	-3	3,411	-0.09%
2022/08/31	5	23.48	0	0.00	23.45	5	3,481	0.14%
2022/08/30	1	23.70	8	23.79	23.70	-7	3,473	-0.20%
2022/08/29	5	23.14	5	23.00	23.00	0	3,433	0.00%
2022/08/26	1	24.15	0	0.00	24.15	1	3,408	0.03%
2022/08/24	7	24.31	0	0.00	24.30	7	3,389	0.21%
2022/08/23	2	25.05	1	25.20	24.65	1	3,386	0.03%
2022/08/22	0	0.00	1	25.25	25.15	-1	3,335	-0.03%
2022/08/19	14	24.93	0	0.00	25.10	14	3,307	0.42%
2022/08/18	0	0.00	1	24.85	24.85	-1	3,279	-0.03%
2022/08/17	0	0.00	5	24.92	24.80	-5	3,262	-0.15%
2022/08/16	2	25.13	1	24.85	25.00	1	3,236	0.03%
2022/08/15	1	24.30	1	24.35	24.30	0	3,140	0.00%
2022/08/12	3	24.20	1	24.10	24.00	2	3,086	0.06%
2022/08/09	0	25.05	0	0.00	25.20	0	2,851	0.00%
2022/08/05	0	0.00	1	24.75	24.75	-1	2,786	-0.04%
2022/08/04	2	22.83	21	22.65	23.45	-19	2,747	-0.69%
2022/07/29	8	25.09	0	0.00	24.95	8	2,714	0.29%
2022/07/28	0	0.00	3	25.52	25.50	-3	2,682	-0.11%
2022/07/27	0	0.00	2	24.70	24.75	-2	2,560	-0.08%
2022/07/26	3	24.40	2	24.15	24.10	1	2,538	0.04%
2022/07/25	3	24.52	1	24.50	24.70	2	2,500	0.08%
2022/07/22	5	25.70	59	25.52	25.20	-54	2,426	-2.23%
2022/07/21	6	24.43	4.5	25.21	26.15	1.5	2,074	0.07%
2022/07/20	12	24.30	10.1	24.40	23.80	2	1,799	0.11%
2022/07/19	0	0.00	17	24.30	24.20	-17	1,758	-0.97%
2022/07/18	42	24.45	0	0.00	24.30	42	1,738	2.42%
2022/07/15	25	24.96	2	24.83	25.00	23	1,655	1.39%
2022/07/14	0	0.00	1	24.10	24.20	-1	1,514	-0.07%
2022/07/12	0	0.00	14	23.54	23.50	-14	1,476	-0.95%
2022/07/11	2	23.90	1	24.05	23.55	1	1,480	0.07%
2022/07/08	0	0.00	1	22.85	22.65	-1	1,453	-0.07%
2022/07/07	0	0.00	2	21.98	21.90	-2	1,452	-0.14%
2022/07/06	3	21.15	0	0.00	21.15	3	1,464	0.20%
2022/06/30	2	22.60	0	0.00	22.30	2	1,514	0.13%
2022/06/28	0	0.00	20	23.90	23.60	-20	1,518	-1.32%
2022/06/23	0	0.00	1	22.90	22.80	-1	1,576	-0.06%
2022/06/22	0	0.00	1	22.40	22.40	-1	1,609	-0.06%
2022/06/21	0	0.00	1	22.40	23.05	-1	1,629	-0.06%
2022/06/17	2	23.20	4	22.88	22.90	-2	1,700	-0.12%
2022/06/14	1	23.50	0	0.00	23.50	1	1,785	0.06%
2022/06/13	26	23.23	15	23.21	23.30	11	1,798	0.61%
2022/06/10	1	24.90	120	24.70	24.90	-119	1,780	-6.68%	大賣/鉅額交易
2022/06/09	4	24.76	6	24.73	24.70	-2	1,789	-0.11%
2022/06/08	2	23.65	0	0.00	23.60	2	1,718	0.12%
2022/06/07	6	23.83	0	0.00	23.90	6	1,769	0.34%
2022/06/06	122	24.08	0	0.00	23.80	122	1,817	6.71%	大買/鉅額交易
2022/06/02	0	0.00	31.5	23.61	24.10	-31.5	1,886	-1.67%
2022/06/01	5	23.80	0	0.00	23.75	5	2,002	0.25%
2022/05/31	5	23.70	2	23.75	23.80	3	2,035	0.15%
2022/05/26	1	22.80	0	0.00	22.70	1	2,198	0.05%
2022/05/25	1	23.05	0	0.00	23.05	1	2,285	0.04%
2022/05/18	0	23.50	0.7	23.50	23.40	-0.7	3,001	-0.02%
2022/05/17	0	23.30	0	0.00	23.45	0	3,041	0.00%
2022/05/13	0	0.00	9	23.20	23.00	-9	3,096	-0.29%
2022/05/11	0	0.00	1	23.40	23.25	-1	3,253	-0.03%
2022/05/10	2	23.05	1	23.20	23.25	1	3,381	0.03%
2022/05/09	4	22.28	4	22.40	22.35	0	3,429	0.00%
2022/05/06	13	23.26	0	0.00	23.00	13	3,448	0.38%
2022/05/05	0	0.00	2.6	24.75	24.85	-2.6	3,454	-0.07%
2022/05/04	0	0.00	2	23.65	23.85	-2	3,505	-0.06%
2022/05/03	1	23.15	0	0.00	23.20	1	3,666	0.03%
2022/04/29	1.1	23.38	1	23.80	23.20	0.1	3,897	0.00%
2022/04/28	0.1	23.10	0	0.00	23.35	0.1	4,168	0.00%
2022/04/27	0.1	22.93	1	23.55	23.25	-0.9	4,596	-0.02%
2022/04/26	0	0.00	5	23.90	23.60	-5	4,924	-0.10%
2022/04/25	20.2	22.98	7	23.24	23.25	13.2	5,380	0.25%
2022/04/22	3	24.20	0	0.00	24.00	3	5,485	0.05%
2022/04/21	3	24.88	0	0.00	24.45	3	5,651	0.05%
2022/04/18	0.1	24.50	3.7	24.68	24.45	-3.6	6,108	-0.06%
2022/04/15	0	0.00	1	24.85	24.60	-1	6,326	-0.02%
2022/04/14	1	25.50	4	25.26	25.10	-3	6,816	-0.04%
2022/04/13	3	25.27	0	0.00	25.25	3	7,956	0.04%
2022/04/12	0.1	25.15	2	25.10	24.95	-1.9	8,717	-0.02%
2022/04/11	0	25.25	0	0.00	25.05	0	8,938	0.00%
2022/04/08	1	25.15	0	0.00	25.30	1	9,247	0.01%
2022/04/07	1	25.55	16	25.34	25.15	-15	9,898	-0.15%
2022/03/31	2	26.23	0	0.00	26.05	2	14,861	0.01%
