佳能 (2374)-新光-台南券商分點個股進出

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－新光-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	21	58.52	12	59.30	58.50	9	23,950	0.04%
2024/05/30	10	59.39	0.1	59.30	59.20	9.9	23,906	0.04%
2024/05/29	1	60.61	30	60.10	60.00	-29	23,885	-0.12%
2024/05/28	22.7	59.71	17.4	59.59	59.50	5.3	23,840	0.02%
2024/05/27	4.1	61.67	16.8	61.59	60.90	-12.7	23,762	-0.05%
2024/05/24	24.1	56.03	26	57.53	59.60	-2	23,679	-0.01%
2024/05/23	32.1	58.06	22.2	58.64	57.60	9.9	23,588	0.04%
2024/05/22	218.3	62.32	186.1	61.94	61.70	32.2	23,405	0.14%	大買/大賣/
2024/05/21	139	61.47	123.1	61.78	61.50	15.9	22,359	0.07%	大買/大賣/
2024/05/20	142.2	59.26	164.1	59.35	59.30	-22	20,904	-0.11%	大買/大賣/
2024/05/17	293.3	57.36	262.4	56.64	57.60	30.9	19,497	0.16%	大買/大賣/
2024/05/16	68.1	53.87	67.1	55.03	56.30	1	17,016	0.01%
2024/05/15	51	48.03	92.8	49.84	51.20	-41.8	16,208	-0.26%
2024/05/14	207.5	46.43	194.9	46.31	46.55	12.6	15,521	0.08%	大買/大賣/
2024/05/13	62.1	44.96	103.2	44.84	46.50	-41.1	14,243	-0.29%	大賣/
2024/05/10	42.2	41.98	34	41.81	42.30	8.2	13,510	0.06%
2024/05/09	20.6	40.69	30	40.82	41.05	-9.4	13,204	-0.07%
2024/05/08	167.6	43.03	102.9	43.03	41.60	64.7	13,027	0.50%	大買/大賣/
2024/05/07	54.3	42.38	102.3	43.13	44.25	-48	12,225	-0.39%	大賣/
2024/05/06	9	41.14	2	40.20	40.25	7	11,541	0.06%
2024/05/03	35.1	40.55	24	40.28	40.70	11.1	11,408	0.10%
2024/05/02	3.4	39.85	7	40.26	40.80	-3.7	11,258	-0.03%
2024/04/30	28	40.54	21	40.92	40.55	7	11,295	0.06%
2024/04/29	34.1	41.23	36.8	41.32	40.20	-2.7	11,110	-0.02%
2024/04/26	41.2	40.20	35.1	39.96	39.50	6.1	10,801	0.06%
2024/04/25	31.2	40.34	20.1	40.53	40.00	11	10,568	0.10%
2024/04/24	83.2	41.91	95	41.37	40.20	-11.9	10,339	-0.11%
2024/04/23	99.2	41.37	68.8	41.48	41.70	30.4	9,768	0.31%
2024/04/22	10.5	40.28	13.1	40.09	38.75	-2.6	9,021	-0.03%
2024/04/19	51.4	42.67	63.3	42.36	41.60	-11.9	8,670	-0.14%
2024/04/18	62	43.95	49.1	44.26	43.00	13	8,261	0.16%
2024/04/17	40.1	40.42	61.6	41.82	42.25	-21.5	7,555	-0.28%
2024/04/16	58.6	38.22	46	38.22	38.45	12.6	7,306	0.17%
2024/04/15	111.5	40.40	95	39.06	37.65	16.5	6,835	0.24%	大買/
2024/04/12	29	36.99	38.6	38.28	38.90	-9.6	6,047	-0.16%
2024/04/11	47	34.13	51.5	34.62	35.40	-4.5	5,266	-0.09%
2024/04/10	28	32.66	17	32.84	32.20	11	4,719	0.23%
2024/04/09	32	32.96	38	33.01	33.40	-6	4,542	-0.13%
2024/04/08	129.1	32.94	163.8	33.44	31.95	-34.7	4,102	-0.85%	大買/大賣/
2024/04/03	1	31.90	4	32.25	32.25	-3	3,135	-0.10%
2024/04/02	57	28.38	14.2	29.08	29.35	42.8	2,976	1.44%
2024/04/01	6	26.58	12	26.75	26.70	-6	2,876	-0.21%
2024/03/29	6.5	25.84	6.5	26.37	26.45	0	2,868	0.00%
2024/03/28	0.5	26.65	0.4	26.45	26.05	0.1	2,845	0.00%
2024/03/27	6.4	26.49	2	26.45	26.40	4.4	2,833	0.15%
2024/03/26	0.6	26.31	1	26.35	26.25	-0.4	2,815	-0.01%
2024/03/25	5.1	27.05	27	27.11	26.90	-21.9	2,779	-0.79%
2024/03/22	13	26.65	1	26.55	26.50	12	2,727	0.44%
2024/03/21	18	26.77	5	26.55	26.70	13	2,689	0.48%
2024/03/20	21	26.50	32.4	26.45	26.05	-11.4	2,535	-0.45%
2024/03/19	1	24.45	3	24.93	25.55	-2	2,185	-0.09%
2024/03/18	1	24.35	2	24.30	24.35	-1	2,218	-0.05%
2024/03/15	4	24.65	0.2	24.55	24.55	3.8	2,330	0.16%
2024/03/13	5.2	25.49	1	25.65	25.20	4.2	2,366	0.18%
2024/03/12	1	25.95	5	26.20	25.95	-4	2,472	-0.16%
2024/03/11	0	0.00	0.2	25.55	25.65	-0.2	2,470	-0.01%
2024/03/08	4.2	25.59	4	25.30	25.10	0.2	2,481	0.01%
2024/03/07	0.4	25.91	1	25.85	26.00	-0.7	2,492	-0.03%
2024/03/06	7	25.94	5	26.28	26.10	2	2,495	0.08%
2024/03/05	3	25.90	11	26.13	25.95	-8	2,497	-0.32%
2024/03/04	4	25.97	2	26.20	25.90	2	2,499	0.08%
2024/03/01	5	26.01	4	25.70	25.90	1	2,503	0.04%
2024/02/29	2	25.60	5.1	25.64	25.80	-3	2,547	-0.12%
2024/02/27	10	25.70	0	0.00	25.70	10	2,588	0.39%
2024/02/26	0	25.65	3	26.08	26.15	-3	2,654	-0.11%
2024/02/23	4	25.75	2	25.70	25.55	2	2,662	0.08%
2024/02/22	5	25.90	7	25.87	25.80	-2	2,671	-0.07%
2024/02/19	10	25.91	52	25.89	25.90	-42	2,808	-1.50%
2024/02/16	7	24.86	11.5	24.81	25.90	-4.5	2,803	-0.16%
2024/02/15	0.4	24.04	10	23.90	24.10	-9.6	2,815	-0.34%
2024/02/05	7	23.92	5	23.90	23.95	2	2,960	0.07%
2024/02/01	0	0.00	1	24.85	24.85	-1	2,972	-0.03%
2024/01/31	0	24.75	1	24.85	24.85	-1	2,977	-0.03%
2024/01/26	0.5	24.55	0	0.00	24.35	0.5	2,931	0.02%
2024/01/25	0	24.85	0	0.00	24.75	0	2,922	0.00%
2024/01/24	22	25.57	5.1	25.41	25.25	16.9	2,906	0.58%
2024/01/23	0	24.55	2	24.70	25.05	-2	2,760	-0.07%
2024/01/22	4.2	24.54	5	24.35	24.25	-0.8	2,749	-0.03%
2024/01/19	2	24.85	0	0.00	24.80	2	2,715	0.07%
2024/01/18	0	0.00	1	25.10	25.10	-1	2,708	-0.04%
2024/01/17	2.5	25.17	0	0.00	24.75	2.5	2,695	0.09%
2024/01/16	1	25.95	0.5	26.00	25.55	0.5	2,637	0.02%
2024/01/11	2	25.23	0	0.00	25.20	2	2,519	0.08%
2024/01/10	0	0.00	8	24.78	25.25	-8	2,530	-0.32%
2024/01/09	1.5	25.37	1	25.40	25.55	0.5	2,522	0.02%
2024/01/08	2	25.35	0	0.00	25.15	2	2,510	0.08%
2024/01/05	7	25.75	0.5	25.73	25.60	6.5	2,502	0.26%
2024/01/04	0	26.25	0	0.00	26.20	0	2,542	0.00%
2024/01/02	0	26.75	2	26.75	26.55	-2	2,545	-0.08%
2023/12/29	0	0.00	9	26.59	26.40	-9	2,559	-0.35%
2023/12/28	8	26.20	0	0.00	26.30	8	2,566	0.31%
2023/12/27	4	26.46	4.5	26.62	26.70	-0.5	2,592	-0.02%
2023/12/26	0	0.00	1	25.85	25.45	-1	2,564	-0.04%
2023/12/25	0	0.00	1	25.00	25.05	-1	2,560	-0.04%
2023/12/21	4	25.15	1	25.41	25.10	3	2,556	0.12%
2023/12/20	2.5	25.56	1	25.60	25.65	1.5	2,563	0.06%
2023/12/19	7.1	25.62	1	25.60	25.40	6.1	2,609	0.23%
2023/12/18	2	26.20	0	0.00	26.20	2	2,613	0.08%
