佳能 (2374)-台新-中壢券商分點個股進出

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
61.7
漲跌
▲0.7
漲幅
+1.15%
成交量
8,903張
產業
上市光電類股▲0.18%
229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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/06/06	1.4	62.14	3.3	62.06	61.70	-2	24,265	-0.01%
2024/06/05	0	0.00	0.5	60.73	61.00	-0.5	24,132	0.00%
2024/06/04	1.5	60.67	0	0.00	59.50	1.5	24,091	0.01%
2024/06/03	3	59.90	3	59.43	60.50	0	24,016	0.00%
2024/05/31	1	58.50	2	58.40	58.50	-1	23,950	0.00%
2024/05/30	6.8	59.64	32.3	59.49	59.20	-25.5	23,906	-0.11%
2024/05/29	4.5	60.56	1.3	60.42	60.00	3.2	23,885	0.01%
2024/05/28	3.3	59.95	0	0.00	59.50	3.3	23,840	0.01%
2024/05/27	7.2	61.05	0.2	60.94	60.90	7	23,762	0.03%
2024/05/24	0	0.00	0.3	58.63	59.60	-0.3	23,679	0.00%
2024/05/23	1.2	58.43	4.3	58.25	57.60	-3.1	23,588	-0.01%
2024/05/22	263.2	61.71	70.2	61.95	61.70	193	23,405	0.82%	大買/鉅額交易
2024/05/21	117.3	61.55	120.3	61.70	61.50	-3	22,359	-0.01%	大買/大賣/
2024/05/20	66.2	59.48	82.3	58.79	59.30	-16.1	20,904	-0.08%
2024/05/17	157.4	57.03	144.1	56.89	57.60	13.4	19,497	0.07%	大買/大賣/
2024/05/16	32	54.47	19.1	55.58	56.30	13	17,016	0.08%
2024/05/15	25	48.92	37.1	49.26	51.20	-12.1	16,208	-0.07%
2024/05/14	48	47.05	34	46.39	46.55	14	15,521	0.09%
2024/05/13	20	45.27	36.2	45.83	46.50	-16.2	14,243	-0.11%
2024/05/10	7	41.71	7	41.61	42.30	0	13,510	0.00%
2024/05/09	1	41.15	10	40.54	41.05	-9	13,204	-0.07%
2024/05/08	16	43.39	13	42.20	41.60	3	13,027	0.02%
2024/05/07	14	42.81	19.8	43.54	44.25	-5.8	12,225	-0.05%
2024/05/03	0	0.00	4	40.14	40.70	-4	11,408	-0.04%
2024/05/02	0	0.00	2	39.80	40.80	-2	11,258	-0.02%
2024/04/30	8	40.95	8	40.57	40.55	0	11,295	0.00%
2024/04/29	4	41.06	8	41.16	40.20	-4	11,110	-0.04%
2024/04/26	7.3	40.03	6	40.11	39.50	1.3	10,801	0.01%
2024/04/25	7	40.16	7	40.14	40.00	0	10,568	0.00%
2024/04/24	32	41.43	16	41.32	40.20	16	10,339	0.15%
2024/04/23	20	41.26	21	41.59	41.70	-1	9,768	-0.01%
2024/04/22	2.2	41.24	6	39.31	38.75	-3.8	9,021	-0.04%
2024/04/19	7	42.55	9	42.23	41.60	-2	8,670	-0.02%
2024/04/18	82.2	44.19	81	44.53	43.00	1.2	8,261	0.01%
2024/04/17	27	40.45	31	41.18	42.25	-4	7,555	-0.05%
2024/04/16	16	37.98	7	38.78	38.45	9	7,306	0.12%
2024/04/15	27	40.27	38	39.68	37.65	-11	6,835	-0.16%
2024/04/12	15	37.38	7.1	38.36	38.90	7.9	6,047	0.13%
2024/04/11	8	34.09	15.1	34.67	35.40	-7.1	5,266	-0.13%
2024/04/10	3	33.00	11	32.56	32.20	-8	4,719	-0.17%
2024/04/09	15.3	33.23	7.1	33.26	33.40	8.2	4,542	0.18%
2024/04/08	36	33.28	17	33.49	31.95	19	4,102	0.46%
2024/04/03	0	0.00	4.3	32.20	32.25	-4.3	3,135	-0.14%
2024/04/02	12	28.54	13.2	29.06	29.35	-1.2	2,976	-0.04%
2024/04/01	0.6	26.70	4	26.75	26.70	-3.4	2,876	-0.12%
2024/03/29	6	26.00	6	26.36	26.45	0	2,868	0.00%
2024/03/28	4	26.10	0	0.00	26.05	4	2,845	0.14%
2024/03/27	3	26.43	6	26.73	26.40	-3	2,833	-0.11%
2024/03/26	6	26.44	41	26.76	26.25	-35	2,815	-1.24%
2024/03/25	1.7	26.90	5	26.95	26.90	-3.3	2,779	-0.12%
2024/03/22	0.1	26.50	0	0.00	26.50	0.1	2,727	0.00%
2024/03/21	53.5	26.42	15	26.69	26.70	38.5	2,689	1.43%
2024/03/20	12.9	26.52	14	26.66	26.05	-1.1	2,535	-0.04%
2024/03/19	6.9	24.78	29	25.18	25.55	-22.1	2,185	-1.01%
2024/03/18	3.9	24.27	1	24.60	24.35	2.9	2,218	0.13%
2024/03/15	9	24.66	1	24.55	24.55	8	2,330	0.34%
2024/03/14	6	25.07	4	25.24	25.00	2	2,341	0.09%
2024/03/13	11	25.49	3	25.52	25.20	8	2,366	0.34%
2024/03/12	5.8	26.04	8	26.24	25.95	-2.2	2,472	-0.09%
2024/03/11	2.5	25.62	8	25.66	25.65	-5.5	2,470	-0.22%
2024/03/08	10	25.44	2	25.15	25.10	8	2,481	0.32%
2024/03/07	9.5	25.91	7	26.06	26.00	2.5	2,492	0.10%
2024/03/06	6.5	26.00	8	26.18	26.10	-1.5	2,495	-0.06%
2024/03/05	6	25.87	8	26.16	25.95	-2	2,497	-0.08%
2024/03/04	3	25.90	4	26.13	25.90	-1	2,499	-0.04%
2024/03/01	4	25.89	9	25.97	25.90	-5	2,503	-0.20%
2024/02/29	7	25.49	3	25.82	25.80	4	2,547	0.16%
2024/02/27	4	25.69	0	0.00	25.70	4	2,588	0.15%
2024/02/26	0	0.00	11	26.00	26.15	-11	2,654	-0.41%
2024/02/23	8	25.64	2	25.98	25.55	6	2,662	0.23%
2024/02/22	4.4	25.78	4	25.91	25.80	0.4	2,671	0.02%
2024/02/21	2.5	25.69	5	25.82	25.85	-2.5	2,699	-0.09%
2024/02/20	6	25.68	0	0.00	25.60	6	2,740	0.22%
2024/02/19	1.9	25.90	3	26.02	25.90	-1.1	2,808	-0.04%
2024/02/16	1.8	25.90	44	25.25	25.90	-42.2	2,803	-1.51%
2024/02/15	0.9	23.95	2	24.10	24.10	-1.1	2,815	-0.04%
2024/02/05	5	23.92	1.6	24.06	23.95	3.4	2,960	0.12%
2024/02/02	6	24.64	2	24.95	24.50	4	2,941	0.14%
2024/02/01	1	24.65	0	0.00	24.85	1	2,972	0.03%
2024/01/31	1.6	24.85	7	24.91	24.85	-5.4	2,977	-0.18%
2024/01/30	5	24.67	1	24.90	24.60	4	2,968	0.13%
2024/01/29	8.4	24.77	18	25.11	24.75	-9.6	2,966	-0.32%
2024/01/26	13	24.53	0	0.00	24.35	13	2,931	0.44%
2024/01/25	10	24.89	1	24.75	24.75	9	2,922	0.31%
2024/01/24	23	25.38	20	25.60	25.25	3	2,906	0.10%
2024/01/23	0.9	24.90	29	24.75	25.05	-28.1	2,760	-1.02%
2024/01/22	20	24.45	0	0.00	24.25	20	2,749	0.73%
2024/01/19	15.8	24.90	4	25.24	24.80	11.8	2,715	0.43%
2024/01/18	4	24.63	11	24.93	25.10	-7	2,708	-0.26%
2024/01/17	25	25.01	16	24.82	24.75	9	2,695	0.33%
2024/01/16	17	25.60	32	25.94	25.55	-15	2,637	-0.57%
2024/01/12	3.2	24.98	1	25.25	24.95	2.2	2,513	0.09%
2024/01/11	1	25.15	1	25.30	25.20	0	2,519	0.00%
2024/01/10	13	25.01	7	25.25	25.25	6	2,530	0.24%
2024/01/09	2	25.33	7	25.49	25.55	-5	2,522	-0.20%
2024/01/08	9	25.27	2	25.80	25.15	7	2,510	0.28%
2024/01/05	11	25.83	2	26.38	25.60	9	2,502	0.36%
2024/01/04	14	26.36	1	26.90	26.20	13	2,542	0.51%
2024/01/03	6	26.78	19	27.05	26.70	-13	2,550	-0.51%
2024/01/02	4	26.53	7	26.87	26.55	-3	2,545	-0.12%
2023/12/29	15	26.48	26	26.67	26.40	-11	2,559	-0.43%
2023/12/28	11	26.31	3	26.30	26.30	8	2,566	0.31%
2023/12/27	6	26.78	30	26.33	26.70	-24	2,592	-0.93%
2023/12/26	5	25.42	13	25.60	25.45	-8	2,564	-0.31%
2023/12/25	4	24.98	2	25.15	25.05	2	2,560	0.08%
2023/12/22	2	25.05	26	25.11	25.10	-24	2,550	-0.94%
2023/12/21	10	25.20	0	0.00	25.10	10	2,556	0.39%