2022/03/30	1	26.60	1	26.90	26.40	0	16,817	0.00%
2022/03/29	0	0.00	1	26.65	26.30	-1	17,852	-0.01%
2022/03/28	2	26.00	6	26.20	26.20	-4	18,173	-0.02%
2022/03/25	3	26.48	0	0.00	26.40	3	18,209	0.02%
2022/03/24	0	0.00	15	26.96	26.85	-15	18,230	-0.08%
2022/03/23	31	26.89	0	0.00	26.85	31	18,301	0.17%
2022/03/22	3	27.05	9	27.15	27.25	-6	18,488	-0.03%
2022/03/21	1.1	27.23	0	0.00	27.20	1.1	18,508	0.01%
2022/03/18	0	0.00	3	27.65	27.50	-3	18,566	-0.02%
2022/03/17	0	0.00	2	27.48	27.50	-2	18,609	-0.01%
2022/03/14	0	0.00	1	27.10	27.35	-1	19,299	-0.01%
2022/03/11	1	27.15	0	0.00	27.15	1	19,413	0.01%
2022/03/09	3	26.13	4	26.09	26.15	-1	19,709	-0.01%
2022/03/08	1	25.50	1	24.90	24.85	0	19,921	0.00%
2022/03/07	12	26.08	14	26.05	25.90	-2	20,108	-0.01%
2022/03/04	2	27.95	0	0.00	27.95	2	20,446	0.01%
2022/03/03	9	28.50	0	0.00	28.20	9	20,882	0.04%
2022/03/02	3	28.47	8	28.10	28.60	-5	21,910	-0.02%
2022/03/01	13	28.15	0	0.00	28.40	13	22,551	0.06%
2022/02/25	3	28.15	0	0.00	27.75	3	22,754	0.01%
2022/02/24	2	28.05	0.1	28.10	28.00	1.9	23,383	0.01%
2022/02/23	2	29.15	3	28.97	29.05	-1	23,454	0.00%
2022/02/22	2	28.03	2	28.20	27.75	0	23,708	0.00%
2022/02/21	26.6	29.52	29	28.97	28.85	-2.4	23,877	-0.01%
2022/02/18	0.4	27.85	0	0.00	27.85	0.4	23,684	0.00%
2022/02/17	4	27.58	9	27.80	27.45	-5	23,653	-0.02%
2022/02/16	1	27.95	63	28.09	28.00	-62	23,640	-0.26%
2022/02/15	0	0.00	5	28.00	27.70	-5	23,638	-0.02%
2022/02/14	1	27.55	2	27.75	27.45	-1	23,641	0.00%
2022/02/11	15.1	28.36	9	28.12	28.05	6.1	23,716	0.03%
2022/02/10	14	29.60	22	29.16	29.40	-8	23,615	-0.03%
2022/02/09	5	29.10	14	29.16	29.50	-9	23,542	-0.04%
2022/02/08	16	28.79	3	28.43	29.05	13	23,560	0.06%
2022/02/07	7	28.22	1	28.15	28.25	6	23,652	0.03%
2022/01/26	15	27.40	14	27.36	27.35	1	23,800	0.00%
2022/01/25	12	27.64	10	27.60	27.40	2	24,247	0.01%
2022/01/24	1	27.25	0	0.00	28.00	1	24,219	0.00%
2022/01/21	66	28.68	30	29.34	28.60	36	24,012	0.15%
2022/01/20	24	30.81	13	30.77	30.45	11	23,751	0.05%
2022/01/19	60	30.36	52.1	30.18	31.15	7.9	23,346	0.03%
2022/01/18	21	30.49	20	30.76	30.35	1	23,034	0.00%
2022/01/17	10	28.85	7	28.86	29.10	3	22,593	0.01%
2022/01/14	15	28.37	16	28.48	28.10	-1	22,523	0.00%
2022/01/13	11	29.24	22	29.38	29.70	-11	22,398	-0.05%
2022/01/12	22	29.17	21	29.35	29.25	1	22,340	0.00%
2022/01/11	21	29.28	13	29.08	29.20	8	22,271	0.04%
2022/01/10	5	29.43	10.1	29.84	30.25	-5.1	22,129	-0.02%
2022/01/07	39	30.13	26.6	30.22	29.70	12.4	21,908	0.06%
2022/01/06	52.3	30.76	65	30.96	31.15	-12.7	21,394	-0.06%
2022/01/05	46.1	31.18	13	31.12	29.75	33.1	20,270	0.16%
2022/01/04	2	30.43	23	30.56	30.90	-21	19,501	-0.11%
2022/01/03	23	30.81	23	30.65	30.35	0	19,271	0.00%
2021/12/30	27	31.53	18	31.59	30.65	9	18,933	0.05%
2021/12/29	141	33.05	50	32.57	32.95	91	18,271	0.50%	大買/
2021/12/28	126	31.40	183.1	32.11	33.05	-57.1	16,449	-0.35%	大買/大賣/
2021/12/27	129.2	30.51	60	30.32	30.05	69.2	14,970	0.46%	大買/
2021/12/24	112	29.22	113	29.37	30.45	-1	13,253	-0.01%	大買/大賣/
2021/12/23	44	26.92	39	27.19	27.70	5	11,310	0.04%
2021/12/22	10	24.83	6	24.83	25.20	4	10,252	0.04%
2021/12/21	2	23.43	2	23.58	23.70	0	9,938	0.00%
2021/12/20	0	0.00	3	23.75	23.60	-3	9,870	-0.03%
2021/12/17	1	24.10	12	24.04	24.10	-11	9,818	-0.11%
2021/12/16	7	24.32	5	24.26	24.10	2	9,722	0.02%
2021/12/14	13	23.14	22	23.07	23.20	-9	9,474	-0.09%
2021/12/13	1	23.55	1	23.80	23.80	0	9,397	0.00%
2021/12/10	12	23.70	5	23.70	23.60	7	9,333	0.07%
2021/12/09	15	24.64	10	24.96	24.30	5	9,187	0.05%
2021/12/08	1	24.20	9	24.04	23.90	-8	8,713	-0.09%
2021/12/07	11	24.45	16	23.89	23.65	-5	8,551	-0.06%
2021/12/06	6	23.63	2	23.70	23.90	4	8,405	0.05%
2021/12/03	4	23.48	12	23.73	23.85	-8	8,297	-0.10%
2021/12/02	4	23.48	39	23.71	23.05	-35	8,035	-0.44%
2021/12/01	17	24.41	4	24.30	24.30	13	7,777	0.17%
