佳能 (2374)-國泰-台中券商分點個股進出

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)

可現股當沖

股價
47.20
漲跌
▲1.00
漲幅
+2.16%
成交量
3,201張
產業
上市光電類股
244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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/12/03	6.2	47.55	9	47.31	47.20	-2.8	4,730	-0.06%
2024/12/02	5	46.26	2	46.20	46.20	3	4,752	0.06%
2024/11/29	8	45.81	11.1	46.12	46.30	-3.1	4,785	-0.06%
2024/11/28	12.1	45.75	5.7	45.31	45.25	6.4	4,829	0.13%
2024/11/27	26.9	47.23	23.1	47.45	46.55	3.7	4,868	0.08%
2024/11/26	14.3	47.95	34	48.03	47.50	-19.7	4,858	-0.40%
2024/11/25	2	46.75	3.1	46.99	47.00	-1.1	4,864	-0.02%
2024/11/22	5	46.77	6	47.20	46.35	-1	4,924	-0.02%
2024/11/21	9	46.29	4	46.38	46.20	5	4,978	0.10%
2024/11/20	22	46.91	3.2	46.87	46.50	18.8	5,075	0.37%
2024/11/19	15	47.56	6.1	47.50	47.50	8.9	5,186	0.17%
2024/11/18	20.1	47.43	28.2	47.71	46.95	-8.1	5,894	-0.14%
2024/11/15	8.5	47.43	16	47.54	47.60	-7.5	6,352	-0.12%
2024/11/14	32.1	47.54	53	47.67	47.10	-20.9	6,392	-0.33%
2024/11/13	12.3	46.42	2.5	46.79	46.90	9.8	6,384	0.15%
2024/11/12	24.1	46.37	15	46.55	46.05	9.1	6,541	0.14%
2024/11/11	5.1	47.02	17.2	46.98	47.10	-12.1	6,771	-0.18%
2024/11/08	18.2	48.56	12	48.40	48.15	6.2	6,826	0.09%
2024/11/07	25	49.09	50.1	48.80	48.95	-25.1	6,933	-0.36%
2024/11/06	8.2	47.36	1.2	47.41	47.60	7	7,038	0.10%
2024/11/05	25.2	47.31	20.5	47.71	47.05	4.7	7,103	0.07%
2024/11/04	8.3	46.64	5	46.73	46.65	3.3	7,228	0.05%
2024/11/01	6.1	46.59	2.1	46.05	47.20	3.9	7,297	0.05%
2024/10/30	9.1	46.95	9.2	47.26	46.90	-0.1	7,397	0.00%
2024/10/29	51.6	47.29	22	47.25	47.05	29.6	7,619	0.39%
2024/10/28	35.3	48.97	41.1	48.85	48.55	-5.7	7,634	-0.08%
2024/10/25	53.6	50.85	56	50.70	50.20	-2.4	7,639	-0.03%
2024/10/24	31	50.53	49	50.51	49.70	-18	7,548	-0.24%
2024/10/23	76.7	50.81	18.2	50.63	50.50	58.5	7,478	0.78%
2024/10/22	24.1	49.73	24.1	49.75	50.50	0	7,401	0.00%
2024/10/21	104.2	49.84	143.1	50.34	50.40	-38.9	7,424	-0.52%	大買/大賣/
2024/10/18	241.7	50.06	150.2	49.81	48.65	91.5	7,308	1.25%	大買/大賣/
2024/10/17	154.1	50.02	255.2	49.95	50.60	-101.1	6,869	-1.47%	大買/大賣/鉅額交易
2024/10/16	10.1	46.32	42.6	46.20	46.00	-32.5	6,560	-0.50%
2024/10/15	9.3	46.65	5.1	46.74	46.20	4.3	6,603	0.06%
2024/10/14	13.5	46.08	9.1	46.13	46.90	4.4	6,663	0.07%
2024/10/11	24.1	46.76	20	46.79	46.55	4.1	6,834	0.06%
2024/10/09	21	48.20	14	47.85	47.10	7	6,981	0.10%
2024/10/08	88.2	48.92	53.7	48.82	48.45	34.5	7,189	0.48%
2024/10/07	25	47.85	18.9	48.00	47.80	6.1	7,504	0.08%
2024/10/04	5.4	47.32	1	47.75	46.70	4.4	8,355	0.05%
2024/10/01	3	47.62	20.5	47.23	47.50	-17.5	9,066	-0.19%
2024/09/30	2.3	47.34	1.1	47.29	47.00	1.2	9,277	0.01%
2024/09/27	11.2	47.61	16.1	47.83	47.50	-4.9	9,384	-0.05%
2024/09/26	12.4	47.63	6.1	47.63	46.90	6.3	9,466	0.07%
2024/09/25	15	47.55	45.1	47.21	47.55	-30.1	9,787	-0.31%
2024/09/24	6.1	46.59	6	46.66	46.50	0.1	10,418	0.00%
2024/09/23	17.1	47.34	4	47.48	46.80	13.1	10,508	0.12%