2023/12/20	1	25.50	4	25.61	25.65	-3	2,563	-0.12%
2023/12/19	16	25.74	0	0.00	25.40	16	2,609	0.61%
2023/12/18	17	26.51	6	26.82	26.20	11	2,613	0.42%
2023/12/15	12	26.85	5	27.29	27.05	7	2,634	0.27%
2023/12/14	20.4	27.20	15	27.38	27.20	5.4	2,633	0.21%
2023/12/13	14.6	27.18	11	27.30	27.25	3.6	2,600	0.14%
2023/12/12	7	27.02	23	26.83	27.10	-16	2,559	-0.63%
2023/12/11	7.7	26.03	1	26.40	26.10	6.7	2,494	0.27%
2023/12/08	6.5	26.24	0	0.00	26.20	6.5	2,673	0.24%
2023/12/07	10.1	26.81	12	27.03	26.75	-1.9	2,701	-0.07%
2023/12/06	5.5	26.03	13	26.34	26.25	-7.5	2,700	-0.28%
2023/12/05	2	25.75	0	0.00	25.80	2	2,702	0.07%
2023/12/04	11	26.20	2	26.45	26.05	9	2,694	0.33%
2023/12/01	3	26.55	0	0.00	26.45	3	2,671	0.11%
2023/11/30	6.8	26.74	4	26.98	26.85	2.8	2,674	0.10%
2023/11/29	1	26.65	0	0.00	26.65	1	2,713	0.04%
2023/11/28	1	26.75	2	26.88	26.75	-1	2,734	-0.04%
2023/11/27	6	26.72	5	27.02	26.55	1	2,727	0.04%
2023/11/24	2.9	26.28	2	26.60	26.60	0.9	2,682	0.03%
2023/11/22	0.9	25.40	4	25.53	25.50	-3.2	2,613	-0.12%
2023/11/21	4	25.00	4	25.19	25.15	0	2,610	0.00%
2023/11/20	5	25.19	4	25.63	25.15	1	2,623	0.04%
2023/11/17	4	25.25	4	25.60	25.25	0	2,642	0.00%
2023/11/16	6.6	25.15	6	25.22	25.00	0.6	2,639	0.02%
2023/11/15	1	24.65	6	24.45	24.65	-5	2,669	-0.19%
2023/11/14	6	24.08	0	0.00	23.80	6	2,773	0.22%
2023/11/13	12	25.46	12	25.34	25.40	0	2,729	0.00%
2023/11/10	1	23.35	0	0.00	23.55	1	2,603	0.04%
2023/11/09	24.9	22.91	24	23.28	23.65	0.9	2,621	0.03%
2023/11/08	4	23.85	2	24.03	23.75	2	2,590	0.08%
2023/11/07	0	0.00	2	23.60	23.70	-2	2,580	-0.08%
2023/11/06	0	0.00	1	23.40	23.35	-1	2,584	-0.04%
2023/11/03	1	23.10	3	23.30	23.25	-2	2,602	-0.08%
2023/11/02	2	23.10	2	23.28	23.10	0	2,602	0.00%
2023/11/01	2	23.05	6	23.07	23.05	-4	2,614	-0.15%
2023/10/31	8	22.74	5	22.62	22.50	3	2,617	0.11%
2023/10/30	2	23.00	6	23.02	23.00	-4	2,626	-0.15%
2023/10/27	3	22.57	5	22.75	22.60	-2	2,620	-0.08%
2023/10/26	4	22.68	0	0.00	22.45	4	2,625	0.15%
2023/10/25	2	23.08	6	23.13	23.15	-4	2,617	-0.15%
2023/10/24	1.9	22.39	2	22.65	22.60	-0.1	2,620	0.00%
2023/10/23	0.6	22.35	7	22.47	22.35	-6.4	2,629	-0.24%
2023/10/20	3	22.05	0	0.00	22.20	3	2,647	0.11%
2023/10/19	2	22.50	4	22.71	22.55	-2	2,655	-0.08%
2023/10/18	7	22.84	2	23.13	22.80	5	2,662	0.19%
2023/10/17	2	22.93	0	0.00	22.95	2	2,725	0.07%
2023/10/16	6	23.42	2	23.48	23.50	4	2,721	0.15%
2023/10/13	5	23.80	6	24.15	23.95	-1	2,847	-0.04%
2023/10/12	4	23.89	1	23.90	23.90	3	2,839	0.11%
2023/10/11	2	24.78	4	24.76	24.75	-2	2,785	-0.07%
2023/10/06	4	24.74	20	24.45	24.45	-16	2,774	-0.58%
2023/10/05	3.5	25.34	2	25.70	25.30	1.5	2,760	0.05%
2023/10/04	0.9	25.40	2	25.28	25.40	-1.1	2,735	-0.04%
2023/10/03	6	25.03	3	25.33	25.00	3	2,698	0.11%
2023/10/02	20.9	25.10	2.6	24.82	25.20	18.3	2,651	0.69%
2023/09/28	0.9	24.10	3	24.15	24.15	-2.1	2,562	-0.08%
2023/09/27	0.9	23.85	8	23.98	24.00	-7.1	2,548	-0.28%
2023/09/26	7	23.96	1	24.10	23.75	6	2,544	0.24%
2023/09/25	2.9	23.83	0	0.00	23.90	2.9	2,537	0.11%
2023/09/22	15.2	23.25	22	23.96	24.20	-6.8	2,514	-0.27%
2023/09/21	10	23.60	2	23.60	23.60	8	2,481	0.32%
2023/09/20	0	0.00	2	24.37	24.35	-2	2,439	-0.08%
2023/09/19	2	23.93	21	24.19	24.05	-19	2,393	-0.79%
2023/09/18	0	0.00	7	23.71	23.95	-7	2,358	-0.30%
2023/09/15	25	23.49	0	0.00	23.35	25	2,335	1.07%
2023/09/14	1	23.75	45	23.72	23.85	-44	2,325	-1.89%
2023/09/13	47	23.85	53	24.63	23.40	-6	2,270	-0.26%
2023/09/12	12	23.19	3	23.65	23.40	9	2,087	0.43%
2023/09/11	5	23.71	10	23.77	23.90	-5	2,047	-0.24%
2023/09/08	5	22.13	0	0.00	22.00	5	1,923	0.26%
2023/09/07	0	0.00	1	22.75	22.55	-1	1,896	-0.05%
2023/09/06	2	22.53	1	22.80	22.55	1	1,882	0.05%
2023/09/05	1	22.60	2	22.65	22.60	-1	1,871	-0.05%
2023/09/04	3	23.67	0	0.00	23.00	3	1,842	0.16%
2023/08/31	0	23.15	5	23.30	23.25	-5	1,737	-0.29%
2023/08/28	25	23.40	0	0.00	23.30	25	1,684	1.48%
2023/08/23	2	22.70	0	0.00	23.00	2	1,598	0.13%
2023/08/18	0	0.00	2	21.58	22.20	-2	1,377	-0.15%
2023/08/17	1.9	21.20	5	20.92	21.25	-3.1	1,230	-0.25%
2023/08/16	4	20.49	15	20.65	20.60	-11	1,177	-0.93%
2023/08/15	5	20.42	18	20.29	20.45	-13	1,147	-1.13%
2023/08/14	2	19.85	17	19.96	19.85	-15	1,124	-1.33%
2023/08/11	2	19.68	0	0.00	19.65	2	1,111	0.18%
2023/08/10	8.2	19.88	5	20.35	19.90	3.2	1,107	0.29%
2023/08/09	7.1	20.00	12	20.25	19.95	-4.9	1,100	-0.44%
2023/08/08	3	19.83	0	0.00	19.75	3	1,080	0.28%
2023/08/07	0	0.00	2.1	20.09	20.10	-2.1	1,085	-0.19%
2023/08/04	0	0.00	1	19.95	19.90	-1	1,066	-0.09%
2023/08/02	1	19.50	5	19.60	19.70	-4	1,059	-0.38%
2023/08/01	0	0.00	6	19.65	19.60	-6	1,043	-0.57%
2023/07/28	1	19.65	0	0.00	19.65	1	1,036	0.10%
2023/07/27	0.7	19.75	1	19.75	19.75	-0.3	1,031	-0.03%
2023/07/26	11	19.65	1	19.60	19.55	10	1,016	0.98%
2023/07/25	19	19.79	0	0.00	19.80	19	1,002	1.90%
2023/07/24	9	19.95	0	0.00	19.95	9	980	0.92%
2023/07/21	2	20.45	1	20.70	20.50	1	956	0.10%
2023/07/20	9	20.82	29	20.76	20.80	-20	931	-2.15%
2023/07/19	15	20.09	0	0.00	19.95	15	849	1.77%
2023/07/18	11.1	20.49	25	20.57	20.85	-13.9	825	-1.68%
2023/07/13	1	19.65	1	19.95	19.65	0	672	0.00%
2023/07/12	7	19.99	0	0.00	19.80	7	663	1.05%
2023/07/11	7	20.36	1	20.75	20.25	6	638	0.94%
2023/07/10	0	0.00	4	20.58	20.60	-4	636	-0.63%
2023/07/07	7	20.33	21	20.58	20.40	-14	637	-2.20%
2023/07/06	2	20.28	0	0.00	20.25	2	628	0.32%
2023/07/04	1	20.45	1	20.60	20.45	0	617	0.00%
2023/07/03	12	20.55	0	0.00	20.55	12	614	1.95%
2023/06/30	5	20.64	0	0.00	20.55	5	607	0.82%
2023/06/29	9	20.74	16	20.99	20.75	-7	609	-1.15%
2023/06/28	2	20.33	1	20.45	20.30	1	586	0.17%
2023/06/27	7	20.44	0	0.00	20.35	7	592	1.18%
2023/06/26	6	20.54	2	20.70	20.65	4	589	0.68%
2023/06/21	8	20.74	4	20.88	20.75	4	590	0.68%
2023/06/20	1	20.85	7	20.99	20.85	-6	584	-1.03%
2023/06/19	6	20.63	0	0.00	20.60	6	568	1.05%
2023/06/16	3	20.72	8	20.84	20.80	-5	566	-0.88%
2023/06/15	3	20.60	31	20.55	20.60	-28	547	-5.11%
2023/06/14	1	20.10	2	20.33	20.20	-1	523	-0.19%