2021/11/30	38	24.60	32	24.61	24.20	6	7,524	0.08%
2021/11/29	45.1	23.71	37.3	23.62	23.50	7.8	7,061	0.11%
2021/11/26	92.3	23.84	39	23.66	24.50	53.3	6,588	0.81%
2021/11/25	21	22.60	38.5	22.95	23.10	-17.5	5,470	-0.32%
2021/11/24	27.1	21.54	2	21.38	21.00	25.1	4,771	0.53%
2021/11/23	31	22.17	68.6	22.31	21.95	-37.6	4,510	-0.83%
2021/11/22	25.1	21.48	11	21.02	20.80	14.1	3,786	0.37%
2021/11/19	15	21.91	20	21.78	21.90	-5	3,581	-0.14%
2021/11/18	5	20.75	40	21.51	21.80	-35	3,089	-1.13%
2021/11/17	2	19.95	0	0.00	19.85	2	2,834	0.07%
2021/11/16	0	0.00	11	19.29	19.15	-11	2,776	-0.40%
2021/11/15	6	19.30	1	19.05	19.40	5	2,754	0.18%
2021/11/11	1	19.85	0	0.00	19.85	1	2,690	0.04%
2021/11/10	4	19.95	5	19.81	19.65	-1	2,674	-0.04%
2021/11/08	7	18.95	0	0.00	18.70	7	2,526	0.28%
2021/11/05	20	19.18	11	19.15	19.10	9	2,463	0.37%
2021/11/04	15	19.36	0	0.00	19.20	15	2,363	0.63%
2021/11/03	8	20.58	9	20.39	20.80	-1	2,206	-0.05%
2021/11/02	34	21.67	6.7	20.33	20.45	27.3	1,984	1.38%
2021/11/01	5	20.86	0.6	21.00	20.90	4.4	1,448	0.30%
2021/10/29	1	19.45	0	0.00	19.55	1	1,301	0.08%
2021/10/28	0	0.00	34	19.19	19.15	-34	1,271	-2.67%
2021/10/26	3	19.47	13	19.31	19.15	-10	1,222	-0.82%
2021/10/25	0	0.00	40	19.01	19.00	-40	1,174	-3.41%
2021/10/22	2	18.75	10	18.85	18.75	-8	1,138	-0.70%
2021/10/21	5	18.82	95	18.73	18.80	-90	1,069	-8.42%
2021/10/20	0	0.00	10	18.20	18.35	-10	1,012	-0.99%
2021/10/19	0	0.00	1	17.55	17.85	-1	958	-0.10%
2021/10/18	10	16.70	4	17.34	17.45	6	902	0.66%
2021/10/15	0	0.00	5	16.30	16.15	-5	804	-0.62%
2021/10/13	0	0.00	8	16.19	16.25	-8	777	-1.03%
2021/10/05	1	15.40	0	0.00	15.50	1	766	0.13%
2021/10/01	0	0.00	5	15.75	15.80	-5	745	-0.67%
2021/09/30	0	0.00	7	16.04	16.05	-7	731	-0.96%
2021/09/28	0	0.00	3	15.70	15.65	-3	698	-0.43%
2021/09/24	3	15.25	0	0.00	15.20	3	685	0.44%
2021/09/17	1	15.30	2	15.40	15.40	-1	684	-0.15%
2021/09/13	7	15.15	2	15.20	15.10	5	787	0.63%
2021/09/09	0	0.00	1	14.85	14.90	-1	781	-0.13%
2021/09/06	4	15.50	1	15.55	15.45	3	766	0.39%
2021/09/03	1	15.60	1	15.60	15.50	0	762	0.00%
2021/09/02	6	15.55	0	0.00	15.50	6	747	0.80%
2021/08/31	0	15.25	0	0.00	15.20	0	743	0.00%
2021/08/20	2	14.80	10	14.80	14.80	-8	783	-1.02%
2021/08/09	1	15.70	0	0.00	15.65	1	781	0.13%
2021/08/05	0	0.00	1	15.95	15.85	-1	819	-0.12%
2021/08/02	1	15.60	0	0.00	15.60	1	889	0.11%
2021/07/30	1	15.75	0	0.00	15.70	1	885	0.11%
2021/07/28	1	16.00	0	0.00	15.85	1	918	0.11%
2021/07/26	0	0.00	2	16.20	16.20	-2	1,000	-0.20%
2021/07/23	0	16.20	0	0.00	16.05	0	1,055	0.00%
2021/07/22	0	0.00	6	15.84	15.75	-6	1,111	-0.54%
2021/07/16	1	16.00	0	0.00	16.10	1	1,267	0.08%
2021/07/07	0	0.00	1	15.90	15.85	-1	1,433	-0.07%
2021/07/02	1	15.80	3	16.08	15.80	-2	1,517	-0.13%
2021/06/30	3	15.88	1	16.05	15.85	2	1,555	0.13%
2021/06/29	4	15.80	4	15.80	15.75	0	1,594	0.00%
2021/06/28	1	16.10	2	16.15	16.20	-1	1,630	-0.06%
2021/06/25	8	16.94	0	0.00	16.40	8	1,618	0.49%
2021/06/24	0	0.00	5	17.02	17.10	-5	1,543	-0.32%
2021/06/22	0	0.00	1	15.45	15.35	-1	1,482	-0.07%
2021/06/21	1	15.30	0	0.00	15.35	1	1,531	0.07%
2021/06/18	0.2	15.30	1	15.45	15.45	-0.8	1,555	-0.05%
2021/06/17	1	15.35	0	0.00	15.45	1	1,574	0.06%
2021/06/16	0	0.00	1	15.55	15.45	-1	1,580	-0.06%
2021/06/15	2	15.35	0	0.00	15.35	2	1,614	0.12%
2021/05/31	0	0.00	0.8	15.20	15.25	-0.8	1,579	-0.05%
2021/05/27	2	14.90	0	0.00	14.95	2	1,573	0.13%
2021/05/25	0	0.00	1	15.05	14.85	-1	1,577	-0.06%
2021/05/24	1	14.85	0	0.00	14.85	1	1,602	0.06%
2021/05/18	0	0.00	0.1	14.65	14.65	-0.1	1,626	-0.01%
2021/05/13	2	15.35	0	0.00	14.95	2	1,594	0.13%
2021/05/12	2	14.80	0	0.00	15.35	2	1,578	0.13%
2021/05/11	2	15.90	0	0.00	15.90	2	1,537	0.13%
2021/05/10	6	16.75	0	0.00	16.75	6	1,512	0.40%
2021/05/06	0.5	16.70	0	0.00	16.70	0.5	1,564	0.03%
2021/05/05	0	0.00	0.2	17.15	17.15	-0.2	1,561	-0.01%
2021/05/04	1	16.60	0	0.00	16.75	1	1,549	0.06%