2023/12/15	14	26.89	1	27.50	27.05	13	2,634	0.49%
2023/12/14	6	27.13	0	0.00	27.20	6	2,633	0.23%
2023/12/13	0	0.00	2	27.45	27.25	-2	2,600	-0.08%
2023/12/12	1	26.50	6	26.85	27.10	-5	2,559	-0.20%
2023/12/11	5	25.94	5	26.20	26.10	0	2,494	0.00%
2023/12/08	2	26.15	0	0.00	26.20	2	2,673	0.07%
2023/12/07	4	26.71	18	27.19	26.75	-14	2,701	-0.52%
2023/12/06	8	26.18	10	26.33	26.25	-2	2,700	-0.07%
2023/12/05	10	25.81	0	0.00	25.80	10	2,702	0.37%
2023/12/04	14	26.54	1	26.35	26.05	13	2,694	0.48%
2023/12/01	1	26.50	3	26.97	26.45	-2	2,671	-0.07%
2023/11/30	1	26.85	0	0.00	26.85	1	2,674	0.04%
2023/11/29	1	26.60	1	26.70	26.65	0	2,713	0.00%
2023/11/28	10	26.80	2	26.75	26.75	8	2,734	0.29%
2023/11/27	3	26.88	0	0.00	26.55	3	2,727	0.11%
2023/11/24	13	26.56	4	26.46	26.60	9	2,682	0.34%
2023/11/22	0	0.00	1	25.65	25.50	-1	2,613	-0.04%
2023/11/21	1.4	25.02	1.4	25.31	25.15	0	2,610	0.00%
2023/11/17	4.4	25.44	4	25.89	25.25	0.4	2,642	0.02%
2023/11/16	2	25.50	14.5	25.29	25.00	-12.5	2,639	-0.47%
2023/11/15	0	24.50	7	24.28	24.65	-7	2,669	-0.26%
2023/11/14	11.5	24.35	4.4	24.28	23.80	7.1	2,773	0.26%
2023/11/13	15.1	25.20	21.5	25.45	25.40	-6.4	2,729	-0.24%
2023/11/09	8	22.81	6	23.15	23.65	2	2,621	0.08%
2023/11/08	0	0.00	7	23.96	23.75	-7	2,590	-0.27%
2023/11/07	0	0.00	11	23.56	23.70	-11	2,580	-0.43%
2023/11/06	0	23.35	3	23.30	23.35	-3	2,584	-0.12%
2023/11/03	1	23.15	0	0.00	23.25	1	2,602	0.04%
2023/11/01	0	0.00	2	23.05	23.05	-2	2,614	-0.08%
2023/10/30	1	23.05	0	0.00	23.00	1	2,626	0.04%
2023/10/27	5.4	22.75	0.1	22.65	22.60	5.3	2,620	0.20%
2023/10/26	11	22.63	1.5	22.77	22.45	9.5	2,625	0.36%
2023/10/25	1.1	23.14	2	23.15	23.15	-0.9	2,617	-0.03%
2023/10/23	2	22.35	4	22.50	22.35	-2	2,629	-0.08%
2023/10/20	3	22.05	1	21.95	22.20	2	2,647	0.08%
2023/10/19	3	22.53	0	0.00	22.55	3	2,655	0.11%
2023/10/18	2	22.80	0	0.00	22.80	2	2,662	0.08%
2023/10/17	7	23.09	1	23.20	22.95	6	2,725	0.22%
2023/10/16	0	0.00	20	23.51	23.50	-20	2,721	-0.73%
2023/10/13	1	23.80	0	0.00	23.95	1	2,847	0.04%
2023/10/12	21	23.82	1	23.90	23.90	20	2,839	0.70%
2023/10/11	4	24.42	2	24.95	24.75	2	2,785	0.07%
2023/10/06	15	24.53	2	24.58	24.45	13	2,774	0.47%
2023/10/05	2	25.30	1	25.30	25.30	1	2,760	0.04%
2023/10/04	1	24.85	6	25.00	25.40	-5	2,735	-0.18%
2023/10/03	8	25.19	10	25.42	25.00	-2	2,698	-0.07%
2023/10/02	8	25.17	8	24.81	25.20	0	2,651	0.00%
2023/09/27	3	23.60	3	23.73	24.00	0	2,548	0.00%
2023/09/26	2	23.68	2	23.93	23.75	0	2,544	0.00%
2023/09/25	1	23.95	0	0.00	23.90	1	2,537	0.04%
2023/09/22	1	23.10	3	23.55	24.20	-2	2,514	-0.08%
2023/09/21	2	23.70	0	0.00	23.60	2	2,481	0.08%
2023/09/20	3	24.10	2	24.40	24.35	1	2,439	0.04%
2023/09/19	2	24.00	22	24.22	24.05	-20	2,393	-0.84%
2023/09/18	0	0.00	3	23.95	23.95	-3	2,358	-0.13%
2023/09/15	1	23.80	0	0.00	23.35	1	2,335	0.04%
2023/09/14	2	24.03	5	23.60	23.85	-3	2,325	-0.13%
2023/09/13	5	24.02	26	24.32	23.40	-21	2,270	-0.92%
2023/09/12	2	23.25	9	23.33	23.40	-7	2,087	-0.34%
2023/09/11	4	23.89	13.1	23.86	23.90	-9.1	2,047	-0.44%
2023/09/08	1	22.15	1.6	22.18	22.00	-0.6	1,923	-0.03%
2023/09/06	1	22.85	0	0.00	22.55	1	1,882	0.05%
2023/09/05	2	22.65	3	22.98	22.60	-1	1,871	-0.05%
2023/09/04	14.3	22.85	12.2	22.84	23.00	2.1	1,842	0.11%
2023/09/01	7	23.72	7	23.64	23.80	0	1,780	0.00%
2023/08/31	0	0.00	10	23.25	23.25	-10	1,737	-0.58%
2023/08/30	0	0.00	0.1	23.10	23.15	-0.1	1,724	-0.01%
2023/08/29	1	22.90	8	23.16	22.90	-7	1,707	-0.41%
2023/08/28	6	23.40	2	23.45	23.30	4	1,684	0.24%
2023/08/25	0	0.00	3.1	22.88	23.00	-3.1	1,652	-0.19%
2023/08/24	2.1	22.85	1	22.75	22.90	1.1	1,613	0.07%
2023/08/23	1	23.00	1	22.95	23.00	0	1,598	0.00%
2023/08/22	0.1	22.50	0	0.00	22.60	0.1	1,544	0.01%
2023/08/21	8.5	22.77	36.5	22.84	22.85	-28	1,491	-1.88%
2023/08/18	2	22.40	8.2	22.07	22.20	-6.2	1,377	-0.45%
2023/08/17	0.7	21.16	11	21.05	21.25	-10.3	1,230	-0.84%
2023/08/15	0	0.00	1	20.45	20.45	-1	1,147	-0.09%
2023/08/11	0	0.00	2	19.65	19.65	-2	1,111	-0.18%
2023/08/10	25	19.95	0	0.00	19.90	25	1,107	2.26%
2023/08/09	7	20.30	5.5	20.10	19.95	1.5	1,100	0.14%
2023/08/04	1	20.00	2	19.95	19.90	-1	1,066	-0.09%
2023/08/02	5.1	19.56	3	19.57	19.70	2.1	1,059	0.20%
2023/08/01	0	19.75	0	0.00	19.60	0	1,043	0.00%
2023/07/31	0	19.94	0	0.00	19.70	0	1,040	0.00%
2023/07/28	0	19.85	0	0.00	19.65	0	1,036	0.00%
2023/07/26	0	0.00	0.5	19.70	19.55	-0.5	1,016	-0.05%
2023/07/25	10.6	19.71	0.4	19.85	19.80	10.2	1,002	1.02%
2023/07/24	5.1	19.90	1	19.85	19.95	4.1	980	0.42%
2023/07/21	5	20.50	0	0.00	20.50	5	956	0.52%
2023/07/20	0	0.00	2	20.90	20.80	-2	931	-0.21%
2023/07/19	24	20.14	5	20.26	19.95	19	849	2.23%
2023/07/18	18	20.69	17.3	20.69	20.85	0.7	825	0.08%
2023/07/17	0	19.75	5	19.55	19.75	-5	676	-0.74%
2023/07/13	6	19.80	0	0.00	19.65	6	672	0.89%
2023/07/12	4	20.04	6	19.95	19.80	-2	663	-0.30%
2023/07/10	2	20.55	0	0.00	20.60	2	636	0.31%
2023/07/06	4	20.25	0	0.00	20.25	4	628	0.64%
2023/07/05	3	20.40	15.5	20.40	20.35	-12.5	623	-2.01%
2023/07/04	2	20.40	2	20.60	20.45	0	617	0.00%
2023/07/03	0	0.00	1	20.50	20.55	-1	614	-0.16%
2023/06/30	3	20.65	0.5	20.70	20.55	2.5	607	0.41%
2023/06/29	2	20.85	0	0.00	20.75	2	609	0.33%
2023/06/28	2	20.30	2.1	20.45	20.30	-0.1	586	-0.01%
2023/06/27	8	20.41	1.5	20.38	20.35	6.5	592	1.10%
2023/06/26	5	20.62	0	20.70	20.65	5	589	0.85%
2023/06/20	1	21.10	1	20.95	20.85	0	584	0.00%
2023/06/16	0	0.00	13	20.95	20.80	-13	566	-2.30%
2023/06/14	0.5	20.20	0	0.00	20.20	0.5	523	0.10%
2023/06/13	7.5	20.16	2	20.18	20.10	5.5	541	1.02%