2023/06/13	2	20.13	0	0.00	20.10	2	541	0.37%
2023/06/12	1	20.15	1	20.35	20.20	0	540	0.00%
2023/06/09	2	20.18	0	0.00	20.20	2	547	0.37%
2023/06/08	1	20.25	1	20.40	20.25	0	554	0.00%
2023/06/06	1	20.25	0	0.00	20.25	1	627	0.16%
2023/06/05	2	20.38	4	20.40	20.35	-2	641	-0.31%
2023/06/02	3	20.23	5	20.36	20.30	-2	649	-0.31%
2023/06/01	2	20.25	4	20.24	20.25	-2	758	-0.26%
2023/05/31	0	0.00	3	20.20	20.10	-3	774	-0.39%
2023/05/30	2	19.98	2	20.15	19.95	0	764	0.00%
2023/05/29	4	20.11	4	20.24	20.15	0	765	0.00%
2023/05/26	3	19.93	0	0.00	20.00	3	746	0.40%
2023/05/25	1	20.05	2	20.18	20.10	-1	750	-0.13%
2023/05/24	4	20.03	0	0.00	20.05	4	752	0.53%
2023/05/23	2	20.05	6	20.16	20.15	-4	753	-0.53%
2023/05/22	0	0.00	2	20.00	20.00	-2	756	-0.26%
2023/05/19	3	20.00	2	20.18	20.00	1	756	0.13%
2023/05/18	2	20.00	7	20.09	20.00	-5	758	-0.66%
2023/05/12	1	19.75	0	0.00	19.80	1	759	0.13%
2023/05/11	9	19.97	2	19.90	19.90	7	759	0.92%
2023/05/10	0	0.00	1	20.25	20.20	-1	750	-0.13%
2023/05/09	19	20.34	0	0.00	20.15	19	750	2.53%
2023/05/08	7	20.44	1	20.40	20.40	6	742	0.81%
2023/05/05	2	20.60	0	0.00	20.60	2	744	0.27%
2023/05/04	0.9	20.65	9	20.51	20.65	-8.1	753	-1.08%
2023/05/03	0	0.00	1	20.35	20.30	-1	748	-0.13%
2023/05/02	1	20.25	0	0.00	20.25	1	748	0.13%
2023/04/28	3	20.27	5	20.36	20.30	-2	751	-0.27%
2023/04/27	2	20.08	1	20.25	20.15	1	749	0.13%
2023/04/26	2	19.98	2	20.23	20.25	0	748	0.00%
2023/04/25	1	20.15	0	0.00	20.15	1	746	0.13%
2023/04/24	1	20.45	0	0.00	20.40	1	743	0.13%
2023/04/21	7.9	20.32	12	20.56	20.50	-4.1	742	-0.55%
2023/04/20	12	20.51	1	20.50	20.50	11	731	1.50%
2023/04/19	0	0.00	5	20.81	20.85	-5	728	-0.69%
2023/04/18	0	0.00	5	20.74	20.75	-5	721	-0.69%
2023/04/17	0.3	20.55	0	0.00	20.55	0.3	712	0.04%
2023/04/14	5	20.56	8	20.69	20.55	-3	705	-0.42%
2023/04/13	5	20.50	3	20.55	20.50	2	702	0.28%
2023/04/12	3	20.62	11	20.64	20.65	-8	695	-1.15%
2023/04/11	0.5	20.40	4	20.36	20.40	-3.5	684	-0.51%
2023/04/10	0	0.00	3	20.25	20.20	-3	678	-0.44%
2023/04/07	1	20.10	0	0.00	20.10	1	685	0.14%
2023/04/06	1.4	20.04	0	0.00	20.15	1.4	689	0.21%
2023/03/31	3.3	20.18	6	20.32	20.20	-2.7	686	-0.39%
2023/03/30	2	20.13	0	0.00	20.15	2	683	0.29%
2023/03/29	1	20.15	1	20.25	20.15	0	678	0.00%
2023/03/28	12	20.23	2	20.23	20.10	10	681	1.47%
2023/03/27	0	0.00	1	20.55	20.45	-1	676	-0.15%
2023/03/24	5	20.51	1	20.75	20.45	4	679	0.59%
2023/03/23	1	20.65	8	20.60	20.65	-7	678	-1.03%
2023/03/22	0.4	20.40	2	20.43	20.40	-1.6	676	-0.24%
2023/03/21	0	0.00	4	20.31	20.30	-4	674	-0.59%
2023/03/20	3	20.08	0	0.00	20.10	3	682	0.44%
2023/03/17	0	0.00	4	20.28	20.25	-4	701	-0.57%
2023/03/16	24	20.31	3	20.13	20.15	21	723	2.90%
2023/03/15	1	20.75	1	20.90	20.75	0	707	0.00%
2023/03/14	5	20.82	0	0.00	20.75	5	706	0.71%
2023/03/13	2	21.00	0	0.00	21.10	2	705	0.28%
2023/03/10	10	21.59	3	21.62	21.65	7	707	0.99%
2023/03/09	9	21.82	12	22.07	22.05	-3	700	-0.43%
2023/03/08	2	21.63	6	21.88	21.95	-4	660	-0.61%
2023/03/07	7	21.81	1	21.90	21.85	6	644	0.92%
2023/03/06	7.7	22.16	20	21.92	22.15	-12.3	627	-1.97%
2023/03/03	3	21.00	18	21.01	21.20	-15	515	-2.91%
2023/03/02	0.2	20.65	0	0.00	20.65	0.2	494	0.05%
2023/03/01	2.5	20.56	1	20.75	20.60	1.5	497	0.29%
2023/02/24	9	20.74	1	21.00	20.75	8	497	1.61%
2023/02/23	0	0.00	6	20.88	20.95	-6	497	-1.21%
2023/02/22	2	20.58	7	20.60	20.65	-5	529	-0.94%
2023/02/20	0	0.00	5	20.88	20.90	-5	550	-0.91%
2023/02/17	0	0.00	1	20.55	20.55	-1	559	-0.18%
2023/02/16	0	0.00	2	20.55	20.55	-2	589	-0.34%
2023/02/15	3	20.38	4	20.60	20.40	-1	596	-0.17%
2023/02/14	1	20.40	3	20.50	20.40	-2	600	-0.33%
2023/02/13	4	20.28	0	0.00	20.35	4	606	0.66%
2023/02/10	2	20.53	0	0.00	20.60	2	608	0.33%
2023/02/09	7	20.77	0	0.00	20.70	7	612	1.14%
2023/02/08	0	0.00	3	20.97	20.95	-3	614	-0.49%
2023/02/07	0	0.00	1	20.95	20.85	-1	615	-0.16%
2023/02/06	2	20.88	0	0.00	20.90	2	619	0.32%
2023/02/03	6	21.12	0	0.00	21.10	6	625	0.96%
2023/02/02	2	21.00	6	21.17	21.20	-4	622	-0.64%
2023/02/01	0	0.00	4	20.90	20.95	-4	616	-0.65%
2023/01/31	0	0.00	4	20.73	20.80	-4	621	-0.64%
2023/01/30	0	0.00	4	20.56	20.60	-4	627	-0.64%
2023/01/17	5.9	20.30	0	0.00	20.30	5.9	627	0.94%
2023/01/13	1	20.25	0	0.00	20.35	1	633	0.16%
2023/01/12	4	20.43	2	20.68	20.30	2	638	0.31%
2023/01/11	4	20.48	0	0.00	20.55	4	640	0.62%
2023/01/10	3	20.65	2	20.85	20.65	1	644	0.16%
2023/01/09	1	20.65	5	20.76	20.65	-4	650	-0.62%
2023/01/06	0	0.00	1	20.45	20.50	-1	659	-0.15%
2023/01/05	3	20.38	1	20.60	20.35	2	674	0.29%
2023/01/04	6	20.50	9	20.57	20.45	-3	682	-0.44%
2023/01/03	0.2	20.30	0	0.00	20.30	0.2	688	0.02%
2022/12/29	2	20.33	0	0.00	20.30	2	694	0.29%
2022/12/28	5.5	20.57	0	0.00	20.50	5.5	703	0.79%
2022/12/27	7	21.00	0	0.00	20.85	7	709	0.99%
2022/12/26	0	0.00	8	21.20	21.35	-8	706	-1.13%
2022/12/22	0.8	20.70	0	0.00	20.70	0.8	725	0.11%
2022/12/21	0.1	20.55	0	0.00	20.55	0.1	755	0.01%
2022/12/19	2	21.13	0	0.00	21.15	2	783	0.26%
2022/12/16	3	21.40	0	0.00	21.25	3	791	0.38%
2022/12/15	0	0.00	4	21.69	21.70	-4	795	-0.50%
2022/12/14	0	0.00	5	21.56	21.60	-5	806	-0.62%
2022/12/13	2.2	21.17	0	0.00	21.15	2.2	808	0.27%
2022/12/12	12	21.39	1	21.30	21.25	11	820	1.34%
2022/12/09	17.3	21.82	6	21.80	21.80	11.3	817	1.38%
2022/12/08	4.9	22.28	17	22.18	22.45	-12.1	805	-1.50%
2022/12/07	6.1	21.81	2	22.25	21.70	4.1	787	0.52%
2022/12/06	7	22.05	0	0.00	22.00	7	788	0.89%
2022/12/05	4	22.41	1	22.65	22.35	3	794	0.38%
2022/12/02	1	22.45	4	22.58	22.55	-3	798	-0.38%
2022/12/01	0	0.00	4	22.35	22.35	-4	799	-0.50%
2022/11/30	0	0.00	13	22.10	22.20	-13	820	-1.58%
2022/11/29	0.4	21.75	3	21.80	21.75	-2.6	822	-0.32%
2022/11/28	2	21.60	2	21.78	21.60	0	867	0.00%
2022/11/25	6	21.63	3	21.85	21.50	3	895	0.34%
2022/11/24	2.4	21.75	2	21.85	21.75	0.4	909	0.04%
2022/11/23	0.3	21.70	2	21.75	21.70	-1.7	953	-0.17%
2022/11/22	0.4	21.30	3	21.20	21.30	-2.6	992	-0.26%
2022/11/21	4	21.59	0	0.00	21.50	4	1,013	0.39%
2022/11/18	10	22.09	4	22.46	21.90	6	1,025	0.59%