2021/05/03	8	17.83	0	0.00	17.55	8	1,498	0.53%
2021/04/28	10	19.15	116	19.51	19.55	-106	1,399	-7.58%	大賣/鉅額交易
2021/04/27	0	0.00	31	18.68	18.75	-31	1,344	-2.30%
2021/04/26	0	0.00	145.2	18.75	18.40	-145.2	1,321	-10.99%	大賣/鉅額交易
2021/04/23	0	0.00	103.8	18.36	18.15	-103.8	1,277	-8.12%	大賣/鉅額交易
2021/04/22	1	17.95	13	18.42	17.70	-12	1,327	-0.90%
2021/04/21	1	17.95	1	18.00	18.00	0	1,292	0.00%
2021/04/19	0	0.00	1	18.20	18.15	-1	1,250	-0.08%
2021/04/14	0	0.00	0.2	16.95	17.10	-0.2	1,184	-0.02%
2021/04/13	1	17.65	3	17.75	17.25	-2	1,174	-0.17%
2021/04/09	0	0.00	1	16.75	16.75	-1	1,224	-0.08%
2021/04/08	3	16.95	9	16.82	16.80	-6	1,347	-0.45%
2021/04/07	1	15.85	10	16.20	16.35	-9	1,426	-0.63%
2021/04/06	0	0.00	1	15.70	15.85	-1	1,396	-0.07%
2021/04/01	0	0.00	30	15.85	15.85	-30	1,398	-2.15%
2021/03/31	10	15.65	14	15.74	15.80	-4	1,359	-0.29%
2021/03/30	1	15.40	3	15.35	15.35	-2	1,323	-0.15%
2021/03/29	3	15.55	0	0.00	15.50	3	1,321	0.23%
2021/03/25	3	15.25	0	0.00	15.40	3	1,300	0.23%
2021/03/24	0	0.00	1	15.50	15.40	-1	1,289	-0.08%
2021/03/23	6	15.10	10	15.55	15.35	-4	1,241	-0.32%
2021/03/22	0	0.00	2.2	15.38	15.40	-2.2	1,220	-0.18%
2021/03/19	1	15.00	0	0.00	15.00	1	1,195	0.08%
2021/03/17	0.2	14.65	3	14.70	14.65	-2.8	1,169	-0.24%
2021/03/12	2	14.65	0	0.00	14.65	2	1,206	0.17%
2021/03/10	5	14.55	0	0.00	14.55	5	1,222	0.41%
2021/02/26	1	15.05	0	0.00	15.10	1	1,229	0.08%
2021/02/24	0	0.00	1	15.40	15.55	-1	1,222	-0.08%
2021/02/23	0	0.00	1	15.10	15.15	-1	1,197	-0.08%
2021/02/22	0	0.00	1.4	15.14	15.20	-1.4	1,196	-0.12%
2021/02/19	5	14.60	0	0.00	15.05	5	1,187	0.42%
2021/01/29	0	0.00	2	14.15	14.40	-2	1,257	-0.16%
2021/01/28	5	14.75	2	14.70	14.75	3	1,250	0.24%
2021/01/20	0	0.00	3	14.05	14.10	-3	1,177	-0.25%
2021/01/15	5	15.40	2	14.60	14.60	3	1,159	0.26%
2021/01/13	0	0.00	2	14.90	14.60	-2	1,067	-0.19%
2021/01/07	0	0.00	2	15.10	15.10	-2	1,070	-0.19%
2021/01/06	2	15.30	2	15.40	15.00	0	1,066	0.00%
2021/01/05	6	15.55	4	15.45	15.40	2	1,038	0.19%
2020/12/31	40	15.55	33	16.00	15.00	7	908	0.77%
2020/12/30	3	15.03	0	0.00	15.75	3	763	0.39%
2020/12/29	0	0.00	2	14.30	14.35	-2	640	-0.31%
2020/12/25	0	0.00	1.9	14.13	14.20	-1.9	620	-0.31%
2020/12/23	0.1	13.60	0	0.00	13.65	0.1	600	0.02%
2020/12/17	0.1	13.80	0	0.00	13.80	0.1	785	0.01%
2020/12/03	0	0.00	1	14.00	14.00	-1	862	-0.12%
2020/12/01	0	0.00	0.8	13.75	13.85	-0.8	864	-0.09%
2020/11/27	3	13.80	0	0.00	13.85	3	895	0.33%
2020/11/26	0	0.00	2	13.60	13.75	-2	896	-0.22%
2020/11/23	39	13.56	2	13.55	13.50	37	889	4.16%
2020/11/18	0	0.00	2	13.50	13.50	-2	870	-0.23%
2020/11/03	0	0.00	1	13.05	13.05	-1	745	-0.13%
2020/10/29	1	12.85	0	0.00	13.00	1	746	0.13%
2020/10/15	0	0.00	1	13.50	13.50	-1	789	-0.13%
2020/10/05	0	0.00	20	13.25	13.30	-20	811	-2.46%
2020/09/25	4	13.05	1	12.80	12.65	3	904	0.33%
2020/09/24	1	13.50	2	13.15	12.85	-1	891	-0.11%
2020/09/22	2	14.70	3	14.55	14.15	-1	865	-0.12%
2020/09/21	4	14.28	22	14.40	14.55	-18	773	-2.33%
2020/09/18	1	13.45	0	0.00	13.45	1	660	0.15%
2020/09/11	1	13.00	0	0.00	12.95	1	705	0.14%
2020/09/10	17	13.08	0	0.00	13.00	17	716	2.37%
2020/09/09	11	13.04	0	0.00	13.10	11	717	1.53%
2020/09/07	99	13.07	5	13.05	13.00	94	707	13.29%
2020/09/04	35	12.76	0	0.00	13.10	35	703	4.97%
2020/09/03	5	12.92	0	0.00	12.75	5	695	0.72%
2020/09/01	0	0.00	1	12.75	12.55	-1	661	-0.15%
2020/08/31	0	0.00	0	12.60	12.70	0	657	0.00%
2020/08/27	5	12.50	0	0.00	12.50	5	780	0.64%
2020/08/25	1	12.50	1	12.40	12.50	0	777	0.00%
2020/08/19	5	12.45	0	0.00	12.45	5	793	0.63%
2020/08/18	10	12.45	0	0.00	12.45	10	807	1.24%
2020/08/14	0	0.00	0	12.30	12.30	0	797	-0.01%
2020/08/12	5	12.15	0	0.00	12.10	5	792	0.63%
2020/08/10	0.1	12.40	0	0.00	12.40	0.1	789	0.01%
2020/08/06	10	12.40	0	0.00	12.35	10	784	1.27%
2020/08/05	2	12.35	0	0.00	12.40	2	785	0.25%
2020/07/28	10	12.05	0	0.00	12.15	10	734	1.36%