2023/06/12	0	0.00	0	20.30	20.20	0	540	0.00%
2023/06/08	10	20.28	0.5	20.30	20.25	9.5	554	1.71%
2023/06/06	0	0.00	0.2	20.45	20.25	-0.2	627	-0.03%
2023/06/05	0	0.00	0.3	20.35	20.35	-0.3	641	-0.05%
2023/06/01	0.3	20.25	0	0.00	20.25	0.3	758	0.04%
2023/05/31	0.2	20.10	0	0.00	20.10	0.2	774	0.03%
2023/05/24	0	20.10	0	0.00	20.05	0	752	0.00%
2023/05/23	0	20.19	0	0.00	20.15	0	753	0.01%
2023/05/19	5	20.06	0	0.00	20.00	5	756	0.66%
2023/05/17	0.1	20.00	0	0.00	19.90	0.1	756	0.01%
2023/05/15	0.2	19.71	0	0.00	19.80	0.2	760	0.02%
2023/05/12	0	19.80	0	0.00	19.80	0	759	0.00%
2023/05/11	0	20.05	0	0.00	19.90	0	759	0.01%
2023/05/05	0	20.65	0	0.00	20.60	0	744	0.00%
2023/05/02	0.1	20.30	0	0.00	20.25	0.1	748	0.01%
2023/04/27	0	0.00	0	20.30	20.15	0	749	0.00%
2023/04/26	0	20.30	2	20.05	20.25	-2	748	-0.27%
2023/04/25	0	20.65	0	20.59	20.15	0	746	0.00%
2023/04/24	0	20.84	0	0.00	20.40	0	743	0.00%
2023/04/21	0	0.00	8	20.23	20.50	-8	742	-1.08%
2023/04/20	5	20.50	0	0.00	20.50	5	731	0.68%
2023/04/19	0	20.82	0	0.00	20.85	0	728	0.00%
2023/04/18	0	0.00	23.4	20.55	20.75	-23.4	721	-3.24%
2023/04/17	0.3	20.50	0	0.00	20.55	0.3	712	0.05%
2023/04/12	0	20.70	0	0.00	20.65	0	695	0.00%
2023/04/10	0	20.30	0	0.00	20.20	0	678	0.00%
2023/04/07	0	20.25	0	0.00	20.10	0	685	0.00%
2023/04/06	3	20.00	2	20.05	20.15	1	689	0.15%
2023/03/30	2	20.15	0	0.00	20.15	2	683	0.29%
2023/03/29	0	20.20	2	20.20	20.15	-2	678	-0.30%
2023/03/28	0	20.20	10	20.36	20.10	-10	681	-1.47%
2023/03/24	0	20.65	2	20.60	20.45	-2	679	-0.29%
2023/03/23	0	0.00	2	20.75	20.65	-2	678	-0.29%
2023/03/22	0	20.48	0	0.00	20.40	0	676	0.00%
2023/03/21	6.5	20.31	1	20.25	20.30	5.5	674	0.82%
2023/03/20	0	20.18	1	20.10	20.10	-1	682	-0.14%
2023/03/17	0	20.20	0	0.00	20.25	0	701	0.00%
2023/03/16	1.1	20.33	0	0.00	20.15	1.1	723	0.15%
2023/03/15	0	0.00	5	20.85	20.75	-5	707	-0.71%
2023/03/14	1	20.85	7	20.76	20.75	-6	706	-0.85%
2023/03/13	10	21.03	1.7	20.97	21.10	8.3	705	1.18%
2023/03/10	0	21.70	0	0.00	21.65	0	707	0.00%
2023/03/09	7	21.96	2	22.00	22.05	5	700	0.71%
2023/03/08	1	21.65	0	0.00	21.95	1	660	0.15%
2023/03/07	2	21.80	0	0.00	21.85	2	644	0.31%
2023/03/06	12	22.02	12.3	22.12	22.15	-0.3	627	-0.05%
2023/03/03	0	0.00	5	21.00	21.20	-5	515	-0.97%
2023/03/01	0	20.80	0	0.00	20.60	0	497	0.00%
2023/02/23	0	0.00	0.1	20.85	20.95	-0.1	497	-0.02%
2023/02/22	0	0.00	1	20.60	20.65	-1	529	-0.19%
2023/02/21	1	20.85	0.1	20.95	20.85	0.9	546	0.16%
2023/02/20	1.4	20.85	0	0.00	20.90	1.4	550	0.25%
2023/02/17	1	20.40	0	0.00	20.55	1	559	0.18%
2023/02/16	2	20.48	0	0.00	20.55	2	589	0.34%
2023/02/13	0.2	20.40	0.1	20.90	20.35	0.1	606	0.02%
2023/02/09	0	20.85	0	0.00	20.70	0	612	0.00%
2023/02/08	4	20.95	0	20.95	20.95	4	614	0.65%
2023/02/07	0	20.95	0	0.00	20.85	0	615	0.00%
2023/02/06	0	0.00	0.7	20.99	20.90	-0.7	619	-0.10%
2023/02/03	1	21.10	1	21.05	21.10	0	625	0.00%
2023/02/02	3	21.12	0	21.30	21.20	3	622	0.48%
2023/02/01	0	20.85	0	0.00	20.95	0	616	0.00%
2023/01/30	2	20.52	3.5	20.55	20.60	-1.5	627	-0.24%
2023/01/17	0	20.40	0	0.00	20.30	0	627	0.01%
2023/01/16	3	20.35	0	0.00	20.30	3	630	0.48%
2023/01/12	0.1	20.45	0	20.30	20.30	0.1	638	0.01%
2023/01/06	0	20.35	2	20.33	20.50	-2	659	-0.30%
2023/01/05	0	0.00	1	20.50	20.35	-1	674	-0.15%
2023/01/04	1	20.50	4	20.50	20.45	-3	682	-0.44%
2023/01/03	4	20.08	0.4	20.40	20.30	3.6	688	0.52%
2022/12/28	0.5	20.58	1	20.63	20.50	-0.5	703	-0.07%
2022/12/27	3.5	21.34	3	21.15	20.85	0.5	709	0.07%
2022/12/23	0.5	20.51	0.7	20.50	20.70	-0.2	708	-0.03%
2022/12/22	0.1	20.85	0	0.00	20.70	0.1	725	0.01%
2022/12/21	1.2	20.63	0	0.00	20.55	1.2	755	0.16%
2022/12/20	1	20.65	1.2	20.83	20.65	-0.2	761	-0.03%
2022/12/19	3	21.10	0	0.00	21.15	3	783	0.38%
2022/12/16	0	0.00	0	21.60	21.25	0	791	0.00%
2022/12/15	0	0.00	4	21.70	21.70	-4	795	-0.50%
2022/12/14	1.2	21.50	0	0.00	21.60	1.2	806	0.15%
2022/12/13	6	21.15	0	0.00	21.15	6	808	0.74%
2022/12/12	3	21.28	0	0.00	21.25	3	820	0.37%
2022/12/09	2	21.73	0.5	21.85	21.80	1.5	817	0.18%
2022/12/08	0	0.00	2	22.70	22.45	-2	805	-0.25%
2022/12/07	2	21.78	0	0.00	21.70	2	787	0.25%
2022/12/05	3	22.57	0	0.00	22.35	3	794	0.38%
2022/12/02	0	0.00	1	22.55	22.55	-1	798	-0.13%
2022/12/01	7	22.36	9	22.25	22.35	-2	799	-0.25%
2022/11/30	1	22.15	2	22.03	22.20	-1	820	-0.12%
2022/11/25	0	21.80	0	0.00	21.50	0	895	0.00%
2022/11/24	0.1	21.75	0	0.00	21.75	0.1	909	0.01%
2022/11/23	1	21.70	1	21.65	21.70	0	953	0.00%
2022/11/21	2	21.55	0	21.75	21.50	2	1,013	0.20%
2022/11/18	3	22.00	4	22.39	21.90	-1	1,025	-0.10%
2022/11/17	1	22.15	1	22.20	22.25	0	1,011	0.00%
2022/11/14	2	21.95	1	21.55	21.95	1	1,107	0.09%
2022/11/10	1	21.15	1	21.00	21.05	0	1,131	0.00%
2022/11/09	1	20.95	1	21.00	21.00	0	1,235	0.00%
2022/11/08	0	21.00	3	21.00	20.85	-3	1,291	-0.23%
2022/11/04	2.4	20.45	4	20.69	20.90	-1.6	1,516	-0.11%
2022/11/03	1	20.25	1	20.50	20.50	0	1,548	0.00%
2022/11/02	3	20.47	4	20.44	20.45	-1	1,595	-0.06%
2022/10/28	3	19.80	0	0.00	19.80	3	1,769	0.17%
2022/10/26	0.1	19.70	1.1	19.70	19.80	-1	1,840	-0.05%
2022/10/24	0	0.00	0.5	20.20	19.90	-0.5	1,949	-0.03%
2022/10/21	0	0.00	0.2	20.05	19.90	-0.2	2,082	-0.01%
2022/10/20	0.2	20.17	0	0.00	20.30	0.2	2,114	0.01%
2022/10/18	0	20.55	0	0.00	20.60	0	2,245	0.00%
2022/10/17	0	0.00	0.2	20.15	20.60	-0.2	2,623	-0.01%
2022/10/14	1.7	20.36	2	20.35	20.40	-0.3	2,914	-0.01%
2022/10/12	0	20.50	0	0.00	20.50	0	3,007	0.00%
2022/10/11	0	20.20	0	0.00	20.00	0	3,093	0.00%
2022/10/07	0	20.95	0	0.00	21.05	0	3,236	0.00%