2022/11/17	4	22.05	10	22.21	22.25	-6	1,011	-0.59%
2022/11/16	6	21.62	1	22.10	21.50	5	1,057	0.47%
2022/11/15	3	21.82	2	22.10	21.80	1	1,085	0.09%
2022/11/14	3	21.62	1	22.00	21.95	2	1,107	0.18%
2022/11/11	0	0.00	1	21.10	21.10	-1	1,097	-0.09%
2022/11/10	0.4	21.05	4	21.19	21.05	-3.6	1,131	-0.32%
2022/11/09	2	21.00	2	21.08	21.00	0	1,235	0.00%
2022/11/08	5	20.79	3	21.12	20.85	2	1,291	0.15%
2022/11/07	1	20.70	0	0.00	20.70	1	1,450	0.07%
2022/11/04	0	0.00	7	20.70	20.90	-7	1,516	-0.46%
2022/11/03	0	20.50	0	0.00	20.50	0	1,548	0.00%
2022/11/02	1	20.35	3	20.48	20.45	-2	1,595	-0.13%
2022/11/01	2	20.28	9	20.32	20.35	-7	1,640	-0.43%
2022/10/31	0.7	20.00	3	20.17	20.10	-2.3	1,690	-0.14%
2022/10/28	6	19.96	4	19.80	19.80	2	1,769	0.11%
2022/10/27	0	0.00	6	20.23	20.40	-6	1,799	-0.33%
2022/10/25	1	19.85	0	0.00	19.85	1	1,875	0.05%
2022/10/21	1	19.90	0	0.00	19.90	1	2,082	0.05%
2022/10/20	0.7	20.30	0	0.00	20.30	0.7	2,114	0.03%
2022/10/19	2	20.53	2	20.83	20.45	0	2,162	0.00%
2022/10/17	0	0.00	2	20.63	20.60	-2	2,623	-0.08%
2022/10/14	1	20.40	5	20.30	20.40	-4	2,914	-0.14%
2022/10/13	6	19.88	4	19.35	19.35	2	2,979	0.07%
2022/10/12	1	20.50	2	20.60	20.50	-1	3,007	-0.03%
2022/10/11	3	20.07	0	0.00	20.00	3	3,093	0.10%
2022/10/07	1.9	21.05	2	21.08	21.05	-0.1	3,236	0.00%
2022/10/05	3	20.95	5	21.05	21.00	-2	3,299	-0.06%
2022/10/04	2	20.65	6	20.71	20.65	-4	3,320	-0.12%
2022/09/29	3	20.40	8	20.52	20.40	-5	3,369	-0.15%
2022/09/28	11	20.05	8	19.45	19.45	3	3,360	0.09%
2022/09/27	0	0.00	3	20.98	21.00	-3	3,354	-0.09%
2022/09/23	5	21.67	1	22.05	21.60	4	3,375	0.12%
2022/09/22	0	0.00	2	21.93	21.90	-2	3,383	-0.06%
2022/09/21	11	21.87	7	21.86	21.85	4	3,384	0.12%
2022/09/16	0	0.00	4	22.46	22.25	-4	3,382	-0.12%
2022/09/15	5	22.68	4	22.80	22.60	1	3,387	0.03%
2022/09/14	2	22.05	2	22.65	22.65	0	3,387	0.00%
2022/09/13	2	22.88	2	23.05	22.90	0	3,394	0.00%
2022/09/12	1.9	22.88	2	23.10	22.90	-0.1	3,411	0.00%
2022/09/08	1	22.60	13	22.54	22.60	-12	3,413	-0.35%
2022/09/07	5	22.18	3	22.40	22.10	2	3,412	0.06%
2022/09/06	8	22.39	2	22.38	22.35	6	3,408	0.18%
2022/09/05	8	23.00	2	23.30	22.90	6	3,396	0.18%
2022/09/02	20	23.30	4	23.96	23.15	16	3,424	0.47%
2022/09/01	6.1	23.18	9	23.47	23.55	-2.9	3,411	-0.09%
2022/08/31	3	23.45	0	0.00	23.45	3	3,481	0.09%
2022/08/30	9	23.70	19	23.65	23.70	-10	3,473	-0.29%
2022/08/29	6	23.05	0	0.00	23.00	6	3,433	0.17%
2022/08/26	1	24.15	0	0.00	24.15	1	3,408	0.03%
2022/08/25	7	24.24	6	24.43	24.25	1	3,398	0.03%
2022/08/24	10	24.36	1	24.70	24.30	9	3,389	0.27%
2022/08/23	14	24.91	5	25.30	24.65	9	3,386	0.27%
2022/08/22	4.9	25.12	8	25.23	25.15	-3.1	3,335	-0.09%
2022/08/19	7.9	24.90	17	25.08	25.10	-9.1	3,307	-0.28%
2022/08/18	7	24.81	6	24.93	24.85	1	3,279	0.03%
2022/08/17	18	24.81	12	25.05	24.80	6	3,262	0.18%
2022/08/16	17.7	24.88	41	24.92	25.00	-23.3	3,236	-0.72%
2022/08/15	10	24.37	13	24.47	24.30	-3	3,140	-0.10%
2022/08/12	20	24.37	0	0.00	24.00	20	3,086	0.65%
2022/08/11	17	25.25	11	25.65	25.30	6	2,928	0.20%
2022/08/10	25	25.14	19	25.31	25.10	6	2,873	0.21%
2022/08/09	10.9	24.92	13	25.20	25.20	-2.1	2,851	-0.07%
2022/08/08	5	24.43	6	24.93	25.15	-1	2,821	-0.04%
2022/08/05	6.9	24.52	23	24.41	24.75	-16.1	2,786	-0.58%
2022/08/04	13	23.13	13	23.32	23.45	0	2,747	0.00%
2022/08/03	16	24.05	7	24.22	23.95	9	2,686	0.34%
2022/08/02	4	24.28	0	0.00	24.30	4	2,686	0.15%
2022/08/01	4.5	24.79	4	25.01	24.90	0.5	2,687	0.02%
2022/07/29	6	24.94	43	24.88	24.95	-37	2,714	-1.36%
2022/07/28	3	25.65	11.1	25.53	25.50	-8.1	2,682	-0.30%
2022/07/27	0	0.00	9	24.61	24.75	-9	2,560	-0.35%
2022/07/26	12	24.38	28	24.48	24.10	-16	2,538	-0.63%
2022/07/25	7.6	24.53	5	24.77	24.70	2.6	2,500	0.10%
2022/07/22	58	25.89	4	25.95	25.20	54	2,426	2.23%
2022/07/21	24	25.57	16	24.54	26.15	8	2,074	0.39%
2022/07/20	14	24.24	4	24.36	23.80	10	1,799	0.56%
2022/07/19	4	24.29	5	24.45	24.20	-1	1,758	-0.06%
2022/07/18	5	24.44	3	24.48	24.30	2	1,738	0.12%
2022/07/15	7.5	24.27	7	24.58	25.00	0.5	1,655	0.03%
2022/07/14	0.5	24.15	1	23.85	24.20	-0.5	1,514	-0.03%
2022/07/13	1	23.50	0	0.00	23.35	1	1,491	0.07%
2022/07/12	0	0.00	1	23.75	23.50	-1	1,476	-0.07%
2022/07/11	3.5	23.61	3	23.68	23.55	0.5	1,480	0.03%
2022/07/08	0.6	22.50	1	22.40	22.65	-0.4	1,453	-0.03%
2022/07/07	0	0.00	5	21.66	21.90	-5	1,452	-0.34%
2022/07/06	3.4	21.42	0	0.00	21.15	3.4	1,464	0.23%
2022/07/05	0	0.00	9	21.54	21.80	-9	1,494	-0.60%
2022/07/04	0.9	20.60	1	21.15	20.75	-0.1	1,489	-0.01%
2022/07/01	11	21.36	4	20.70	20.70	7	1,526	0.46%
2022/06/30	2.9	22.51	0	0.00	22.30	2.9	1,514	0.19%
2022/06/29	4.6	23.15	1	23.20	23.20	3.6	1,512	0.24%
2022/06/28	2	23.62	1	23.85	23.60	1	1,518	0.07%
2022/06/27	0.4	23.60	3	23.52	23.60	-2.6	1,547	-0.17%
2022/06/24	4	23.08	12	23.21	23.15	-8	1,559	-0.51%
2022/06/23	4	22.76	15	22.77	22.80	-11	1,576	-0.70%
2022/06/22	4	22.64	1	22.55	22.40	3	1,609	0.19%
2022/06/21	1	23.05	4	23.03	23.05	-3	1,629	-0.18%
2022/06/20	1	22.85	1	22.10	22.00	0	1,698	0.00%
2022/06/17	1	22.70	1	23.00	22.90	0	1,700	0.00%
2022/06/16	5	23.25	14	23.35	23.10	-9	1,722	-0.52%
2022/06/15	3	23.27	1	23.65	23.45	2	1,747	0.11%
2022/06/14	2	23.25	10	23.47	23.50	-8	1,785	-0.45%
2022/06/13	24	23.57	2	23.30	23.30	22	1,798	1.22%
2022/06/10	7	24.52	8	24.73	24.90	-1	1,780	-0.06%
2022/06/09	19	24.89	9	24.25	24.70	10	1,789	0.56%
2022/06/08	6	23.63	2	24.03	23.60	4	1,718	0.23%
2022/06/07	1.7	23.86	3	23.95	23.90	-1.3	1,769	-0.07%
2022/06/06	2	23.65	0	0.00	23.80	2	1,817	0.11%
2022/06/02	1.9	24.05	11	24.01	24.10	-9.1	1,886	-0.48%
2022/06/01	1	23.70	1	23.95	23.75	0	2,002	0.00%
2022/05/31	0.2	23.80	3	23.82	23.80	-2.8	2,035	-0.14%
2022/05/27	3	23.00	3	22.75	22.75	0	2,147	0.00%
2022/05/25	4.7	23.05	4	23.05	23.05	0.7	2,285	0.03%
2022/05/24	1	23.00	2	23.70	23.00	-1	2,415	-0.04%
2022/05/23	1	23.25	0	0.00	23.35	1	2,636	0.04%
2022/05/16	3	23.00	3	22.95	22.95	0	3,066	0.00%
2022/05/13	1.9	23.00	0	0.00	23.00	1.9	3,096	0.06%