2020/07/24	1	12.95	0	0.00	12.70	1	730	0.14%
2020/07/23	1	12.95	0	0.00	12.95	1	725	0.14%
2020/07/22	10	13.10	0	0.00	13.00	10	723	1.38%
2020/07/21	14	13.05	1	13.15	13.05	13	719	1.81%
2020/07/17	1.5	12.97	0	0.00	12.90	1.5	715	0.21%
2020/07/16	0	0.00	1	13.25	13.20	-1	713	-0.14%
2020/07/15	1	13.05	1	13.25	13.00	0	685	0.00%
2020/07/14	1	13.05	1	13.25	13.00	0	680	0.00%
2020/07/13	1.1	13.10	0	0.00	13.10	1.1	678	0.16%
2020/07/10	21	13.20	0	0.00	13.15	21	675	3.11%
2020/07/09	0	0.00	0.6	13.30	13.35	-0.6	668	-0.09%
2020/07/07	5.1	13.10	0	0.00	13.05	5.1	643	0.79%
2020/07/06	1	12.80	11	13.33	13.30	-10	638	-1.57%
2020/07/02	10	13.10	1	13.20	13.00	9	563	1.60%
2020/06/29	20	12.05	0	0.00	12.05	20	495	4.03%
2020/06/22	1	12.70	1	13.10	12.70	0	481	0.00%
2020/06/19	1	12.70	0	0.00	12.70	1	475	0.21%
2020/06/18	0	0.00	26	12.94	12.95	-26	470	-5.53%
2020/06/17	0	0.00	22	12.45	12.45	-22	420	-5.23%
2020/06/15	0	0.00	21	11.60	11.60	-21	427	-4.92%
2020/06/11	1	12.10	2	12.05	11.95	-1	440	-0.23%
2020/06/09	1	12.45	0	0.00	12.35	1	458	0.22%
2020/06/05	0	0.00	5	12.55	12.60	-5	458	-1.09%
2020/06/04	0	0.00	2	12.60	12.55	-2	459	-0.44%
2020/06/03	3	12.87	1	13.20	12.75	2	447	0.45%
2020/06/01	8	11.95	0	0.00	11.95	8	326	2.45%
2020/05/27	12	11.89	1	12.25	12.25	11	328	3.35%
2020/05/26	3	11.85	0	0.00	11.85	3	304	0.98%
2020/05/22	9	11.67	0	0.00	11.65	9	285	3.15%
2020/05/20	1	11.80	0	0.00	11.85	1	299	0.33%
2020/05/19	5	11.70	0	0.00	11.80	5	299	1.67%
2020/05/18	2	11.65	0	0.00	11.65	2	301	0.66%
2020/05/12	2	11.85	0	0.00	11.90	2	301	0.66%
2020/05/11	1	12.05	0	0.00	11.95	1	300	0.33%
2020/05/08	18	12.14	0	0.00	12.00	18	299	6.00%
2020/05/07	2	12.10	0	0.00	12.15	2	303	0.66%
2020/05/05	10	12.10	0	0.00	12.10	10	301	3.31%
2020/04/29	9	12.10	0	0.00	12.20	9	305	2.95%
2020/04/28	4	11.69	1	11.60	11.80	3	302	0.99%
2020/04/23	0	0.00	1	11.25	11.20	-1	308	-0.32%
2020/04/22	1	11.10	0	0.00	11.05	1	312	0.32%
2020/04/21	1	11.20	0	0.00	11.05	1	311	0.32%
2020/04/17	24	11.69	1	11.80	11.50	23	320	7.18%
2020/04/16	24	11.55	0	11.65	11.65	24	320	7.49%
2020/04/15	1	11.55	1	11.50	11.70	0	321	0.00%
2020/04/14	25	11.36	3	11.38	11.45	22	321	6.83%
2020/04/13	40	11.21	1	11.25	11.20	39	324	12.03%
2020/04/10	11	11.10	0	0.00	11.35	11	324	3.39%
2020/04/09	22	11.01	0	0.00	11.10	22	328	6.69%
2020/04/07	2	10.75	0	0.00	10.75	2	330	0.61%
2020/04/06	14	10.36	0	0.00	10.50	14	331	4.22%
2020/04/01	3	10.35	0	0.00	10.45	3	337	0.89%
2020/03/30	10.5	10.30	0	0.00	10.20	10.5	335	3.11%
2020/03/27	0	10.40	1	10.40	10.40	-1	336	-0.29%
2020/03/25	9	10.15	0	0.00	10.30	9	338	2.66%
2020/03/24	24	9.72	2	9.77	9.82	22	371	5.92%
2020/03/23	17	9.41	0	0.00	9.43	17	378	4.49%
2020/03/20	0	0.00	10	9.70	9.85	-10	376	-2.65%
2020/03/19	1	9.23	1	9.30	9.23	0	370	0.00%
2020/03/17	1	11.05	0	0.00	10.95	1	342	0.29%
2020/03/09	0	0.00	10	13.65	13.55	-10	307	-3.25%
2020/03/05	0	0.00	10	14.05	14.00	-10	305	-3.27%
2020/02/27	1.3	14.25	0	0.00	14.10	1.3	302	0.43%
2020/02/21	1	14.20	4	14.38	14.90	-3	320	-0.94%
2020/02/20	1	14.15	0	0.00	14.20	1	307	0.33%
2020/02/17	0.1	14.05	0	0.00	14.05	0.1	313	0.02%
2020/02/10	0.2	13.80	0	0.00	13.75	0.2	336	0.06%
2020/02/04	5	14.10	0	0.00	14.20	5	348	1.43%
2020/01/30	1.2	15.03	0	0.00	14.35	1.2	351	0.34%
2019/12/24	0.1	16.60	0	0.00	16.70	0.1	547	0.02%
2019/12/23	0.1	16.65	0	0.00	16.75	0.1	554	0.02%
2019/12/06	0	0.00	1	16.65	16.65	-1	557	-0.18%
2019/12/03	0.1	16.50	0	0.00	16.55	0.1	627	0.02%
2019/11/27	0	0.00	0.6	16.70	16.80	-0.6	670	-0.09%
2019/11/25	0.1	16.85	0	0.00	16.90	0.1	682	0.01%
2019/11/21	0	0.00	1	16.85	16.90	-1	712	-0.14%
2019/11/18	0	0.00	1	16.60	16.60	-1	712	-0.14%
2019/11/15	0	0.00	1	16.45	16.50	-1	712	-0.14%
2019/11/08	0	0.00	4	16.70	16.75	-4	726	-0.55%
2019/10/30	0	0.00	1	17.00	17.00	-1	773	-0.13%
2019/10/28	0	0.00	1.5	17.02	17.00	-1.5	801	-0.19%
2019/10/23	0	0.00	38	17.22	17.35	-38	849	-4.47%