2022/10/06	0.3	21.00	0	0.00	21.00	0.3	3,267	0.01%
2022/10/05	0	0.00	0.3	20.95	21.00	-0.3	3,299	-0.01%
2022/10/04	0.4	20.55	0	0.00	20.65	0.4	3,320	0.01%
2022/10/03	0.2	20.30	0.1	20.30	20.25	0.1	3,355	0.00%
2022/09/30	0.2	19.85	0.2	20.15	20.45	0	3,367	0.00%
2022/09/29	0.5	20.60	5.6	20.41	20.40	-5.1	3,369	-0.15%
2022/09/28	5.6	19.68	0.5	20.35	19.45	5.1	3,360	0.15%
2022/09/26	4	20.69	0	0.00	20.65	4	3,359	0.12%
2022/09/22	0.1	21.85	0	0.00	21.90	0.1	3,383	0.00%
2022/09/21	3	21.70	0.1	21.85	21.85	2.9	3,384	0.09%
2022/09/20	1	22.00	0	0.00	22.10	1	3,379	0.03%
2022/09/19	2.2	21.95	3	22.00	22.00	-0.9	3,380	-0.03%
2022/09/16	0	0.00	0.1	22.45	22.25	-0.1	3,382	0.00%
2022/09/14	0.1	22.65	0	0.00	22.65	0.1	3,387	0.00%
2022/09/13	0	22.80	0.5	22.90	22.90	-0.5	3,394	-0.01%
2022/09/12	0.5	22.90	2	22.85	22.90	-1.5	3,411	-0.04%
2022/09/08	0.2	22.60	0	0.00	22.60	0.2	3,413	0.01%
2022/09/07	2	22.23	0	0.00	22.10	2	3,412	0.06%
2022/09/06	5.3	22.39	0.3	22.45	22.35	5	3,408	0.15%
2022/09/05	6.2	22.93	0	0.00	22.90	6.2	3,396	0.18%
2022/09/02	14	23.28	8	23.81	23.15	6	3,424	0.18%
2022/09/01	2	23.18	1	23.55	23.55	1	3,411	0.03%
2022/08/31	3	23.40	0.1	23.70	23.45	2.9	3,481	0.08%
2022/08/30	0.1	23.30	0	0.00	23.70	0.1	3,473	0.00%
2022/08/29	13	23.06	5.2	23.10	23.00	7.8	3,433	0.23%
2022/08/26	1	24.15	0	0.00	24.15	1	3,408	0.03%
2022/08/25	5.1	24.30	0	0.00	24.25	5.1	3,398	0.15%
2022/08/24	0.3	24.40	3.3	24.31	24.30	-3	3,389	-0.09%
2022/08/23	5.4	24.79	10	25.42	24.65	-4.6	3,386	-0.14%
2022/08/22	2	25.00	8.2	25.23	25.15	-6.2	3,335	-0.18%
2022/08/19	0.2	25.05	7.2	25.01	25.10	-7.1	3,307	-0.21%
2022/08/18	2	24.65	1	24.80	24.85	1	3,279	0.03%
2022/08/17	3	25.00	0	0.00	24.80	3	3,262	0.09%
2022/08/16	5	25.05	2	24.98	25.00	3	3,236	0.09%
2022/08/15	0.2	24.35	0	0.00	24.30	0.2	3,140	0.01%
2022/08/12	24	24.13	6.3	24.58	24.00	17.7	3,086	0.57%
2022/08/11	3	25.23	3	25.97	25.30	0	2,928	0.00%
2022/08/10	1	25.30	1	25.10	25.10	0	2,873	0.00%
2022/08/09	2	25.23	3	25.07	25.20	-1	2,851	-0.04%
2022/08/08	3	24.57	1	25.20	25.15	2	2,821	0.07%
2022/08/05	0	24.38	0	0.00	24.75	0	2,786	0.00%
2022/08/04	0.1	23.70	2	23.65	23.45	-1.9	2,747	-0.07%
2022/08/03	15	23.99	15	24.10	23.95	0	2,686	0.00%
2022/08/02	1	24.45	0	0.00	24.30	1	2,686	0.04%
2022/08/01	0	25.03	0	0.00	24.90	0	2,687	0.00%
2022/07/29	7	25.38	0	0.00	24.95	7	2,714	0.26%
2022/07/28	41	26.17	44	25.50	25.50	-3	2,682	-0.11%
2022/07/27	2	24.28	1	24.15	24.75	1	2,560	0.04%
2022/07/25	13	24.97	11	24.70	24.70	2	2,500	0.08%
2022/07/22	14	25.88	15.1	26.06	25.20	-1.1	2,426	-0.05%
2022/07/21	21	24.63	26	24.75	26.15	-5	2,074	-0.24%
2022/07/20	5	24.63	0	0.00	23.80	5	1,799	0.28%
2022/07/19	0	24.35	1.2	24.61	24.20	-1.2	1,758	-0.07%
2022/07/18	1	24.75	1	24.55	24.30	0	1,738	0.00%
2022/07/15	41	24.49	37	24.66	25.00	4	1,655	0.24%
2022/07/14	1	23.65	2	23.55	24.20	-1	1,514	-0.07%
2022/07/13	1	24.10	0	0.00	23.35	1	1,491	0.07%
2022/07/12	0	0.00	5	23.80	23.50	-5	1,476	-0.34%
2022/07/11	0	0.00	1.5	23.43	23.55	-1.5	1,480	-0.10%
2022/07/08	1	22.85	4	22.40	22.65	-3	1,453	-0.21%
2022/07/07	0	0.00	7	21.77	21.90	-7	1,452	-0.48%
2022/07/06	0	0.00	6	21.17	21.15	-6	1,464	-0.41%
2022/07/05	0.5	21.45	3.5	21.59	21.80	-3	1,494	-0.20%
2022/07/01	7.5	21.27	0.5	21.40	20.70	7	1,526	0.46%
2022/06/30	0.8	22.51	0.2	22.38	22.30	0.6	1,514	0.04%
2022/06/29	5.1	23.10	0	0.00	23.20	5.1	1,512	0.34%
2022/06/28	0	0.00	1	23.90	23.60	-1	1,518	-0.07%
2022/06/27	0	0.00	0.1	23.53	23.60	-0.1	1,547	0.00%
2022/06/24	4.3	23.22	6	23.36	23.15	-1.7	1,559	-0.11%
2022/06/23	5	22.75	8	22.84	22.80	-3	1,576	-0.19%
2022/06/22	4	22.82	0	0.00	22.40	4	1,609	0.25%
2022/06/21	0	0.00	12	22.80	23.05	-12	1,629	-0.74%
2022/06/20	14	22.09	8	22.43	22.00	6	1,698	0.35%
2022/06/16	1	23.05	0	0.00	23.10	1	1,722	0.06%
2022/06/14	1	23.50	1	23.45	23.50	0	1,785	0.00%
2022/06/13	6	23.58	3	23.55	23.30	3	1,798	0.17%
2022/06/10	23	24.47	17	24.72	24.90	6	1,780	0.34%
2022/06/09	28	24.71	29.2	24.76	24.70	-1.2	1,789	-0.07%
2022/06/08	0.1	23.85	0	0.00	23.60	0.1	1,718	0.01%
2022/06/06	2	23.80	0	0.00	23.80	2	1,817	0.11%
2022/06/02	0	0.00	3	24.07	24.10	-3	1,886	-0.16%
2022/06/01	0	0.00	6	23.96	23.75	-6	2,002	-0.30%
2022/05/31	2	23.65	4	23.80	23.80	-2	2,035	-0.10%
2022/05/27	8	22.81	0	0.00	22.75	8	2,147	0.37%
2022/05/26	1	22.75	0	0.00	22.70	1	2,198	0.05%
2022/05/24	1	23.30	2	23.75	23.00	-1	2,415	-0.04%
2022/05/23	0	23.15	0	0.00	23.35	0	2,636	0.00%
2022/05/20	0	23.05	0	23.05	23.05	0	2,713	0.00%
2022/05/19	0.2	23.05	1	23.00	23.00	-0.8	2,955	-0.03%
2022/05/17	0	0.00	30	23.34	23.45	-30	3,041	-0.99%
2022/05/12	8	23.46	5	23.13	22.60	3	3,142	0.10%
2022/05/11	4	23.23	2	23.25	23.25	2	3,253	0.06%
2022/05/10	6	22.93	3	22.42	23.25	3	3,381	0.09%
2022/05/09	0.1	22.40	14	22.36	22.35	-13.9	3,429	-0.41%
2022/05/06	7.2	23.05	6	23.65	23.00	1.2	3,448	0.03%
2022/05/05	4	24.26	4	24.40	24.85	0	3,454	0.00%
2022/05/04	0	0.00	0	23.70	23.85	0	3,505	0.00%
2022/05/03	2.2	23.02	0	0.00	23.20	2.2	3,666	0.06%
2022/04/29	0	23.50	0.1	23.60	23.20	0	3,897	0.00%
2022/04/28	2	23.45	0	0.00	23.35	2	4,168	0.05%
2022/04/27	0	22.83	0	0.00	23.25	0	4,596	0.00%
2022/04/26	0.1	23.87	0	0.00	23.60	0.1	4,924	0.00%
2022/04/25	3.1	22.97	2	22.85	23.25	1	5,380	0.02%
2022/04/22	0.1	24.32	0	0.00	24.00	0.1	5,485	0.00%
2022/04/20	0	24.75	1	24.75	24.70	-1	5,760	-0.02%
2022/04/19	0	0.00	1	24.70	24.75	-1	5,874	-0.02%
2022/04/18	0	24.25	0	0.00	24.45	0	6,108	0.00%
2022/04/15	2	24.58	0	0.00	24.60	2	6,326	0.03%