2022/05/12	0	0.00	4	22.85	22.60	-4	3,142	-0.13%
2022/05/09	3	22.20	4	22.50	22.35	-1	3,429	-0.03%
2022/05/06	6	23.40	2	23.00	23.00	4	3,448	0.12%
2022/05/05	0	24.50	3	24.77	24.85	-3	3,454	-0.09%
2022/05/03	3	23.00	3	23.20	23.20	0	3,666	0.00%
2022/04/29	3	23.40	0	0.00	23.20	3	3,897	0.08%
2022/04/28	3.9	23.43	0	0.00	23.35	3.9	4,168	0.09%
2022/04/27	3	22.90	5	23.13	23.25	-2	4,596	-0.04%
2022/04/25	3	23.00	3	23.15	23.25	0	5,380	0.00%
2022/04/22	3	24.20	4	24.03	24.00	-1	5,485	-0.02%
2022/04/19	0.9	24.70	0	0.00	24.75	0.9	5,874	0.02%
2022/04/14	0.9	25.00	0	0.00	25.10	0.9	6,816	0.01%
2022/04/13	3	25.00	3	25.25	25.25	0	7,956	0.00%
2022/04/11	1	25.10	0	0.00	25.05	1	8,938	0.01%
2022/04/06	1	25.65	0	0.00	25.70	1	11,677	0.01%
2022/04/01	0	0.00	2	26.13	26.25	-2	13,143	-0.02%
2022/03/30	1	26.55	2	26.40	26.40	-1	16,817	-0.01%
2022/03/28	0	0.00	3	26.00	26.20	-3	18,173	-0.02%
2022/03/25	3	26.62	9	26.59	26.40	-6	18,209	-0.03%
2022/03/24	2.5	26.92	2	27.03	26.85	0.5	18,230	0.00%
2022/03/23	6	26.76	3	26.87	26.85	3	18,301	0.02%
2022/03/18	3	27.65	1	27.50	27.50	2	18,566	0.01%
2022/03/10	0.5	27.00	3	27.07	27.05	-2.5	19,502	-0.01%
2022/03/09	3	25.50	1	25.50	26.15	2	19,709	0.01%
2022/03/08	9	25.51	3	25.30	24.85	6	19,921	0.03%
2022/03/07	10	26.29	7	26.11	25.90	3	20,108	0.01%
2022/03/04	1	28.00	0	0.00	27.95	1	20,446	0.00%
2022/03/03	5.2	28.78	5	28.20	28.20	0.2	20,882	0.00%
2022/03/02	5	28.02	3	28.60	28.60	2	21,910	0.01%
2022/03/01	3	27.90	3	28.40	28.40	0	22,551	0.00%
2022/02/25	2.3	28.32	0	0.00	27.75	2.3	22,754	0.01%
2022/02/24	1	28.30	5	27.93	28.00	-4	23,383	-0.02%
2022/02/23	7	29.00	33	28.93	29.05	-26	23,454	-0.11%
2022/02/22	11.2	27.75	11	27.77	27.75	0.2	23,708	0.00%
2022/02/21	37	28.66	13	29.08	28.85	24	23,877	0.10%
2022/02/17	3	27.67	4	27.55	27.45	-1	23,653	0.00%
2022/02/16	0	0.00	0	28.05	28.00	0	23,640	0.00%
2022/02/15	1	27.90	2	27.88	27.70	-1	23,638	0.00%
2022/02/11	2	28.38	1	28.40	28.05	1	23,716	0.00%
2022/02/10	3	29.27	4	29.40	29.40	-1	23,615	0.00%
2022/02/09	4	29.08	2	28.95	29.50	2	23,542	0.01%
2022/02/07	8	28.06	9	28.22	28.25	-1	23,652	0.00%
2022/01/26	2	27.30	3	27.35	27.35	-1	23,800	0.00%
2022/01/25	10.4	27.83	11	27.55	27.40	-0.6	24,247	0.00%
2022/01/24	15	27.41	16	28.16	28.00	-1	24,219	0.00%
2022/01/21	28	29.49	23	29.09	28.60	5	24,012	0.02%
2022/01/20	7	30.91	7	30.86	30.45	0	23,751	0.00%
2022/01/19	17	30.01	12	30.58	31.15	5	23,346	0.02%
2022/01/18	20	30.64	18	30.91	30.35	2	23,034	0.01%
2022/01/17	5	29.24	6	29.09	29.10	-1	22,593	0.00%
2022/01/14	3	28.73	0	0.00	28.10	3	22,523	0.01%
2022/01/13	2	29.40	4	29.26	29.70	-2	22,398	-0.01%
2022/01/12	2	29.15	1	29.20	29.25	1	22,340	0.00%
2022/01/11	14	29.36	21	29.20	29.20	-7	22,271	-0.03%
2022/01/10	2	29.55	9	29.73	30.25	-7	22,129	-0.03%
2022/01/07	10	30.49	9	30.03	29.70	1	21,908	0.00%
2022/01/06	56	31.33	42.5	31.35	31.15	13.5	21,394	0.06%
2022/01/05	3	31.42	34	31.40	29.75	-31	20,270	-0.15%
2022/01/04	12	30.35	27	30.62	30.90	-15	19,501	-0.08%
2022/01/03	34	30.85	19	30.58	30.35	15	19,271	0.08%
2021/12/30	27.5	31.56	31	31.44	30.65	-3.5	18,933	-0.02%
2021/12/29	124	32.73	90	32.86	32.95	34	18,271	0.19%	大買/
2021/12/28	29	32.01	44	32.19	33.05	-15	16,449	-0.09%
2021/12/27	98	30.88	64	30.81	30.05	34	14,970	0.23%
2021/12/24	162	29.03	185	29.43	30.45	-23	13,253	-0.17%	大買/大賣/
2021/12/23	64	26.67	50	27.04	27.70	14	11,310	0.12%
2021/12/22	15	24.80	17.2	24.82	25.20	-2.2	10,252	-0.02%
2021/12/21	0	0.00	1.2	23.38	23.70	-1.2	9,938	-0.01%
2021/12/20	1.3	23.97	1	23.60	23.60	0.3	9,870	0.00%
2021/12/17	11.1	23.94	2	24.00	24.10	9.1	9,818	0.09%
2021/12/16	6	24.40	6	24.52	24.10	0	9,722	0.00%
2021/12/15	0	0.00	1	23.45	23.45	-1	9,475	-0.01%
2021/12/14	1.5	23.00	1	23.20	23.20	0.5	9,474	0.01%
2021/12/13	2	23.60	2	23.88	23.80	0	9,397	0.00%
2021/12/10	5.3	23.95	4	23.64	23.60	1.3	9,333	0.01%
2021/12/09	10	24.83	15	25.06	24.30	-5	9,187	-0.05%
2021/12/07	3.2	23.98	4	23.80	23.65	-0.8	8,551	-0.01%
2021/12/06	6	23.49	1	23.90	23.90	5	8,405	0.06%
2021/12/03	2	23.55	1	23.75	23.85	1	8,297	0.01%
2021/12/02	9	23.57	7	23.72	23.05	2	8,035	0.02%
2021/12/01	18	24.52	46	24.61	24.30	-28	7,777	-0.36%
2021/11/30	36	24.68	46	24.91	24.20	-10	7,524	-0.13%
2021/11/29	10	23.54	15	23.62	23.50	-5	7,061	-0.07%
2021/11/26	104	23.86	35	23.95	24.50	69	6,588	1.05%	大買/
2021/11/25	32	22.68	19	22.70	23.10	13	5,470	0.24%
2021/11/24	9	21.65	29	21.53	21.00	-20	4,771	-0.42%
2021/11/23	53	22.22	29	21.98	21.95	24	4,510	0.53%
2021/11/22	4	21.20	0	0.00	20.80	4	3,786	0.11%
2021/11/19	37	22.07	76	21.68	21.90	-39	3,581	-1.09%
2021/11/18	3	20.65	10.6	21.12	21.80	-7.6	3,089	-0.25%
2021/11/17	53.9	19.55	17	19.65	19.85	36.9	2,834	1.30%
2021/11/16	4.8	19.15	2	19.45	19.15	2.8	2,776	0.10%
2021/11/15	6.9	19.21	5	19.36	19.40	1.9	2,754	0.07%
2021/11/12	3	19.58	0	0.00	19.55	3	2,717	0.11%
2021/11/11	2.9	19.65	3	19.83	19.85	-0.1	2,690	0.00%
2021/11/10	11.9	19.77	27	19.71	19.65	-15.1	2,674	-0.56%
2021/11/09	0	0.00	5	18.86	18.90	-5	2,553	-0.20%
2021/11/08	3	18.65	1	18.60	18.70	2	2,526	0.08%
2021/11/05	9	18.88	11	19.09	19.10	-2	2,463	-0.08%
2021/11/04	27.9	19.52	2	19.30	19.20	25.9	2,363	1.10%
2021/11/03	5.9	20.43	4	20.78	20.80	1.9	2,206	0.09%
2021/11/02	36.9	21.11	60	20.77	20.45	-23.1	1,984	-1.16%
2021/11/01	13.9	20.79	14	20.82	20.90	-0.1	1,448	-0.01%
2021/10/29	0	0.00	1	19.50	19.55	-1	1,301	-0.08%
2021/10/25	0	0.00	1	18.95	19.00	-1	1,174	-0.09%
2021/10/22	0.9	18.65	1	18.95	18.75	-0.1	1,138	-0.01%
2021/10/21	0.9	18.70	2	18.55	18.80	-1.1	1,069	-0.10%
2021/10/20	0.4	18.25	1	18.15	18.35	-0.6	1,012	-0.06%
2021/10/18	8	17.15	17	16.90	17.45	-9	902	-1.00%
2021/10/14	0.9	16.10	0	0.00	16.10	0.9	788	0.11%
2021/10/13	0.8	16.20	12	16.18	16.25	-11.2	777	-1.44%
2021/10/07	2	15.80	8	15.87	15.80	-6	735	-0.82%
2021/09/30	0	0.00	6	15.98	16.05	-6	731	-0.82%
2021/09/28	0	0.00	7	15.59	15.65	-7	698	-1.00%