2024/09/20	42.3	48.16	19.1	47.95	47.80	23.2	10,800	0.21%
2024/09/19	82.3	48.51	46.3	48.52	48.60	36	10,914	0.33%
2024/09/18	77.6	48.14	55.2	48.27	47.40	22.4	10,862	0.21%
2024/09/16	57.1	48.51	61.1	49.12	48.70	-4	10,803	-0.04%
2024/09/13	8.1	45.31	1	45.20	45.40	7.1	10,645	0.07%
2024/09/12	2.1	44.91	3.5	45.15	45.20	-1.5	10,786	-0.01%
2024/09/11	0	44.40	0	0.00	44.25	0	10,929	0.00%
2024/09/10	15.8	44.54	15	44.00	43.95	0.8	11,062	0.01%
2024/09/09	9.1	44.61	10	45.01	45.55	-0.9	11,143	-0.01%
2024/09/06	25.2	45.80	9	45.62	45.65	16.2	11,426	0.14%
2024/09/05	11.1	47.06	8.5	46.78	45.80	2.6	11,900	0.02%
2024/09/04	29.1	46.50	21	46.35	46.15	8.1	12,367	0.07%
2024/09/03	41	49.38	11	49.46	48.90	30	12,373	0.24%
2024/09/02	9.1	49.61	8.1	49.56	49.00	1.1	12,446	0.01%
2024/08/30	17.1	49.77	12.3	49.74	49.70	4.8	12,463	0.04%
2024/08/29	14.2	50.12	12.5	50.34	50.60	1.7	12,492	0.01%
2024/08/28	3.2	50.71	6	50.57	50.50	-2.9	12,502	-0.02%
2024/08/27	24.3	50.81	19.4	50.98	50.90	4.9	12,526	0.04%
2024/08/26	13.2	50.93	14	50.41	50.10	-0.8	12,487	-0.01%
2024/08/23	25.6	50.88	54	50.69	51.40	-28.4	12,476	-0.23%
2024/08/22	55.5	52.56	45.2	52.77	52.00	10.3	12,492	0.08%
2024/08/21	84.2	53.69	48.2	53.52	53.20	36	12,487	0.29%
2024/08/20	294.7	54.95	253.3	54.81	54.90	41.4	12,478	0.33%	大買/大賣/
2024/08/19	106	53.14	212.4	53.86	54.60	-106.4	11,950	-0.89%	大買/大賣/鉅額交易
2024/08/16	36	49.81	37.3	49.60	49.65	-1.3	12,516	-0.01%
2024/08/15	97.1	49.38	97.4	49.18	48.80	-0.3	13,908	0.00%
2024/08/14	187.5	50.08	191.1	49.74	49.80	-3.6	15,268	-0.02%	大買/大賣/
2024/08/13	107.2	49.21	126.4	49.05	49.95	-19.2	17,614	-0.11%	大買/大賣/
2024/08/12	125.5	48.04	70.2	48.18	47.50	55.3	18,235	0.30%	大買/
2024/08/09	107.1	48.72	76	48.90	48.15	31.1	18,840	0.16%	大買/
2024/08/08	48.1	47.61	42	47.40	47.05	6.1	19,996	0.03%
2024/08/07	14	45.80	37.3	46.78	47.55	-23.3	20,576	-0.11%
2024/08/06	33.2	42.69	38.6	43.05	43.25	-5.4	20,811	-0.03%
2024/08/05	66.1	45.87	31.3	45.94	45.65	34.8	20,845	0.17%
2024/08/02	28.1	51.14	34.2	51.27	50.70	-6.1	21,565	-0.03%
2024/08/01	108.5	52.79	87.1	52.91	52.80	21.4	22,170	0.10%	大買/
2024/07/31	5	49.98	13.2	49.67	49.20	-8.2	22,075	-0.04%
2024/07/30	18.1	47.90	41.7	47.92	49.10	-23.6	22,180	-0.11%
2024/07/29	42.5	48.20	23	47.80	46.80	19.5	22,214	0.09%
2024/07/26	3	50.13	13.2	49.45	50.10	-10.2	22,303	-0.05%
2024/07/23	21.2	50.53	15.4	50.63	50.40	5.9	22,589	0.03%
2024/07/22	36.2	49.61	36.6	49.36	49.40	-0.4	22,777	0.00%
2024/07/19	38	51.43	13.9	51.15	50.20	24	22,923	0.10%
2024/07/18	14.4	52.87	8.3	53.06	52.70	6.1	23,450	0.03%
2024/07/17	17.3	54.79	40	54.72	54.70	-22.7	24,270	-0.09%
2024/07/16	26.1	54.14	10.6	54.00	53.70	15.4	24,542	0.06%
2024/07/15	57.4	55.47	52.8	56.06	54.60	4.6	24,880	0.02%
2024/07/12	68.3	56.56	70.1	56.63	56.70	-1.8	25,503	-0.01%
2024/07/11	37.2	56.41	75.1	56.46	56.00	-37.8	25,609	-0.15%
2024/07/10	73.6	56.22	95.8	56.86	56.40	-22.2	25,939	-0.09%
2024/07/09	148	56.29	98.4	55.79	54.70	49.6	26,470	0.19%	大買/