2022/04/14	0	25.45	0	0.00	25.10	0	6,816	0.00%
2022/04/13	1	25.20	0	0.00	25.25	1	7,956	0.01%
2022/04/11	1	25.30	7	25.21	25.05	-6	8,938	-0.07%
2022/04/07	0	0.00	1	25.10	25.15	-1	9,898	-0.01%
2022/04/01	4	26.05	0	0.00	26.25	4	13,143	0.03%
2022/03/31	0	26.25	0	0.00	26.05	0	14,861	0.00%
2022/03/30	17	26.71	32	26.55	26.40	-15	16,817	-0.09%
2022/03/29	10	26.39	0	0.00	26.30	10	17,852	0.06%
2022/03/28	2	25.80	0	0.00	26.20	2	18,173	0.01%
2022/03/25	2	26.43	10	26.65	26.40	-8	18,209	-0.04%
2022/03/24	0	0.00	1	26.80	26.85	-1	18,230	-0.01%
2022/03/23	1	26.95	7	26.69	26.85	-6	18,301	-0.03%
2022/03/22	0	0.00	5	26.95	27.25	-5	18,488	-0.03%
2022/03/21	2	27.78	2	27.65	27.20	0	18,508	0.00%
2022/03/18	1	27.55	0	0.00	27.50	1	18,566	0.01%
2022/03/17	3	27.47	1	27.55	27.50	2	18,609	0.01%
2022/03/16	8	27.09	5	27.21	26.90	3	18,711	0.02%
2022/03/14	1	27.30	1	27.35	27.35	0	19,299	0.00%
2022/03/11	4	26.75	2	27.15	27.15	2	19,413	0.01%
2022/03/10	3	26.85	12	26.92	27.05	-9	19,502	-0.05%
2022/03/09	0	26.05	2	25.40	26.15	-2	19,709	-0.01%
2022/03/08	5	25.80	8	25.64	24.85	-3	19,921	-0.02%
2022/03/07	36	26.29	39.2	26.55	25.90	-3.2	20,108	-0.02%
2022/03/04	10	28.05	2	28.13	27.95	8	20,446	0.04%
2022/03/03	14.1	28.94	2	28.53	28.20	12.1	20,882	0.06%
2022/03/02	5	28.19	6	28.54	28.60	-1	21,910	0.00%
2022/03/01	4.1	28.36	0	0.00	28.40	4.1	22,551	0.02%
2022/02/25	1	27.95	4	28.31	27.75	-3	22,754	-0.01%
2022/02/24	43	28.20	31	28.14	28.00	12	23,383	0.05%
2022/02/23	30	28.97	34	28.80	29.05	-4	23,454	-0.02%
2022/02/22	13	27.93	5	27.65	27.75	8	23,708	0.03%
2022/02/21	9	28.68	28	28.94	28.85	-19	23,877	-0.08%
2022/02/18	0	0.00	6	27.76	27.85	-6	23,684	-0.03%
2022/02/17	4	27.73	0	0.00	27.45	4	23,653	0.02%
2022/02/16	6	28.28	11	28.36	28.00	-5	23,640	-0.02%
2022/02/15	17	27.78	7	28.08	27.70	10	23,638	0.04%
2022/02/14	10	27.57	11	27.63	27.45	-1	23,641	0.00%
2022/02/11	13	28.16	6	28.31	28.05	7	23,716	0.03%
2022/02/10	13	29.53	4	30.01	29.40	9	23,615	0.04%
2022/02/09	0	0.00	11	29.34	29.50	-11	23,542	-0.05%
2022/02/08	4	28.59	2	28.68	29.05	2	23,560	0.01%
2022/02/07	1	28.15	2	28.30	28.25	-1	23,652	0.00%
2022/01/26	1	27.50	1	27.75	27.35	0	23,800	0.00%
2022/01/25	26	28.20	25	28.02	27.40	1	24,247	0.00%
2022/01/24	20	27.59	12	27.72	28.00	8	24,219	0.03%
2022/01/21	43	29.61	45	29.61	28.60	-2	24,012	-0.01%
2022/01/20	58.2	31.14	59	31.11	30.45	-0.8	23,751	0.00%
2022/01/19	37	30.14	36	30.08	31.15	1	23,346	0.00%
2022/01/18	71	30.49	41	30.38	30.35	30	23,034	0.13%
2022/01/17	31	28.77	52	28.90	29.10	-21	22,593	-0.09%
2022/01/14	32	28.74	7	28.30	28.10	25	22,523	0.11%
2022/01/13	1	29.70	17	29.40	29.70	-16	22,398	-0.07%
2022/01/12	38	29.16	32	29.33	29.25	6	22,340	0.03%
2022/01/11	27	29.46	19	29.65	29.20	8	22,271	0.04%
2022/01/10	11	29.63	16	29.67	30.25	-5	22,129	-0.02%
2022/01/07	27	30.18	36	30.25	29.70	-9	21,908	-0.04%
2022/01/06	88.3	31.23	130	31.19	31.15	-41.7	21,394	-0.19%	大賣/
2022/01/05	127	31.53	66	31.31	29.75	61	20,270	0.30%	大買/
2022/01/04	5	30.46	30.6	30.81	30.90	-25.6	19,501	-0.13%
2022/01/03	92	30.76	70.2	30.75	30.35	21.8	19,271	0.11%
2021/12/30	85.6	31.52	87	31.45	30.65	-1.4	18,933	-0.01%
2021/12/29	250	32.51	216.5	32.66	32.95	33.5	18,271	0.18%	大買/大賣/
2021/12/28	85	31.87	108.3	31.51	33.05	-23.3	16,449	-0.14%	大賣/
2021/12/27	246.7	30.74	339	30.34	30.05	-92.3	14,970	-0.62%	大買/大賣/
2021/12/24	294	29.33	210.3	29.55	30.45	83.7	13,253	0.63%	大買/大賣/
2021/12/23	114.1	26.70	85	26.85	27.70	29.1	11,310	0.26%	大買/
2021/12/22	53	24.86	60	24.83	25.20	-7	10,252	-0.07%
2021/12/21	1	23.85	5	23.46	23.70	-4	9,938	-0.04%
2021/12/20	0	23.65	16	23.77	23.60	-16	9,870	-0.16%
2021/12/17	7	24.04	0	0.00	24.10	7	9,818	0.07%
2021/12/16	20	24.36	21	24.35	24.10	-1	9,722	-0.01%
2021/12/15	0	23.25	0	0.00	23.45	0	9,475	0.00%
2021/12/14	6	23.35	3	22.98	23.20	3	9,474	0.03%
2021/12/13	5	23.60	3	23.68	23.80	2	9,397	0.02%
2021/12/10	6	24.17	22	23.88	23.60	-16	9,333	-0.17%
2021/12/09	65	24.96	27	24.78	24.30	38	9,187	0.41%
2021/12/08	8	24.14	5.5	24.19	23.90	2.5	8,713	0.03%
2021/12/07	9	24.26	11	23.76	23.65	-2	8,551	-0.02%
2021/12/06	5	23.66	4	23.85	23.90	1	8,405	0.01%
2021/12/03	17	23.76	19	23.72	23.85	-2	8,297	-0.02%
2021/12/02	17	23.88	22	23.93	23.05	-5	8,035	-0.06%
2021/12/01	16.1	24.57	16.1	24.45	24.30	0	7,777	0.00%
2021/11/30	37.2	24.79	31	24.96	24.20	6.2	7,524	0.08%
2021/11/29	32	23.65	29	23.61	23.50	3	7,061	0.04%
2021/11/26	114.4	23.71	90	23.65	24.50	24.4	6,588	0.37%	大買/
2021/11/25	26	22.95	43	22.78	23.10	-17	5,470	-0.31%
2021/11/24	6	21.45	4	21.31	21.00	2	4,771	0.04%
2021/11/23	60	22.22	94	22.09	21.95	-34	4,510	-0.75%
2021/11/22	36	21.12	32	20.94	20.80	4	3,786	0.11%
2021/11/19	83	21.83	99	21.68	21.90	-16	3,581	-0.45%
2021/11/18	41	20.23	3	20.60	21.80	38	3,089	1.23%
2021/11/17	31	19.79	0	0.00	19.85	31	2,834	1.09%
2021/11/15	0	19.20	0	0.00	19.40	0	2,754	0.00%
2021/11/12	8	19.75	6	19.64	19.55	2	2,717	0.07%
2021/11/11	10	19.80	11	19.88	19.85	-1	2,690	-0.04%
2021/11/10	12	19.75	1	20.20	19.65	11	2,674	0.41%
2021/11/09	0	18.70	10	18.75	18.90	-10	2,553	-0.39%
2021/11/08	5	19.25	3	18.70	18.70	2	2,526	0.08%
2021/11/05	11	19.35	23	18.88	19.10	-12	2,463	-0.49%
2021/11/04	51	19.46	103	19.78	19.20	-52	2,363	-2.20%	大賣/
2021/11/03	4	20.54	4.1	20.47	20.80	-0.1	2,206	0.00%
2021/11/02	19.1	20.76	9	22.19	20.45	10.1	1,984	0.51%
2021/11/01	11	20.58	12	20.38	20.90	-1	1,448	-0.07%
2021/10/29	0	0.00	10	19.40	19.55	-10	1,301	-0.77%