2021/09/27	0.9	15.25	1	15.35	15.25	-0.1	681	-0.01%
2021/09/24	1.8	15.20	1	15.45	15.20	0.8	685	0.11%
2021/09/23	0.9	15.10	2	15.10	15.10	-1.1	676	-0.16%
2021/09/22	5	14.99	1	15.25	15.25	4	688	0.58%
2021/09/17	17	15.50	25	15.50	15.40	-8	684	-1.17%
2021/09/16	0.1	14.85	0	0.00	14.85	0.1	736	0.01%
2021/09/15	4	14.88	0	0.00	14.85	4	796	0.50%
2021/09/14	2	15.00	1	15.20	15.10	1	790	0.13%
2021/09/13	0.9	15.05	2	15.15	15.10	-1.1	787	-0.14%
2021/09/10	1.9	14.95	2	15.00	14.95	-0.1	777	-0.02%
2021/09/09	0.9	14.85	5	14.89	14.90	-4.1	781	-0.52%
2021/09/08	4	14.60	0	0.00	14.55	4	771	0.52%
2021/09/07	2.9	14.83	0	0.00	14.95	2.9	762	0.38%
2021/09/03	1	15.60	0	0.00	15.50	1	762	0.13%
2021/09/02	2	15.50	5	15.55	15.50	-3	747	-0.40%
2021/09/01	5.9	15.49	11	15.44	15.45	-5.1	742	-0.69%
2021/08/25	0.7	15.15	9	15.07	15.15	-8.3	768	-1.08%
2021/08/24	0.9	14.90	0	0.00	14.95	0.9	770	0.12%
2021/08/18	1.9	15.20	2	15.20	15.20	-0.1	795	-0.02%
2021/08/17	0.5	14.85	0	0.00	14.85	0.5	795	0.06%
2021/08/12	0	15.35	0	0.00	15.35	0	755	0.00%
2021/08/11	0.1	15.35	0	0.00	15.35	0.1	763	0.01%
2021/08/10	0.9	15.50	0	0.00	15.55	0.9	761	0.12%
2021/08/09	1.4	15.65	0	0.00	15.65	1.4	781	0.18%
2021/08/05	1.8	15.80	2	15.98	15.85	-0.2	819	-0.02%
2021/08/03	0.9	15.60	0	0.00	15.60	0.9	885	0.11%
2021/08/02	0.8	15.60	0	0.00	15.60	0.8	889	0.10%
2021/07/30	0.8	15.70	0	0.00	15.70	0.8	885	0.09%
2021/07/29	2.9	15.88	0	0.00	15.95	2.9	901	0.32%
2021/07/28	0.6	15.85	0	0.00	15.85	0.6	918	0.07%
2021/07/27	1.9	16.10	4	16.33	16.20	-2.1	964	-0.22%
2021/07/26	0.9	16.10	6	16.23	16.20	-5.1	1,000	-0.51%
2021/07/23	1.8	16.00	6	16.07	16.05	-4.2	1,055	-0.40%
2021/07/22	1.9	15.80	0	0.00	15.75	1.9	1,111	0.17%
2021/07/21	0.9	15.75	0	0.00	15.75	0.9	1,142	0.08%
2021/07/20	0.9	15.85	0	0.00	15.85	0.9	1,186	0.08%
2021/07/19	0.9	15.95	0	0.00	16.00	0.9	1,214	0.07%
2021/07/16	2.8	16.04	7	16.14	16.10	-4.2	1,267	-0.33%
2021/07/14	3	15.97	0	0.00	15.95	3	1,310	0.23%
2021/07/13	1.9	16.10	6	16.50	16.15	-4.1	1,341	-0.31%
2021/07/08	1	15.85	0	0.00	15.90	1	1,374	0.07%
2021/06/30	0	0.00	10	15.85	15.85	-10	1,555	-0.64%
2021/06/29	2	15.70	1	15.65	15.75	1	1,594	0.06%
2021/06/28	4.9	16.09	5	16.05	16.20	-0.1	1,630	-0.01%
2021/06/25	33	17.21	10	16.76	16.40	23	1,618	1.42%
2021/06/24	2	16.95	0	0.00	17.10	2	1,543	0.13%
2021/06/22	1.9	15.35	1	15.45	15.35	0.9	1,482	0.06%
2021/06/15	0.9	15.35	0	0.00	15.35	0.9	1,614	0.06%
2021/06/11	0.9	15.35	0	0.00	15.35	0.9	1,605	0.06%
2021/06/09	0.9	15.45	1	15.50	15.45	-0.1	1,598	-0.01%
2021/06/08	0.9	15.50	1	15.55	15.50	-0.1	1,597	-0.01%
2021/06/04	0.9	15.40	0	0.00	15.50	0.9	1,595	0.06%
2021/06/03	0.9	15.40	1	15.50	15.50	-0.1	1,591	-0.01%
2021/06/01	1.7	15.30	1	15.35	15.30	0.7	1,580	0.04%
2021/05/31	1.9	15.20	5	15.30	15.25	-3.1	1,579	-0.20%
2021/05/28	3.8	15.11	7	15.16	15.15	-3.2	1,577	-0.20%
2021/05/25	1.9	14.83	1	15.10	14.85	0.9	1,577	0.06%
2021/05/24	2.9	14.82	2	14.95	14.85	0.9	1,602	0.06%
2021/05/21	0.9	14.50	1	14.75	14.65	-0.1	1,602	0.00%
2021/05/20	1	14.30	1	14.40	14.30	0	1,612	0.00%
2021/05/18	0.7	14.65	0	0.00	14.65	0.7	1,626	0.04%
2021/05/14	0.9	15.00	1	15.35	15.05	-0.1	1,610	-0.01%
2021/05/13	0.9	14.95	0	0.00	14.95	0.9	1,594	0.06%
2021/05/12	0.6	15.35	0	0.00	15.35	0.6	1,578	0.04%
2021/05/11	1.8	15.85	0	0.00	15.90	1.8	1,537	0.12%
2021/05/10	2.9	16.78	1	17.30	16.75	1.9	1,512	0.13%
2021/05/07	0.9	16.95	0	0.00	17.10	0.9	1,513	0.06%
2021/05/05	8.9	17.18	14	17.21	17.15	-5.1	1,561	-0.33%
2021/05/04	12.9	16.97	5	17.44	16.75	7.9	1,549	0.51%
2021/05/03	17	17.74	2	18.10	17.55	15	1,498	1.00%
2021/04/29	55.4	18.98	2	19.20	18.60	53.4	1,459	3.66%
2021/04/28	1.4	19.50	3.8	18.91	19.55	-2.4	1,399	-0.17%
2021/04/27	4.4	18.63	9	18.70	18.75	-4.6	1,344	-0.34%
2021/04/26	10.6	18.47	9	18.55	18.40	1.6	1,321	0.12%
2021/04/23	8.9	18.20	14	18.23	18.15	-5.1	1,277	-0.40%
2021/04/22	18.5	17.92	10	18.26	17.70	8.5	1,327	0.64%
2021/04/21	2.5	17.83	1	18.10	18.00	1.5	1,292	0.12%
2021/04/20	3.5	17.91	2	18.25	18.10	1.5	1,275	0.12%
2021/04/19	1	18.00	1	18.15	18.15	0	1,250	0.00%
2021/04/16	1.5	17.63	1	17.90	17.75	0.5	1,215	0.04%
2021/04/15	0	0.00	6	17.55	17.65	-6	1,202	-0.50%
2021/04/14	8	17.14	4	17.40	17.10	4	1,184	0.34%
2021/04/13	4	17.37	2	17.38	17.25	2	1,174	0.17%
2021/04/12	0.9	16.95	1	17.10	17.00	-0.1	1,224	-0.01%
2021/04/09	2.5	16.71	0	0.00	16.75	2.5	1,224	0.20%
2021/04/08	0.5	16.70	2.3	16.97	16.80	-1.8	1,347	-0.13%
2021/04/07	0.5	16.25	10	16.25	16.35	-9.5	1,426	-0.67%
2021/04/06	0	0.00	2	15.80	15.85	-2	1,396	-0.14%
2021/04/01	21	16.02	10	16.10	15.85	11	1,398	0.79%
2021/03/31	0.5	15.70	3	15.77	15.80	-2.5	1,359	-0.18%
2021/03/30	1.6	15.38	0	0.00	15.35	1.6	1,323	0.12%
2021/03/29	1.9	15.50	5	15.57	15.50	-3.1	1,321	-0.23%
2021/03/24	0.5	15.35	0	0.00	15.40	0.5	1,289	0.04%
2021/03/23	0.5	15.20	0	0.00	15.35	0.5	1,241	0.04%
2021/03/22	0.8	15.25	8	15.34	15.40	-7.2	1,220	-0.59%
2021/03/17	0.4	14.65	0	0.00	14.65	0.4	1,169	0.04%
2021/03/12	1	14.60	0	0.00	14.65	1	1,206	0.08%
2021/03/11	1	14.55	0	0.00	14.60	1	1,220	0.08%
2021/03/10	0.9	14.50	0	0.00	14.55	0.9	1,222	0.07%
2021/03/09	2	14.73	0	0.00	14.70	2	1,225	0.16%
2021/03/03	0	0.00	1	15.15	15.15	-1	1,228	-0.08%
2021/02/26	1	14.95	1	15.00	15.10	0	1,229	0.00%
2021/02/24	2	15.50	1	15.55	15.55	1	1,222	0.08%
2021/02/19	3.6	14.97	19	14.81	15.05	-15.4	1,187	-1.30%
2021/02/18	0	0.00	5	14.60	14.55	-5	1,276	-0.39%
2021/02/05	15	14.30	0	0.00	14.25	15	1,273	1.18%
2021/02/03	0.9	14.10	0	0.00	14.20	0.9	1,270	0.07%
2021/02/02	0.9	14.10	0	0.00	14.20	0.9	1,265	0.07%
2021/01/29	0.9	14.30	0	0.00	14.40	0.9	1,257	0.07%
2021/01/28	1	14.70	5	14.56	14.75	-4	1,250	-0.32%
2021/01/22	0.9	14.00	0	0.00	14.05	0.9	1,175	0.08%
2021/01/21	0.9	13.90	0	0.00	14.00	0.9	1,176	0.08%
2021/01/18	0.9	14.25	0	0.00	14.25	0.9	1,162	0.08%
2021/01/15	6.7	14.89	4	15.39	14.60	2.7	1,159	0.23%