2019/10/22	0	0.00	1	17.20	16.85	-1	858	-0.12%
2019/10/21	0	0.00	0.6	16.60	16.65	-0.6	878	-0.07%
2019/10/18	0.1	16.70	1	16.70	16.70	-0.9	895	-0.10%
2019/10/14	0	0.00	0.2	16.85	16.90	-0.2	1,066	-0.02%
2019/10/09	3	17.25	31	17.15	17.05	-28	1,120	-2.50%
2019/10/08	1	17.55	7	17.20	16.80	-6	1,249	-0.48%
2019/10/01	0	0.00	6	16.98	16.75	-6	1,581	-0.38%
2019/09/26	0	0.00	1	17.05	17.10	-1	1,573	-0.06%
2019/09/25	0	0.00	60	16.89	16.95	-60	1,567	-3.83%
2019/09/19	1	16.80	1	17.30	16.70	0	1,563	0.00%
2019/09/18	0	0.00	20	16.90	16.80	-20	1,552	-1.29%
2019/09/12	0	0.00	51	16.89	16.90	-51	1,558	-3.27%
2019/09/11	0	0.00	7	16.75	16.65	-7	1,554	-0.45%
2019/09/10	1	16.35	0	0.00	16.50	1	1,551	0.06%
2019/09/09	0	0.00	8	16.95	16.85	-8	1,541	-0.52%
2019/09/06	0.1	16.80	4	17.03	16.90	-3.9	1,540	-0.25%
2019/09/05	8	17.00	0	0.00	16.95	8	1,538	0.52%
2019/09/04	1	16.90	0	0.00	16.95	1	1,487	0.07%
2019/09/03	0	0.00	31	16.96	17.00	-31	1,497	-2.07%
2019/09/02	0	0.00	21	16.90	16.90	-21	1,488	-1.41%
2019/08/30	0	0.00	20	16.75	16.90	-20	1,485	-1.35%
2019/08/28	4	16.41	5	16.70	16.40	-1	1,483	-0.07%
2019/08/26	1	16.35	32	16.35	16.35	-31	1,537	-2.02%
2019/08/23	0	0.00	6	16.20	16.10	-6	1,513	-0.40%
2019/08/22	0	0.00	6	16.15	16.10	-6	1,534	-0.39%
2019/08/19	1	16.00	0	0.00	16.05	1	1,541	0.06%
2019/08/16	11	16.39	2	16.30	16.30	9	1,621	0.56%
2019/08/15	0	15.90	0	0.00	15.95	0	1,648	0.00%
2019/08/14	0	16.00	0	0.00	16.10	0	1,639	0.00%
2019/08/12	0	0.00	2	16.70	16.35	-2	1,635	-0.12%
2019/08/08	0	0.00	30	16.83	16.70	-30	1,626	-1.84%
2019/08/06	0	0.00	10	16.60	16.55	-10	1,618	-0.62%
2019/07/29	0	0.00	1	17.25	17.10	-1	1,552	-0.06%
2019/07/24	0	0.00	11	17.73	17.80	-11	1,494	-0.74%
2019/07/23	6	17.50	1.6	17.51	17.45	4.4	1,436	0.31%
2019/07/22	0	0.00	2	16.75	17.05	-2	1,397	-0.14%
2019/07/19	0	0.00	2	16.70	16.70	-2	1,377	-0.15%
2019/07/18	4	17.10	0	0.00	16.85	4	1,355	0.30%
2019/07/17	0	0.00	2	17.15	17.20	-2	1,333	-0.15%
2019/07/16	2	17.50	0.8	17.50	17.60	1.2	1,295	0.09%
2019/07/15	2	17.30	11	17.25	17.35	-9	1,203	-0.75%
2019/07/12	2	16.60	28.1	16.44	17.35	-26.1	1,148	-2.27%
2019/07/11	1	16.05	1	16.35	16.05	0	982	0.00%
2019/07/10	10.1	16.10	3	15.88	15.80	7.1	948	0.75%
2019/07/09	14.8	16.20	8	16.09	16.05	6.8	928	0.73%
2019/07/08	2	16.20	10	16.00	16.15	-8	792	-1.01%
2019/07/03	1	14.70	0	0.00	14.80	1	641	0.16%
2019/06/21	0.1	14.50	0	0.00	14.60	0.1	706	0.01%
2019/06/19	0	0.00	8	14.57	14.60	-8	762	-1.05%
2019/06/18	0.2	14.45	22	14.49	14.45	-21.8	785	-2.78%
2019/06/06	0.2	14.35	0	0.00	14.40	0.2	1,084	0.02%
2019/06/05	0	0.00	1	15.10	14.85	-1	1,076	-0.09%
2019/05/31	0	0.00	3	15.00	15.15	-3	1,059	-0.28%
2019/05/29	2	14.55	0	0.00	14.50	2	992	0.20%
2019/05/23	1	14.60	0	0.00	14.70	1	964	0.10%
2019/05/17	18.2	13.21	0	0.00	13.05	18.2	912	1.99%
2019/05/15	17	13.42	0	0.00	13.35	17	908	1.87%
2019/05/13	0	0.00	1	13.35	13.30	-1	905	-0.11%
2019/05/10	8	13.90	0	0.00	13.65	8	900	0.89%
2019/05/09	15	13.90	1	13.90	13.85	14	897	1.56%
2019/05/08	17	14.20	0	0.00	14.30	17	889	1.91%
2019/05/07	3	14.20	0	0.00	14.30	3	885	0.34%
2019/05/06	0.1	14.20	0	0.00	14.25	0.1	885	0.01%
2019/05/02	0.1	14.25	0	0.00	14.30	0.1	881	0.01%
2019/04/30	7	14.40	0	0.00	14.25	7	888	0.79%
2019/04/24	23	14.89	0	0.00	14.70	23	885	2.60%
2019/04/22	0.1	14.80	0	0.00	14.90	0.1	878	0.01%
2019/04/19	25	15.01	0	0.00	14.95	25	885	2.82%
2019/04/16	1	14.90	0	0.00	15.45	1	895	0.11%
2019/04/11	6	15.05	1	15.00	15.00	5	869	0.58%
2019/04/01	2	15.38	0	0.00	15.50	2	869	0.23%
2019/03/28	0.1	14.90	0	0.00	15.00	0.1	846	0.01%
2019/03/27	2	15.43	1	15.35	15.45	1	836	0.12%
2019/03/26	0.1	15.30	0	0.00	15.35	0.1	832	0.01%
2019/03/25	1.2	15.54	20	15.45	15.50	-18.8	823	-2.28%
2019/03/22	0	0.00	18	15.99	15.95	-18	805	-2.24%
2019/03/21	0	0.00	2	15.95	15.90	-2	772	-0.26%