2021/10/28	1	19.30	0	0.00	19.15	1	1,271	0.08%
2021/10/27	4	19.20	1	19.25	19.25	3	1,255	0.24%
2021/10/26	0	0.00	1	19.15	19.15	-1	1,222	-0.08%
2021/10/25	0	18.95	0	0.00	19.00	0	1,174	0.00%
2021/10/22	17	18.85	1	18.65	18.75	16	1,138	1.41%
2021/10/21	26	18.65	10	18.80	18.80	16	1,069	1.50%
2021/10/20	1	17.75	1	18.10	18.35	0	1,012	0.00%
2021/10/19	0	0.00	9	17.57	17.85	-9	958	-0.94%
2021/10/18	9	17.11	12	17.10	17.45	-3	902	-0.33%
2021/10/14	0	16.15	0	0.00	16.10	0	788	0.00%
2021/10/13	0	16.30	0	0.00	16.25	0	777	0.00%
2021/10/12	0	15.83	0	0.00	15.85	0	748	0.00%
2021/10/06	0	15.53	0	0.00	15.45	0	767	0.00%
2021/10/05	0	15.50	1	15.40	15.50	-1	766	-0.13%
2021/10/04	0	15.55	0	0.00	15.15	0	762	0.00%
2021/10/01	6	15.75	0	0.00	15.80	6	745	0.81%
2021/09/30	5	16.05	0	0.00	16.05	5	731	0.68%
2021/09/29	2	15.35	0	0.00	15.65	2	705	0.28%
2021/09/27	0	15.50	0	0.00	15.25	0	681	0.00%
2021/09/24	0	0.00	5	15.40	15.20	-5	685	-0.73%
2021/09/17	1	15.30	0	0.00	15.40	1	684	0.15%
2021/09/16	5	14.95	0	0.00	14.85	5	736	0.68%
2021/09/15	1	14.85	0	0.00	14.85	1	796	0.13%
2021/08/25	0	0.00	5	15.15	15.15	-5	768	-0.65%
2021/08/16	15	15.10	0	0.00	14.85	15	788	1.90%
2021/08/06	0	0.00	1	15.75	15.80	-1	797	-0.13%
2021/08/05	1	15.90	0	0.00	15.85	1	819	0.12%
2021/08/03	0	0.00	1	15.50	15.60	-1	885	-0.11%
2021/07/27	2	16.23	2	16.25	16.20	0	964	0.00%
2021/07/13	0	0.00	1	16.25	16.15	-1	1,341	-0.07%
2021/07/12	0	0.00	2	15.85	15.80	-2	1,318	-0.15%
2021/07/08	0	0.00	0	15.85	15.90	0	1,374	0.00%
2021/07/01	0	0.00	20.6	15.85	15.90	-20.6	1,547	-1.33%
2021/06/29	1	15.80	0	0.00	15.75	1	1,594	0.06%
2021/06/28	10	16.05	0	0.00	16.20	10	1,630	0.61%
2021/06/25	21	16.55	2	17.60	16.40	19	1,618	1.17%
2021/06/24	2	16.95	0	0.00	17.10	2	1,543	0.13%
2021/06/21	0.2	15.35	0	0.00	15.35	0.2	1,531	0.01%
2021/06/09	0.2	15.45	1	15.45	15.45	-0.8	1,598	-0.05%
2021/06/04	0.2	15.45	10	15.50	15.50	-9.8	1,595	-0.61%
2021/06/02	0	0.00	30	15.45	15.35	-30	1,586	-1.89%
2021/06/01	20	15.31	0	0.00	15.30	20	1,580	1.27%
2021/05/31	20	15.28	0	0.00	15.25	20	1,579	1.27%
2021/05/27	1	14.90	0	0.00	14.95	1	1,573	0.06%
2021/05/25	15	14.95	0	0.00	14.85	15	1,577	0.95%
2021/05/24	1	14.90	0	0.00	14.85	1	1,602	0.06%
2021/05/17	0	0.00	0.3	14.30	13.75	-0.3	1,625	-0.02%
2021/05/13	0	0.00	1	14.80	14.95	-1	1,594	-0.06%
2021/05/10	4	16.85	0	0.00	16.75	4	1,512	0.26%
2021/05/05	0	0.00	0.6	17.27	17.15	-0.6	1,561	-0.04%
2021/05/04	0	0.00	0.4	17.02	16.75	-0.4	1,549	-0.03%
2021/05/03	0	0.00	10.1	17.55	17.55	-10.1	1,498	-0.67%
2021/04/29	11.2	19.70	1	19.20	18.60	10.2	1,459	0.70%
2021/04/28	0	0.00	2	19.40	19.55	-2	1,399	-0.14%
2021/04/27	2	18.80	4.3	18.67	18.75	-2.3	1,344	-0.17%
2021/04/26	11.3	18.65	10	18.66	18.40	1.3	1,321	0.09%
2021/04/23	0	0.00	13	18.03	18.15	-13	1,277	-1.02%
2021/04/22	3.6	17.91	3	18.27	17.70	0.6	1,327	0.04%
2021/04/21	3	18.00	0	0.00	18.00	3	1,292	0.23%
2021/04/20	1	18.00	1	18.20	18.10	0	1,275	0.00%
2021/04/19	12	18.16	1	18.30	18.15	11	1,250	0.88%
2021/04/16	2	17.93	2	17.88	17.75	0	1,215	0.00%
2021/04/15	6	17.70	4	17.65	17.65	2	1,202	0.17%
2021/04/14	7	17.29	9	17.11	17.10	-2	1,184	-0.17%
2021/04/13	6	17.70	15.1	17.51	17.25	-9.1	1,174	-0.77%
2021/04/12	4	16.98	0	0.00	17.00	4	1,224	0.33%
2021/04/09	0	0.00	2	16.90	16.75	-2	1,224	-0.16%
2021/04/08	1	17.00	1	16.75	16.80	0	1,347	0.00%
2021/04/06	0	0.00	2	15.75	15.85	-2	1,396	-0.14%
2021/04/01	0	15.95	0	0.00	15.85	0	1,398	0.00%
2021/03/31	0	15.61	9	15.70	15.80	-9	1,359	-0.66%
2021/03/30	9	15.35	0	0.00	15.35	9	1,323	0.68%
2021/03/29	0	0.00	2	15.50	15.50	-2	1,321	-0.15%
2021/03/26	0	15.35	0	0.00	15.40	0	1,305	0.00%
2021/03/25	2	15.30	1	15.25	15.40	1	1,300	0.08%
2021/03/24	1.1	15.63	0	0.00	15.40	1.1	1,289	0.08%
2021/03/22	0	15.10	0	0.00	15.40	0	1,220	0.00%
2021/03/19	1	15.05	0	0.00	15.00	1	1,195	0.08%
2021/03/18	0	14.65	0	0.00	15.10	0	1,193	0.00%
2021/03/16	0.1	15.00	0	0.00	14.70	0.1	1,173	0.00%
2021/03/15	0.2	14.80	0	0.00	14.75	0.2	1,193	0.02%
2021/03/12	0	14.65	0	0.00	14.65	0	1,206	0.00%
2021/03/11	0	14.75	0	0.00	14.60	0	1,220	0.00%
2021/03/08	0	14.90	0	0.00	14.85	0	1,224	0.00%
2021/03/04	0	15.10	0	0.00	15.20	0	1,225	0.00%
2021/02/26	0	0.00	3	15.00	15.10	-3	1,229	-0.24%
2021/02/24	3	15.50	5	15.80	15.55	-2	1,222	-0.16%
2021/02/22	0	15.15	3	15.22	15.20	-3	1,196	-0.25%
2021/02/19	0	14.50	0	0.00	15.05	0	1,187	0.00%
2021/02/18	0	14.30	3	14.50	14.55	-3	1,276	-0.23%
2021/02/04	3	14.35	0	0.00	14.25	3	1,265	0.24%
2021/01/28	2	14.75	3	14.50	14.75	-1	1,250	-0.08%
2021/01/27	0	14.00	0	0.00	14.25	0	1,195	0.00%
2021/01/20	3.1	14.21	0	0.00	14.10	3.1	1,177	0.26%
2021/01/12	5	14.80	0	0.00	14.60	5	1,064	0.47%
2021/01/06	0	0.00	5	15.10	15.00	-5	1,066	-0.47%
2021/01/05	5	15.60	0	0.00	15.40	5	1,038	0.48%
2020/12/31	2	15.33	0	0.00	15.00	2	908	0.22%
2020/12/30	0	0.00	3.1	15.58	15.75	-3.1	763	-0.41%
2020/12/29	0.1	14.35	0	0.00	14.35	0.1	640	0.02%
2020/12/28	0.1	14.25	1	14.30	14.30	-0.9	631	-0.14%
2020/12/25	1	13.95	0	0.00	14.20	1	620	0.16%
2020/12/21	1	13.85	0	0.00	13.85	1	664	0.15%
2020/12/16	0	0.00	1	14.00	14.00	-1	902	-0.11%
2020/12/10	0	0.00	0.2	14.00	13.90	-0.2	900	-0.02%
2020/12/09	7	14.26	7	14.10	14.25	0	896	0.00%
2020/12/08	0.2	14.60	1	14.35	14.45	-0.8	881	-0.09%
2020/12/07	0.5	14.15	0	0.00	14.25	0.5	869	0.06%
2020/12/04	0.5	14.01	0	14.04	14.15	0.5	856	0.06%
2020/12/02	0	13.95	0	0.00	13.85	0	858	0.01%
2020/11/20	0.2	13.55	0	0.00	13.55	0.2	882	0.02%