2021/01/12	0.9	14.55	0	0.00	14.60	0.9	1,064	0.08%
2021/01/06	3	14.77	0	0.00	15.00	3	1,066	0.28%
2021/01/05	2.9	15.40	0	0.00	15.40	2.9	1,038	0.28%
2020/12/30	10	14.80	15	15.39	15.75	-5	763	-0.66%
2020/12/23	0	0.00	0.8	13.65	13.65	-0.8	600	-0.13%
2020/12/22	0	0.00	1	13.85	13.65	-1	612	-0.16%
2020/12/17	0.8	13.70	0	0.00	13.80	0.8	785	0.10%
2020/12/16	0.5	13.85	1	14.05	14.00	-0.5	902	-0.05%
2020/11/26	0	13.70	0	0.00	13.75	0	896	0.00%
2020/11/19	0	0.00	0.2	13.45	13.55	-0.2	876	-0.02%
2020/11/02	0.2	12.90	0	0.00	12.90	0.2	745	0.03%
2020/07/23	0.5	12.95	0	0.00	12.95	0.5	725	0.07%
2020/07/20	0.7	12.95	0	0.00	12.95	0.7	716	0.10%
2020/07/17	0.9	12.90	0	0.00	12.90	0.9	715	0.13%
2020/07/14	0.9	13.00	0	0.00	13.00	0.9	680	0.13%
2020/07/13	0.5	13.10	0	0.00	13.10	0.5	678	0.07%
2020/07/09	0	0.00	1	13.35	13.35	-1	668	-0.15%
2020/07/08	1	13.20	2	13.25	13.20	-1	660	-0.15%
2020/07/07	0.9	13.05	2	13.10	13.05	-1.1	643	-0.17%
2020/06/30	0.7	12.20	0	0.00	12.20	0.7	495	0.14%
2020/06/18	3	13.15	5	13.06	12.95	-2	470	-0.43%
2020/06/11	0.1	11.95	0	0.00	11.95	0.1	440	0.02%
2020/06/05	0.9	12.60	0	0.00	12.60	0.9	458	0.20%
2020/06/04	0.9	12.55	2	12.70	12.55	-1.1	459	-0.24%
2020/06/02	0.5	12.00	0	0.00	12.05	0.5	328	0.15%
2020/06/01	0.5	11.90	0	0.00	11.95	0.5	326	0.15%
2020/05/27	5	12.30	5	12.25	12.25	0	328	0.00%
2020/04/30	0	0.00	6	12.30	12.30	-6	302	-1.98%
2020/04/29	0	0.00	14	12.20	12.20	-14	305	-4.59%
2020/04/28	20	11.73	0	0.00	11.80	20	302	6.62%
2020/01/20	0.9	15.80	0	0.00	15.80	0.9	349	0.25%
2020/01/17	0.1	15.90	0	0.00	15.90	0.1	353	0.03%
2020/01/16	0	0.00	1	16.00	16.00	-1	363	-0.28%
2020/01/14	0	0.00	3	15.90	15.90	-3	435	-0.69%
2020/01/13	3.5	16.23	0	0.00	15.85	3.5	440	0.79%
2020/01/07	0.5	16.00	0	0.00	16.05	0.5	441	0.11%
2020/01/06	0.5	16.15	0	0.00	16.15	0.5	448	0.11%
2020/01/03	0.5	16.30	0	0.00	16.35	0.5	492	0.10%
2020/01/02	0	0.00	2	16.65	16.65	-2	544	-0.37%
2019/12/23	0.5	16.65	0	0.00	16.75	0.5	554	0.09%
2019/12/20	0.5	16.70	0	0.00	16.75	0.5	560	0.09%
2019/12/19	3.5	16.90	4	17.10	16.90	-0.5	563	-0.09%
2019/12/18	1.5	16.70	3	16.90	16.85	-1.5	529	-0.28%
2019/12/17	0	0.00	1	16.70	16.65	-1	520	-0.19%
2019/12/13	0.5	16.45	0	0.00	16.55	0.5	536	0.09%
2019/12/12	0.6	16.60	0	0.00	16.60	0.6	535	0.11%
2019/12/11	0.5	16.55	0	0.00	16.60	0.5	535	0.09%
2019/11/26	0.9	16.70	0	0.00	16.80	0.9	672	0.13%
2019/11/25	0.5	16.85	0	0.00	16.90	0.5	682	0.07%
2019/11/22	1.5	17.02	2	17.10	17.05	-0.5	686	-0.07%
2019/11/21	0	0.00	2	16.83	16.90	-2	712	-0.28%
2019/11/11	0.8	16.15	0	0.00	16.20	0.8	731	0.11%
2019/10/31	0.9	16.80	0	0.00	16.85	0.9	775	0.12%
2019/10/29	0.9	16.90	0	0.00	16.90	0.9	787	0.11%
2019/10/28	0.9	16.95	0	0.00	17.00	0.9	801	0.11%
2019/10/24	3.5	17.39	1	17.55	17.35	2.5	834	0.30%
2019/10/23	2.4	17.25	17	17.07	17.35	-14.6	849	-1.72%
2019/10/22	1.8	16.80	3	16.95	16.85	-1.2	858	-0.14%
2019/10/21	0.9	16.60	0	0.00	16.65	0.9	878	0.10%
2019/10/18	0.9	16.70	0	0.00	16.70	0.9	895	0.10%
2019/10/17	0.9	16.75	0	0.00	16.80	0.9	915	0.10%
2019/10/16	0.9	16.75	0	0.00	16.75	0.9	943	0.10%
2019/10/14	0.9	16.85	6	16.80	16.90	-5.1	1,066	-0.48%
2019/10/09	7.8	17.23	2	17.28	17.05	5.8	1,120	0.52%
2019/10/08	1	16.85	1	17.10	16.80	0	1,249	0.00%
2019/10/07	0.5	16.70	0	0.00	16.75	0.5	1,240	0.04%
2019/10/04	0.5	16.80	0	0.00	16.85	0.5	1,266	0.04%
2019/09/26	1	17.10	0	0.00	17.10	1	1,573	0.06%
2019/09/25	10	16.85	0	0.00	16.95	10	1,567	0.64%
2019/09/24	0	0.00	0.6	16.75	16.80	-0.6	1,568	-0.04%
2019/08/13	0.5	16.15	0	0.00	16.20	0.5	1,634	0.03%
2019/08/12	0.5	16.30	0	0.00	16.35	0.5	1,635	0.03%
2019/08/07	0.5	16.45	0	0.00	16.45	0.5	1,617	0.03%
2019/08/05	0.1	16.45	1	16.45	16.45	-1	1,595	-0.06%
2019/07/30	1	17.15	1	17.30	17.25	0	1,566	0.00%
2019/07/29	1	17.10	0	0.00	17.10	1	1,552	0.06%
2019/07/24	13	17.85	14	17.76	17.80	-1	1,494	-0.07%
2019/07/17	1	17.80	0	0.00	17.20	1	1,333	0.07%
2019/07/12	30	16.55	31	17.61	17.35	-1	1,148	-0.09%
2019/07/11	0	0.00	16	16.30	16.05	-16	982	-1.63%
2019/07/10	0.5	15.75	0	0.00	15.80	0.5	948	0.05%
2019/07/09	16	16.30	0	0.00	16.05	16	928	1.72%
2019/07/08	73	15.62	74	16.09	16.15	-1	792	-0.13%
2019/06/18	0.5	14.45	0	0.00	14.45	0.5	785	0.06%
2019/05/31	1	15.15	1	15.25	15.15	0	1,059	0.00%
2019/05/29	3	14.50	3	14.57	14.50	0	992	0.00%
2019/05/22	0	0.00	4	14.09	14.50	-4	926	-0.43%
2019/05/21	0.5	13.20	0	0.00	13.20	0.5	901	0.06%
2019/05/20	0.5	13.10	0	0.00	13.10	0.5	904	0.06%
2019/05/15	0.5	13.35	0	0.00	13.35	0.5	908	0.06%
2019/04/30	0.6	14.20	0	0.00	14.25	0.6	888	0.07%
2019/04/29	0.4	14.35	0.3	14.35	14.35	0.1	892	0.01%
2019/04/10	0.5	15.10	0	0.00	15.15	0.5	867	0.06%
2019/03/29	0.5	14.85	0	0.00	14.95	0.5	854	0.06%
2019/03/28	0.5	14.90	0	0.00	15.00	0.5	846	0.06%
2019/03/26	0.5	15.30	0	0.00	15.35	0.5	832	0.06%
2019/03/21	0.5	15.80	3	16.05	15.90	-2.5	772	-0.32%
2019/03/20	3	15.75	0	0.00	16.15	3	747	0.40%
2019/03/19	0	0.00	4	15.68	16.05	-4	713	-0.56%
2019/03/18	0.6	14.60	10	14.47	14.60	-9.4	519	-1.81%
2019/03/15	9.9	14.31	0	0.00	14.25	9.9	508	1.95%
2019/03/14	4.5	14.18	18	14.37	14.55	-13.5	495	-2.72%
2019/03/13	6.5	14.18	1	14.15	14.15	5.5	492	1.12%
2019/03/12	0	0.00	9	14.33	14.45	-9	492	-1.83%
2019/03/08	0.5	13.90	0	0.00	13.90	0.5	482	0.10%
2019/03/07	0.9	13.90	0	0.00	13.90	0.9	494	0.18%
2019/03/06	0.9	13.90	0	0.00	13.95	0.9	551	0.16%
2019/03/05	0.9	14.00	0	0.00	14.00	0.9	560	0.16%
2019/03/04	0.9	14.10	1	14.25	14.15	-0.1	584	-0.02%
2019/02/26	0.9	14.15	0	0.00	14.15	0.9	589	0.15%
2019/02/25	1.5	14.20	0	0.00	14.25	1.5	587	0.26%
2019/02/22	7.6	14.27	0	0.00	14.25	7.6	587	1.29%
2019/02/21	2.9	14.36	13	14.45	14.50	-10.1	582	-1.73%
2019/02/20	6.5	14.15	7	14.33	14.25	-0.5	557	-0.09%
2019/02/19	1.7	14.10	4	14.19	14.15	-2.3	547	-0.42%
2019/02/18	0.9	13.95	1	13.95	13.95	-0.1	544	-0.02%
2019/02/14	2	14.03	2	14.15	14.00	0	540	0.00%
2019/02/13	0.9	13.90	1	13.95	13.90	-0.1	540	-0.02%
2019/02/12	0.7	13.75	0	0.00	13.80	0.7	540	0.14%