2019/03/20	0	0.00	7	16.14	16.15	-7	747	-0.94%
2019/03/19	0	0.00	2	15.83	16.05	-2	713	-0.28%
2019/03/15	0.2	14.20	1	14.60	14.25	-0.8	508	-0.16%
2019/03/13	54	14.23	4	14.21	14.15	50	492	10.16%
2019/03/12	1	14.35	0	0.00	14.45	1	492	0.20%
2019/03/06	0	0.00	10	13.95	13.95	-10	551	-1.81%
2019/03/05	0	0.00	1	14.10	14.00	-1	560	-0.18%
2019/03/04	6	14.25	0	0.00	14.15	6	584	1.03%
2019/02/26	0	14.15	0	0.00	14.15	0	589	0.00%
2019/02/21	10	14.43	1	14.55	14.50	9	582	1.55%
2019/02/19	0	0.00	1	14.20	14.15	-1	547	-0.18%
2019/02/13	0	0.00	0.5	13.90	13.90	-0.5	540	-0.10%
2019/01/30	1	13.85	0	0.00	13.80	1	547	0.18%
2019/01/25	1	14.15	0	0.00	14.10	1	553	0.18%
2019/01/18	0	0.00	0.2	14.10	14.20	-0.2	554	-0.03%
2019/01/11	2	14.10	2	14.35	14.05	0	568	0.00%
2019/01/09	10	14.15	1	14.35	14.00	9	553	1.63%
2019/01/07	2.1	13.84	0	0.00	13.70	2.1	542	0.39%
2019/01/04	1	13.55	0	0.00	13.70	1	551	0.18%
2018/12/28	12	14.43	1	14.40	14.40	11	582	1.89%
2018/12/27	1	14.30	1	14.25	14.00	0	563	0.00%
2018/12/26	1	13.10	0	0.00	13.30	1	545	0.18%
2018/12/19	10	14.05	0	0.00	14.00	10	546	1.83%
2018/12/17	0	0.00	1	14.35	14.25	-1	551	-0.18%
2018/12/13	2	14.50	0	0.00	14.45	2	545	0.37%
2018/12/12	0	0.00	1	14.95	14.55	-1	542	-0.18%
2018/12/07	0	0.00	1.6	14.02	14.20	-1.6	501	-0.32%
2018/12/06	0.2	14.00	1	14.00	14.00	-0.8	502	-0.16%
2018/12/04	0	0.00	1	14.65	14.65	-1	508	-0.20%
2018/11/29	5	15.05	35	14.66	14.70	-30	506	-5.92%
2018/11/28	1	14.00	0	0.00	14.10	1	445	0.22%
2018/11/27	1	14.00	2	13.65	14.20	-1	437	-0.23%
2018/11/26	0	0.00	1	13.00	13.05	-1	421	-0.24%
2018/11/22	2	12.85	1	12.95	12.90	1	416	0.24%
2018/11/16	13	12.47	0	0.00	12.50	13	409	3.18%
2018/11/15	22	12.44	0	0.00	12.45	22	412	5.34%
2018/11/14	34	12.38	5	12.36	12.40	29	414	7.00%
2018/11/13	19	12.25	0	0.00	12.30	19	422	4.50%
2018/11/12	7	12.34	0	0.00	12.25	7	434	1.61%
2018/11/09	8	12.40	0	0.00	12.40	8	447	1.79%
2018/11/08	16	12.55	0	0.00	12.50	16	468	3.41%
2018/11/07	3	12.60	0	0.00	12.55	3	473	0.63%
2018/10/31	1	11.95	0	0.00	12.10	1	508	0.20%
2018/10/26	0	11.80	0	0.00	11.80	0	523	0.00%
2018/10/25	0.1	12.00	0	0.00	12.05	0.1	531	0.02%
2018/10/23	1	12.25	0	0.00	12.30	1	590	0.17%
2018/10/22	0	12.20	0	0.00	12.30	0	622	0.00%
2018/10/19	2	12.15	0	0.00	12.15	2	622	0.32%
2018/10/17	1	12.20	0	0.00	12.20	1	625	0.16%
2018/10/12	5	12.35	0	0.00	12.35	5	631	0.79%
2018/10/11	2	12.28	0	0.00	12.15	2	625	0.32%
2018/10/05	5	13.65	0	0.00	13.65	5	603	0.83%
2018/09/26	0	14.00	0	0.00	14.00	0	658	0.00%
2018/09/25	1	13.95	0	0.00	13.95	1	660	0.15%
2018/09/13	0	14.05	0	0.00	14.05	0	677	0.00%
2018/09/12	5	14.05	0	0.00	14.00	5	681	0.73%
2018/09/11	1	13.95	0	0.00	14.00	1	691	0.14%
2018/09/10	2	14.13	0	0.00	13.90	2	696	0.29%
2018/09/05	0	0.00	2	14.78	14.75	-2	698	-0.29%
2018/09/03	0	0.00	20	14.80	14.70	-20	726	-2.75%
2018/08/31	21	14.56	0	0.00	14.55	21	781	2.69%
2018/08/30	0.1	14.75	0	0.00	14.75	0.1	800	0.01%
2018/08/29	0	0.00	5	14.85	14.80	-5	901	-0.55%
2018/08/24	0.6	14.75	0	0.00	14.80	0.6	949	0.06%
2018/08/22	0	0.00	1	14.65	14.70	-1	965	-0.10%
2018/08/17	31	14.85	0	0.00	14.80	31	1,000	3.10%
2018/08/15	0.1	15.70	2	15.70	15.70	-1.9	981	-0.19%
2018/08/13	1.7	16.10	0	0.00	15.90	1.7	967	0.18%
2018/08/10	0	0.00	5	16.45	16.50	-5	960	-0.52%
2018/08/07	0	16.45	0	0.00	16.45	0	972	0.00%
2018/07/23	0.1	16.15	0	0.00	16.15	0.1	938	0.01%
2018/07/19	0	0.00	1	16.05	16.00	-1	937	-0.11%
2018/07/18	1	15.85	0	0.00	15.90	1	942	0.11%
2018/07/17	0	0.00	1	16.05	15.95	-1	945	-0.11%
2018/07/16	2	16.08	0	0.00	15.95	2	949	0.21%
2018/07/13	0	0.00	1	16.15	16.20	-1	945	-0.11%
2018/07/11	1	15.70	0	0.00	15.80	1	944	0.11%
2018/07/10	1	15.95	0	0.00	15.90	1	942	0.11%
2018/07/06	1	16.05	0	0.00	15.85	1	954	0.10%
2018/07/05	1	16.10	3	16.32	16.20	-2	944	-0.21%
2018/07/03	3.1	16.28	0	0.00	16.25	3.1	933	0.33%
2018/07/02	15.1	16.34	0	0.00	16.30	15.1	940	1.61%