2020/11/16	2	13.30	0	0.00	13.30	2	756	0.26%
2020/11/04	0	0.00	0	13.00	13.00	0	743	0.00%
2020/10/28	0	13.05	0	0.00	13.05	0	795	0.00%
2020/10/16	0	0.00	2	13.43	13.40	-2	797	-0.25%
2020/10/15	2	13.50	0	0.00	13.50	2	789	0.25%
2020/10/06	0.1	13.40	0	0.00	13.40	0.1	808	0.01%
2020/09/24	1	12.95	30	12.70	12.85	-29	891	-3.25%
2020/09/23	4	14.09	8	14.02	13.95	-4	890	-0.45%
2020/09/22	54	14.44	38	14.47	14.15	16	865	1.85%
2020/09/21	28	14.16	13	14.26	14.55	15	773	1.94%
2020/09/18	3	13.40	0	0.00	13.45	3	660	0.45%
2020/09/03	1	12.80	0	0.00	12.75	1	695	0.14%
2020/09/02	1	12.65	10	12.85	12.70	-9	684	-1.32%
2020/08/19	10	12.50	0	0.00	12.45	10	793	1.26%
2020/08/18	1	12.55	0	0.00	12.45	1	807	0.12%
2020/07/16	1.2	13.06	0	0.00	13.20	1.2	713	0.17%
2020/07/06	1	13.45	0	0.00	13.30	1	638	0.16%
2020/06/18	5	13.25	6	13.10	12.95	-1	470	-0.21%
2020/06/17	5.1	12.60	20	12.24	12.45	-14.9	420	-3.54%
2020/06/16	10	11.85	10	11.95	11.85	0	409	0.00%
2020/06/12	1	11.75	0	0.00	11.65	1	432	0.23%
2020/06/10	10	12.30	0	0.00	12.30	10	441	2.26%
2020/06/09	5	12.35	0	0.00	12.35	5	458	1.09%
2020/06/04	0	0.00	5	12.60	12.55	-5	459	-1.09%
2020/06/03	5	12.97	6	12.30	12.75	-1	447	-0.22%
2020/05/08	1	12.00	0	0.00	12.00	1	299	0.33%
2020/05/07	0	0.00	1	12.10	12.15	-1	303	-0.33%
2020/04/29	0	0.00	2	11.95	12.20	-2	305	-0.66%
2020/04/28	2	11.75	0	0.00	11.80	2	302	0.66%
2020/04/16	1	11.65	0	0.00	11.65	1	320	0.31%
2020/03/19	0	0.00	3	9.23	9.23	-3	370	-0.81%
2020/03/18	0	0.00	0.4	10.25	10.25	-0.4	348	-0.11%
2020/03/11	0	0.00	1	13.50	13.40	-1	310	-0.32%
2020/03/06	1	13.90	0	0.00	13.90	1	305	0.33%
2020/03/04	1	14.00	0	0.00	14.05	1	307	0.33%
2020/03/03	1	14.35	0	0.00	14.00	1	307	0.33%
2020/02/26	1	14.35	0	0.00	14.40	1	300	0.33%
2020/02/25	1	14.40	1	14.40	14.40	0	312	0.00%
2020/02/24	1	14.65	1	14.55	14.55	0	318	0.00%
2020/02/21	0	0.00	1	14.45	14.90	-1	320	-0.31%
2020/02/20	1	14.20	0	0.00	14.20	1	307	0.33%
2020/02/13	0	0.00	1	14.15	14.10	-1	319	-0.31%
2020/02/11	1	14.05	0	0.00	13.90	1	330	0.30%
2020/02/07	1	14.05	2	14.30	14.05	-1	342	-0.29%
2020/02/03	0	0.00	1	13.95	13.90	-1	353	-0.28%
2020/01/31	1	14.80	0	0.00	14.50	1	349	0.29%
2020/01/30	1	15.10	2	15.50	14.35	-1	351	-0.28%
2020/01/20	0	0.00	1	15.85	15.80	-1	349	-0.29%
2020/01/16	1	15.95	0	0.00	16.00	1	363	0.28%
2020/01/15	0	0.00	1	15.75	15.80	-1	415	-0.24%
2020/01/10	0	0.00	1	16.00	16.00	-1	433	-0.23%
2020/01/09	1	15.90	0	0.00	15.90	1	431	0.23%
2020/01/03	0	0.00	1	16.60	16.35	-1	492	-0.20%
2019/12/26	0	0.00	2	16.70	16.65	-2	534	-0.37%
2019/12/23	0	0.00	1	16.80	16.75	-1	554	-0.18%
2019/12/20	1	16.75	1	16.90	16.75	0	560	0.00%
2019/12/19	0	0.00	1	17.25	16.90	-1	563	-0.18%
2019/12/18	1	16.80	4	16.70	16.85	-3	529	-0.57%
2019/12/13	0	0.00	1	16.55	16.55	-1	536	-0.19%
2019/12/06	1	16.70	0	0.00	16.65	1	557	0.18%
2019/11/26	1	16.80	0	0.00	16.80	1	672	0.15%
2019/11/22	0	0.00	1	17.00	17.05	-1	686	-0.15%
2019/11/21	1	16.85	1	16.90	16.90	0	712	0.00%
2019/11/14	1	16.25	0	0.00	16.45	1	714	0.14%
2019/11/13	0	0.00	6	16.50	16.50	-6	722	-0.83%
2019/11/12	1	16.40	0	0.00	16.45	1	729	0.14%
2019/11/11	5	16.22	0	0.00	16.20	5	731	0.68%
2019/11/08	0	0.00	1	16.60	16.75	-1	726	-0.14%
2019/11/07	1	16.80	0	0.00	16.75	1	735	0.14%
2019/11/06	0	0.00	1	17.05	17.00	-1	738	-0.14%
2019/11/05	0	0.00	1	16.85	16.95	-1	731	-0.14%
2019/11/01	1	16.75	0	0.00	16.80	1	764	0.13%
2019/10/31	0	0.00	5	16.85	16.85	-5	775	-0.64%
2019/10/30	1	16.95	0	0.00	17.00	1	773	0.13%
2019/10/24	0	0.00	4	17.50	17.35	-4	834	-0.48%
2019/10/23	1	17.05	4	17.54	17.35	-3	849	-0.35%
2019/10/21	0	0.00	1	16.70	16.65	-1	878	-0.11%
2019/10/16	2	16.85	0	0.00	16.75	2	943	0.21%
2019/10/09	5	17.09	2	17.05	17.05	3	1,120	0.27%
2019/10/08	7	17.49	8	16.89	16.80	-1	1,249	-0.08%
2019/10/01	0	0.00	2	16.80	16.75	-2	1,581	-0.13%
2019/09/27	2	16.85	0	0.00	16.80	2	1,578	0.13%
2019/09/26	5	16.94	2	16.85	17.10	3	1,573	0.19%
2019/09/25	0	0.00	1	16.95	16.95	-1	1,567	-0.06%
2019/09/24	0	0.00	1	16.85	16.80	-1	1,568	-0.06%
2019/09/19	2	16.90	0	0.00	16.70	2	1,563	0.13%
2019/09/18	2	16.80	0	0.00	16.80	2	1,552	0.13%
2019/09/06	1	16.80	0	0.00	16.90	1	1,540	0.06%
2019/09/05	10	17.35	0	0.00	16.95	10	1,538	0.65%
2019/08/30	0	16.80	0	0.00	16.90	0	1,485	0.00%
2019/08/15	0	0.00	9	15.79	15.95	-9	1,648	-0.55%
2019/08/14	0	0.00	1	16.10	16.10	-1	1,639	-0.06%
2019/08/08	1	16.75	0	0.00	16.70	1	1,626	0.06%
2019/08/07	2	16.80	0	0.00	16.45	2	1,617	0.12%
2019/08/06	2	15.73	1	16.70	16.55	1	1,618	0.06%
2019/08/05	1	16.65	2	16.40	16.45	-1	1,595	-0.06%
2019/08/02	5	16.75	8	16.75	16.85	-3	1,587	-0.19%
2019/07/29	3	17.27	5	17.25	17.10	-2	1,552	-0.13%
2019/07/24	1	17.70	2	17.80	17.80	-1	1,494	-0.07%
2019/07/23	0	0.00	6	17.40	17.45	-6	1,436	-0.42%
2019/07/22	0	0.00	22	17.00	17.05	-22	1,397	-1.57%
2019/07/19	18	16.94	0	0.00	16.70	18	1,377	1.31%
2019/07/18	0	0.00	1	16.85	16.85	-1	1,355	-0.07%
2019/07/17	2	17.20	22	17.22	17.20	-20	1,333	-1.50%
2019/07/16	3	17.72	5	17.80	17.60	-2	1,295	-0.15%
2019/07/15	16	17.23	17	17.23	17.35	-1	1,203	-0.08%
2019/07/12	21	16.73	36	16.99	17.35	-15	1,148	-1.31%
2019/07/11	21	16.10	24	16.09	16.05	-3	982	-0.31%
2019/07/10	7	15.80	1	15.95	15.80	6	948	0.63%
2019/07/09	96	16.22	60	16.28	16.05	36	928	3.88%
2019/07/08	5	15.75	22	16.22	16.15	-17	792	-2.15%
2019/07/05	0	0.00	10	14.85	14.85	-10	625	-1.60%
2019/06/27	10	14.60	0	0.00	14.55	10	671	1.49%
2019/06/11	5	15.10	5	14.90	14.90	0	1,071	0.00%
2019/06/05	0	0.00	5	14.85	14.85	-5	1,076	-0.46%