2019/02/11	0.3	13.75	0	0.00	13.75	0.3	541	0.05%
2019/01/30	0.9	13.80	0	0.00	13.80	0.9	547	0.17%
2019/01/29	0.8	13.85	0	0.00	13.85	0.8	548	0.14%
2019/01/25	0.9	14.05	0	0.00	14.10	0.9	553	0.16%
2019/01/24	3.9	14.15	2	14.40	14.10	1.9	556	0.34%
2019/01/23	2.9	14.18	2	14.38	14.20	0.9	564	0.16%
2019/01/22	1.8	14.20	8	14.22	14.30	-6.2	569	-1.09%
2019/01/21	3.9	14.14	100	14.21	14.15	-96.1	560	-17.15%
2019/01/16	0.9	13.95	0	0.00	13.95	0.9	567	0.16%
2019/01/15	0.5	13.95	0	0.00	14.00	0.5	568	0.09%
2019/01/14	0.5	13.95	0	0.00	13.95	0.5	569	0.09%
2019/01/11	1	14.05	0	0.00	14.05	1	568	0.17%
2019/01/10	1	14.30	2	14.25	14.25	-1	561	-0.18%
2019/01/08	0	13.60	0	0.00	13.60	0	537	0.01%
2019/01/07	0.7	13.65	0	0.00	13.70	0.7	542	0.12%
2019/01/04	0.4	13.70	0	0.00	13.70	0.4	551	0.07%
2019/01/02	0.6	14.00	0	0.00	14.00	0.6	587	0.09%
2018/12/28	0.9	14.30	7	14.38	14.40	-6.1	582	-1.05%
2018/12/27	1.9	13.95	3	14.23	14.00	-1.1	563	-0.19%
2018/12/24	0.8	13.65	0	0.00	13.65	0.8	540	0.14%
2018/12/19	1	13.90	0	0.00	14.00	1	546	0.17%
2018/12/17	0.8	14.25	0	0.00	14.25	0.8	551	0.15%
2018/12/13	2	14.45	3	14.63	14.45	-1	545	-0.18%
2018/12/07	0.5	14.05	0	0.00	14.20	0.5	501	0.10%
2018/12/06	0	0.00	1	14.20	14.00	-1	502	-0.20%
2018/12/05	0.6	14.25	0	0.00	14.35	0.6	500	0.12%
2018/11/29	100	14.50	5	14.61	14.70	95	506	18.76%
2018/11/28	1	14.10	0	0.00	14.10	1	445	0.22%
2018/11/27	4.9	14.08	6	13.98	14.20	-1.1	437	-0.25%
2018/10/05	0	0.00	1	13.65	13.65	-1	603	-0.17%
2018/10/02	0	0.00	3	14.05	14.05	-3	612	-0.49%
2018/09/25	1	13.90	0	0.00	13.95	1	660	0.15%
2018/09/06	1	14.75	2	14.85	14.85	-1	695	-0.14%
2018/08/23	2	14.75	2	14.80	14.75	0	957	0.00%
2018/08/17	2	14.90	0	0.00	14.80	2	1,000	0.20%
2018/08/15	2	15.80	0	0.00	15.70	2	981	0.20%
2018/08/13	2	16.03	0	0.00	15.90	2	967	0.21%
2018/08/09	1	16.40	0	0.00	16.40	1	956	0.10%
2018/08/08	1	16.45	1	16.65	16.45	0	964	0.00%
2018/08/06	0.5	16.50	10	16.50	16.50	-9.5	987	-0.96%
2018/08/02	2	16.30	0	0.00	16.35	2	998	0.20%
2018/08/01	1	16.65	1	16.80	16.65	0	1,031	0.00%
2018/07/30	14.9	16.81	0	0.00	16.60	14.9	1,023	1.46%
2018/07/27	0	0.00	9	16.64	16.90	-9	962	-0.94%
2018/07/26	0.9	16.10	1	16.25	16.15	-0.1	933	-0.01%
2018/07/25	1.9	16.05	0	0.00	16.10	1.9	934	0.20%
2018/07/20	0	0.00	2	16.18	16.25	-2	941	-0.21%
2018/07/19	1	15.95	0	0.00	16.00	1	937	0.11%
2018/07/18	0.9	15.85	0	0.00	15.90	0.9	942	0.10%
2018/07/17	0.9	15.95	0	0.00	15.95	0.9	945	0.10%
2018/07/02	1	16.25	0	0.00	16.30	1	940	0.11%
2018/06/28	0	0.00	50	16.26	16.25	-50	940	-5.31%
2018/06/21	0.7	16.65	0	0.00	16.65	0.7	958	0.07%
2018/06/15	0.9	17.35	2	17.38	17.35	-1.1	969	-0.11%
2018/06/14	6	17.30	5	17.52	17.30	1	975	0.10%
2018/06/13	1	17.10	1	17.30	17.15	0	967	0.00%
2018/06/12	2.9	17.13	3	17.32	17.15	-0.1	973	-0.01%
2018/06/11	9	17.23	1	17.40	17.10	8	1,008	0.79%
2018/06/08	5.9	17.58	12	17.59	17.60	-6.1	997	-0.61%
2018/06/07	4	17.26	0	0.00	17.30	4	1,036	0.39%
2018/06/06	50	17.50	6	17.51	17.55	44	1,023	4.30%
2018/05/21	0	0.00	15	16.25	16.40	-15	913	-1.64%
2018/05/14	1	16.65	0	0.00	16.65	1	961	0.10%
2018/05/10	0.9	17.35	0	0.00	17.40	0.9	965	0.09%
2018/05/09	5	17.81	4	18.08	17.60	1	977	0.10%
2018/04/27	0.9	17.30	0	0.00	17.30	0.9	1,336	0.07%
2018/04/18	0.8	18.20	0	0.00	18.20	0.8	1,382	0.06%
2018/04/16	0.9	18.45	0	0.00	18.50	0.9	1,409	0.07%
2018/04/13	0.7	18.70	0	0.00	18.70	0.7	1,522	0.04%
2018/04/12	0.9	18.90	2	18.98	18.90	-1.1	1,546	-0.07%
2018/04/10	2	18.75	0	0.00	18.65	2	1,721	0.12%
2018/04/02	2	19.33	0	0.00	19.20	2	1,714	0.12%
2018/03/31	5	19.60	0	0.00	19.45	5	1,713	0.29%
2018/03/30	1	19.55	3	19.57	19.55	-2	1,721	-0.12%
2018/03/23	2	19.33	0	0.00	19.30	2	1,724	0.12%
2018/03/22	1	19.80	1	19.85	19.80	0	1,724	0.00%
2018/03/21	0	0.00	1	20.10	20.10	-1	1,752	-0.06%
2018/03/20	0.9	20.00	1	20.05	20.00	-0.1	1,797	-0.01%
2018/03/19	0.9	20.20	0	0.00	20.30	0.9	1,792	0.05%
2018/03/16	1.9	20.48	0	0.00	20.40	1.9	1,788	0.11%
2018/03/15	5	20.95	4	20.78	20.90	1	1,819	0.05%
2018/03/14	2.9	20.32	0	0.00	20.30	2.9	1,779	0.16%
2018/03/13	3	20.85	4	20.99	20.70	-1	1,776	-0.06%
2018/03/12	3	19.57	5	19.97	20.15	-2	1,680	-0.12%
2018/03/09	0.9	19.60	1	19.80	19.65	-0.1	1,673	-0.01%
2018/03/08	0.9	19.70	2	19.73	19.70	-1.1	1,671	-0.07%
2018/03/07	2	19.55	1	19.70	19.65	1	1,676	0.06%
2018/03/06	3	19.65	0	0.00	19.65	3	1,680	0.18%
2018/03/05	2	19.58	0	0.00	19.55	2	1,698	0.12%
2018/03/02	1.5	19.95	0	0.00	20.00	1.5	1,702	0.09%
2018/03/01	1.6	20.20	0	0.00	20.20	1.6	1,695	0.09%
2018/02/27	1	20.40	3	20.45	20.40	-2	1,685	-0.12%
2018/02/23	0	0.00	3	19.88	19.85	-3	1,630	-0.18%
2018/02/21	1	19.80	2	19.73	19.80	-1	1,630	-0.06%
2018/02/08	1	19.50	0	0.00	19.70	1	1,613	0.06%
2018/02/07	5	19.92	5	20.31	19.90	0	1,602	0.00%
2018/02/06	8	19.67	3	19.72	19.70	5	1,588	0.31%
2018/02/02	0.9	21.80	0	0.00	21.85	0.9	1,550	0.06%
2018/02/01	0	0.00	5	22.45	22.20	-5	1,590	-0.31%
2018/01/31	3	22.45	0	0.00	22.30	3	1,571	0.19%
2018/01/30	9	22.83	4	22.85	22.80	5	1,539	0.32%
2018/01/29	0.6	21.75	4	21.60	21.85	-3.4	1,308	-0.26%
2018/01/26	6.9	21.33	9	21.43	21.30	-2.1	1,268	-0.17%
2018/01/25	7	21.01	3	21.22	21.10	4	1,220	0.33%
2018/01/24	3.9	21.08	10	21.15	21.25	-6.1	1,226	-0.50%
2018/01/23	2	20.75	0	0.00	20.70	2	1,194	0.17%
2018/01/22	1	21.00	2	21.10	21.00	-1	1,210	-0.08%
2018/01/19	1	20.75	0	0.00	20.75	1	1,210	0.08%
2018/01/18	1.9	20.85	1	21.25	20.85	0.9	1,208	0.07%
2018/01/17	3	20.90	2	21.08	21.10	1	1,218	0.08%
2018/01/16	1.9	20.98	3	21.18	21.00	-1.1	1,238	-0.09%
2018/01/15	2	21.00	1	21.50	20.90	1	1,239	0.08%
2018/01/12	3	21.30	2	21.48	21.30	1	1,235	0.08%
2018/01/11	0.9	21.20	0	0.00	21.25	0.9	1,219	0.07%
2018/01/09	6	21.89	7	22.28	22.00	-1	1,207	-0.08%
2018/01/08	1	20.75	0	0.00	20.75	1	1,097	0.09%
2018/01/05	5	21.35	2	21.48	21.25	3	1,074	0.28%
2018/01/04	7	21.65	26	20.83	21.70	-19	1,031	-1.84%
2018/01/03	1	19.95	3	20.10	20.00	-2	900	-0.22%