2018/06/29	1	16.35	0	0.00	16.40	1	941	0.11%
2018/06/28	0.3	16.25	0	0.00	16.25	0.3	940	0.03%
2018/06/27	1	16.35	0	0.00	16.35	1	944	0.11%
2018/06/22	0.1	16.55	0	0.00	16.55	0.1	951	0.01%
2018/06/21	0	0.00	1	16.70	16.65	-1	958	-0.10%
2018/06/19	0.1	16.85	50	16.92	16.90	-49.9	974	-5.12%
2018/06/13	3	17.25	0	0.00	17.15	3	967	0.31%
2018/06/11	1	17.20	0	0.00	17.10	1	1,008	0.10%
2018/06/08	10	17.65	0	0.00	17.60	10	997	1.00%
2018/06/06	6	17.48	5	17.60	17.55	1	1,023	0.10%
2018/06/05	1	16.60	0	0.00	16.65	1	932	0.11%
2018/06/04	15	16.55	0	0.00	16.55	15	919	1.63%
2018/06/01	10	16.30	0	0.00	16.35	10	890	1.12%
2018/05/25	1	16.70	1	16.55	16.45	0	942	0.00%
2018/05/24	0	0.00	1	16.30	16.30	-1	907	-0.11%
2018/05/23	0.1	16.10	0	0.00	16.15	0.1	909	0.01%
2018/05/22	1	16.25	0	0.00	16.25	1	908	0.11%
2018/05/21	20	16.30	0	0.00	16.40	20	913	2.19%
2018/05/18	17.4	16.29	0	0.00	16.30	17.4	912	1.90%
2018/05/15	0.3	16.30	0	0.00	16.25	0.3	937	0.04%
2018/05/14	1.4	16.65	0	0.00	16.65	1.4	961	0.15%
2018/05/11	0	17.05	0	0.00	17.15	0	957	0.00%
2018/05/10	0.1	17.35	0	0.00	17.40	0.1	965	0.01%
2018/05/09	1	17.90	0	0.00	17.60	1	977	0.10%
2018/05/08	0.2	17.30	0	0.00	17.30	0.2	967	0.02%
2018/05/03	0.4	17.35	0	0.00	17.40	0.4	1,288	0.03%
2018/04/27	5	17.30	0	0.00	17.30	5	1,336	0.37%
2018/04/26	0	0.00	3	17.70	17.30	-3	1,342	-0.22%
2018/04/25	1	17.65	0	0.00	17.60	1	1,343	0.07%
2018/04/24	1	17.70	0	0.00	17.60	1	1,350	0.07%
2018/04/18	1	18.20	0	0.00	18.20	1	1,382	0.07%
2018/04/17	0.2	18.25	1	18.45	18.25	-0.8	1,389	-0.06%
2018/04/16	0.1	18.45	1	18.70	18.50	-0.9	1,409	-0.06%
2018/04/13	10	18.80	0	0.00	18.70	10	1,522	0.66%
2018/04/10	0	0.00	2	18.95	18.65	-2	1,721	-0.12%
2018/04/09	0.4	18.95	1	19.05	18.95	-0.6	1,710	-0.04%
2018/04/03	2.5	19.17	0	0.00	19.05	2.5	1,709	0.15%
2018/03/29	1	19.45	0	0.00	19.40	1	1,723	0.06%
2018/03/27	1	19.40	0	0.00	19.40	1	1,725	0.06%
2018/03/23	6	19.39	0	0.00	19.30	6	1,724	0.35%
2018/03/22	1	19.80	0	0.00	19.80	1	1,724	0.06%
2018/03/21	5	20.08	0	0.00	20.10	5	1,752	0.29%
2018/03/20	0.1	20.00	0	0.00	20.00	0.1	1,797	0.01%
2018/03/16	2.1	20.54	2	20.65	20.40	0.1	1,788	0.01%
2018/03/15	0	0.00	1	21.05	20.90	-1	1,819	-0.05%
2018/03/14	0	0.00	10	20.35	20.30	-10	1,779	-0.56%
2018/03/13	0	0.00	2	21.20	20.70	-2	1,776	-0.11%
2018/03/12	0	0.00	1	19.65	20.15	-1	1,680	-0.06%
2018/03/09	1.6	19.66	0	0.00	19.65	1.6	1,673	0.10%
2018/03/07	5	19.55	0	0.00	19.65	5	1,676	0.30%
2018/03/02	0.1	19.95	0	0.00	20.00	0.1	1,702	0.01%
2018/02/27	0	0.00	4	20.54	20.40	-4	1,685	-0.24%
2018/02/26	1	19.90	0	0.00	19.95	1	1,633	0.06%
2018/02/23	34	19.87	0	0.00	19.85	34	1,630	2.09%
2018/02/22	1.4	19.64	0	0.00	19.60	1.4	1,630	0.09%
2018/02/12	5.4	19.25	0	0.00	19.20	5.4	1,628	0.33%
2018/02/09	6	19.10	0	0.00	19.25	6	1,627	0.37%
2018/02/06	3	20.50	23	19.82	19.70	-20	1,588	-1.26%
2018/02/05	1	21.20	1	21.40	21.25	0	1,561	0.00%
2018/02/02	1	21.95	1	21.95	21.85	0	1,550	0.00%
2018/02/01	1	22.20	1	22.30	22.20	0	1,590	0.00%
2018/01/31	8	22.50	17	22.23	22.30	-9	1,571	-0.57%
2018/01/30	23	23.27	11	23.15	22.80	12	1,539	0.78%
2018/01/29	3	21.75	0	21.75	21.85	3	1,308	0.23%
2018/01/26	5	21.30	0	0.00	21.30	5	1,268	0.39%
2018/01/25	2.1	21.05	0	0.00	21.10	2.1	1,220	0.17%
2018/01/24	2	21.20	0	0.00	21.25	2	1,226	0.16%
2018/01/23	5	20.85	1	20.70	20.70	4	1,194	0.33%
2018/01/22	2	20.70	0	0.00	21.00	2	1,210	0.17%
2018/01/19	0	0.00	10	20.75	20.75	-10	1,210	-0.83%
2018/01/18	3	21.18	0	0.00	20.85	3	1,208	0.25%
2018/01/16	0	0.00	11	20.80	21.00	-11	1,238	-0.89%
2018/01/09	12	22.40	16.2	22.10	22.00	-4.2	1,207	-0.35%
2018/01/08	0.1	20.75	1	20.70	20.75	-0.9	1,097	-0.08%
2018/01/05	0.1	21.20	0	0.00	21.25	0.1	1,074	0.01%
2018/01/04	11	21.55	4	20.80	21.70	7	1,031	0.68%
2018/01/03	0	0.00	5	20.05	20.00	-5	900	-0.56%
2018/01/02	1	19.90	0	0.00	19.90	1	908	0.11%