2019/05/24	8	14.45	8	14.55	14.50	0	969	0.00%
2019/05/23	5	14.70	0	0.00	14.70	5	964	0.52%
2019/05/15	1	13.45	0	0.00	13.35	1	908	0.11%
2019/05/09	0	0.00	20	14.00	13.85	-20	897	-2.23%
2019/04/29	0	0.00	0.6	14.35	14.35	-0.6	892	-0.07%
2019/04/19	10	14.95	0	0.00	14.95	10	885	1.13%
2019/04/18	10	14.80	0	0.00	14.85	10	892	1.12%
2019/04/15	1	14.90	0	0.00	14.80	1	881	0.11%
2019/04/08	10	15.30	0	0.00	15.30	10	893	1.12%
2019/04/02	0	0.00	3	15.25	15.20	-3	874	-0.34%
2019/03/27	0	0.00	4	15.38	15.45	-4	836	-0.48%
2019/03/26	0	0.00	5	15.47	15.35	-5	832	-0.60%
2019/03/25	0	0.00	3	15.55	15.50	-3	823	-0.36%
2019/03/22	2	16.10	4	15.98	15.95	-2	805	-0.25%
2019/03/21	0	0.00	4.6	15.89	15.90	-4.6	772	-0.60%
2019/03/20	5	15.79	31	15.80	16.15	-26	747	-3.48%
2019/03/19	60	15.89	14	15.74	16.05	46	713	6.45%
2019/03/15	0.6	14.20	0	0.00	14.25	0.6	508	0.12%
2019/03/14	0	14.45	0	0.00	14.55	0	495	0.00%
2019/03/08	0.5	13.90	0	0.00	13.90	0.5	482	0.10%
2019/03/07	0	0.00	3	13.95	13.90	-3	494	-0.61%
2019/03/05	0	14.00	0	0.00	14.00	0	560	0.00%
2019/03/04	0	14.10	0	0.00	14.15	0	584	0.00%
2019/02/15	1	14.00	0	0.00	13.90	1	537	0.19%
2019/01/30	3	13.85	0	0.00	13.80	3	547	0.55%
2019/01/23	1	14.30	0	0.00	14.20	1	564	0.18%
2019/01/11	0.5	14.05	0	0.00	14.05	0.5	568	0.08%
2018/12/28	4	14.31	3	14.30	14.40	1	582	0.17%
2018/12/27	4	13.96	4	14.13	14.00	0	563	0.00%
2018/12/20	0	0.00	5	13.80	13.75	-5	548	-0.91%
2018/12/12	1	14.85	1	14.95	14.55	0	542	0.00%
2018/12/03	2	14.70	0	0.00	14.55	2	516	0.39%
2018/11/29	27	14.75	29	14.58	14.70	-2	506	-0.39%
2018/11/28	4	14.13	2	14.15	14.10	2	445	0.45%
2018/11/27	2	14.00	0	0.00	14.20	2	437	0.46%
2018/11/09	0	0.00	2	12.35	12.40	-2	447	-0.45%
2018/11/05	1	12.20	0	0.00	12.20	1	497	0.20%
2018/11/01	2	12.20	0	0.00	12.20	2	505	0.40%
2018/10/26	4	12.00	0	0.00	11.80	4	523	0.76%
2018/10/25	0	0.00	2	12.00	12.05	-2	531	-0.38%
2018/10/24	2	12.60	0	0.00	12.40	2	536	0.37%
2018/10/15	1	12.25	0	0.00	12.15	1	634	0.16%
2018/10/12	2	12.35	0	0.00	12.35	2	631	0.32%
2018/10/08	1	13.65	0	0.00	13.55	1	595	0.17%
2018/09/28	1	13.90	0	0.00	14.10	1	632	0.16%
2018/09/27	1	14.00	0	0.00	14.00	1	655	0.15%
2018/09/20	0.1	14.00	0	0.00	14.05	0.1	658	0.02%
2018/09/10	0	0.00	2	13.90	13.90	-2	696	-0.29%
2018/08/28	0	0.00	4	14.75	14.80	-4	918	-0.44%
2018/08/27	1	14.60	0	0.00	14.70	1	952	0.10%
2018/08/22	0.4	14.65	0	0.00	14.70	0.4	965	0.04%
2018/08/09	5	16.45	0	0.00	16.40	5	956	0.52%
2018/08/08	1	16.45	0	0.00	16.45	1	964	0.10%
2018/08/02	0	0.00	2	16.35	16.35	-2	998	-0.20%
2018/07/31	0	0.00	1	16.70	16.60	-1	1,027	-0.10%
2018/07/30	10	16.73	7	16.75	16.60	3	1,023	0.29%
2018/07/26	1	16.15	0	0.00	16.15	1	933	0.11%
2018/07/19	0.1	16.00	0	0.00	16.00	0.1	937	0.01%
2018/07/13	1	15.95	0	0.00	16.20	1	945	0.11%
2018/07/10	0.9	15.80	0	0.00	15.90	0.9	942	0.09%
2018/06/12	0	0.00	1	17.15	17.15	-1	973	-0.10%
2018/06/08	4.4	17.69	0	0.00	17.60	4.4	997	0.44%
2018/06/07	0	0.00	1	17.25	17.30	-1	1,036	-0.10%
2018/06/06	20	17.47	18	17.58	17.55	2	1,023	0.20%
2018/05/31	0	0.00	10	16.40	16.25	-10	886	-1.13%
2018/05/30	10	16.15	0	0.00	16.15	10	889	1.12%
2018/05/24	0	0.00	0.8	16.20	16.30	-0.8	907	-0.09%
2018/05/18	0.2	16.25	0	0.00	16.30	0.2	912	0.02%
2018/05/14	0	0.00	3	16.65	16.65	-3	961	-0.31%
2018/05/10	0	0.00	1	17.60	17.40	-1	965	-0.10%
2018/05/09	1	18.15	0	0.00	17.60	1	977	0.10%
2018/05/08	0.5	17.30	0	0.00	17.30	0.5	967	0.05%
2018/04/24	1	17.90	0	0.00	17.60	1	1,350	0.07%
2018/04/23	1	18.00	0	0.00	18.05	1	1,350	0.07%
2018/04/13	1	18.70	0	0.00	18.70	1	1,522	0.07%
2018/04/10	0	0.00	1	18.80	18.65	-1	1,721	-0.06%
2018/04/03	1	19.15	0	0.00	19.05	1	1,709	0.06%
2018/03/31	0	19.45	0	0.00	19.45	0	1,713	0.00%
2018/03/30	0	0.00	3	19.70	19.55	-3	1,721	-0.17%
2018/03/26	4	19.30	4	19.15	19.30	0	1,725	0.00%
2018/03/22	4	19.89	10	19.85	19.80	-6	1,724	-0.35%
2018/03/20	1	20.10	0	0.00	20.00	1	1,797	0.06%
2018/03/15	0	0.00	2	20.65	20.90	-2	1,819	-0.11%
2018/03/14	0	0.00	2	20.35	20.30	-2	1,779	-0.11%
2018/03/13	15	21.04	1	21.20	20.70	14	1,776	0.79%
2018/03/12	0	0.00	1	20.10	20.15	-1	1,680	-0.06%
2018/03/09	1	19.60	0	0.00	19.65	1	1,673	0.06%
2018/03/08	0	0.00	1	19.80	19.70	-1	1,671	-0.06%
2018/03/07	1	19.60	0	0.00	19.65	1	1,676	0.06%
2018/03/05	1	19.55	0	0.00	19.55	1	1,698	0.06%
2018/03/02	2	19.93	0	0.00	20.00	2	1,702	0.12%
2018/02/27	0	0.00	1	20.60	20.40	-1	1,685	-0.06%
2018/02/26	0	0.00	1	20.00	19.95	-1	1,633	-0.06%
2018/02/22	1	19.70	0	0.00	19.60	1	1,630	0.06%
2018/02/08	3	19.50	0	0.00	19.70	3	1,613	0.19%
2018/02/07	3	20.17	2	19.95	19.90	1	1,602	0.06%
2018/02/06	1	20.65	0	0.00	19.70	1	1,588	0.06%
2018/02/05	0	0.00	1	20.90	21.25	-1	1,561	-0.06%
2018/02/01	1	22.20	0	0.00	22.20	1	1,590	0.06%
2018/01/31	5	22.40	5	22.41	22.30	0	1,571	0.00%
2018/01/30	1	22.80	3	22.87	22.80	-2	1,539	-0.13%
2018/01/29	0	0.00	3	21.75	21.85	-3	1,308	-0.23%
2018/01/24	0	0.00	10	20.90	21.25	-10	1,226	-0.82%
2018/01/23	9	20.75	0	0.00	20.70	9	1,194	0.75%
2018/01/22	0	0.00	9	20.90	21.00	-9	1,210	-0.74%
2018/01/19	14	20.78	5	20.85	20.75	9	1,210	0.74%
2018/01/17	1	20.90	0	0.00	21.10	1	1,218	0.08%
2018/01/10	1	21.40	0	0.00	21.45	1	1,223	0.08%
2018/01/09	13	21.99	18	22.10	22.00	-5	1,207	-0.41%
2018/01/08	6	21.01	4	21.25	20.75	2	1,097	0.18%
2018/01/05	1	21.25	1	21.45	21.25	0	1,074	0.00%
2018/01/04	18	21.58	17	21.82	21.70	1	1,031	0.10%
2018/01/03	0	0.00	8	20.09	20.00	-8	900	-0.89%
2018/01/02	6	19.95	0	0.00	19.90	6	908	0.66%