2024/07/08	398.9	59.55	306.3	58.99	59.60	92.6	26,840	0.34%	大買/大賣/
2024/07/05	187.4	55.72	243.1	56.05	57.50	-55.7	26,472	-0.21%	大買/大賣/
2024/07/04	111.7	52.88	134.3	52.72	52.30	-22.6	25,956	-0.09%	大買/大賣/
2024/07/03	54.1	51.94	33.6	52.04	51.60	20.5	26,141	0.08%
2024/07/02	57.7	51.71	64.3	51.82	51.30	-6.6	27,012	-0.02%
2024/07/01	241.5	52.97	181.3	52.70	52.00	60.2	27,070	0.22%	大買/大賣/
2024/06/28	168.5	53.56	175.3	53.81	54.20	-6.8	26,938	-0.03%	大買/大賣/
2024/06/27	35	50.46	29	49.70	49.60	6	26,295	0.02%
2024/06/26	115.2	51.79	70.2	51.49	51.30	45	26,224	0.17%	大買/
2024/06/25	17.1	49.58	10.3	49.82	49.80	6.8	25,911	0.03%
2024/06/24	33.2	49.27	44.2	49.31	49.05	-11	25,776	-0.04%
2024/06/21	25.1	50.26	28.3	50.37	50.00	-3.2	25,711	-0.01%
2024/06/20	32.7	51.09	37.2	51.07	51.00	-4.5	25,669	-0.02%
2024/06/19	48.9	51.42	34.9	51.36	51.10	14	25,596	0.05%
2024/06/18	110	52.97	99.8	52.49	52.10	10.2	25,628	0.04%	大買/
2024/06/17	29.2	53.62	64	53.58	53.10	-34.8	25,871	-0.13%
2024/06/14	36.2	54.74	42.4	54.26	54.00	-6.2	25,756	-0.02%
2024/06/13	155.1	54.41	106	54.55	53.80	49.1	25,623	0.19%	大買/大賣/
2024/06/12	114.2	52.85	144.1	52.58	53.80	-29.9	25,323	-0.12%	大買/大賣/
2024/06/11	298	57.42	176.5	56.33	55.60	121.5	24,822	0.49%	大買/大賣/鉅額交易
2024/06/07	31.1	61.46	17	61.53	61.70	14.1	24,319	0.06%
2024/06/06	83.9	63.10	52.8	63.13	61.70	31.1	24,265	0.13%
2024/06/05	20	60.64	30.1	60.52	61.00	-10.1	24,132	-0.04%
2024/06/04	19.6	60.22	21.4	60.63	59.50	-1.8	24,091	-0.01%
2024/06/03	30.2	59.66	32.9	59.57	60.50	-2.7	24,016	-0.01%
2024/05/31	21.5	58.60	10	58.45	58.50	11.5	23,950	0.05%
2024/05/30	19.2	59.46	20.1	59.72	59.20	-0.9	23,906	0.00%
2024/05/29	5.4	60.02	26	60.64	60.00	-20.6	23,885	-0.09%
2024/05/28	38.6	59.79	17.5	60.23	59.50	21.1	23,840	0.09%
2024/05/27	18.7	61.20	41.5	61.01	60.90	-22.8	23,762	-0.10%
2024/05/24	32.1	57.48	23.6	57.55	59.60	8.5	23,679	0.04%
2024/05/23	51.1	58.45	69.4	58.78	57.60	-18.4	23,588	-0.08%
2024/05/22	576.2	61.95	529.7	61.69	61.70	46.5	23,405	0.20%	大買/大賣/
2024/05/21	671.5	61.42	640.7	61.67	61.50	30.8	22,359	0.14%	大買/大賣/
2024/05/20	512.7	59.35	542	59.57	59.30	-29.3	20,904	-0.14%	大買/大賣/
2024/05/17	1,134.4	57.15	1,018.8	56.97	57.60	115.6	19,497	0.59%	大買/大賣/鉅額交易
2024/05/16	272.2	54.29	342	55.64	56.30	-69.8	17,016	-0.41%	大買/大賣/
2024/05/15	198.1	49.32	313.5	50.25	51.20	-115.4	16,208	-0.71%	大買/大賣/鉅額交易
2024/05/14	466.4	46.61	365.9	46.34	46.55	100.5	15,521	0.65%	大買/大賣/
2024/05/13	308.4	44.29	413.3	45.59	46.50	-104.9	14,243	-0.74%	大買/大賣/鉅額交易
2024/05/10	48.4	41.71	49.4	41.80	42.30	-1	13,510	-0.01%
2024/05/09	59.3	40.65	15.2	40.83	41.05	44.1	13,204	0.33%
2024/05/08	469.9	42.64	419.9	41.57	41.60	50	13,027	0.38%	大買/大賣/
2024/05/07	220.5	42.70	246.1	43.26	44.25	-25.7	12,225	-0.21%	大買/大賣/
2024/05/06	53.2	40.67	62	40.93	40.25	-8.9	11,541	-0.08%
2024/05/03	175.2	40.73	175	40.51	40.70	0.2	11,408	0.00%	大買/大賣/
2024/05/02	63.3	39.99	63	40.52	40.80	0.3	11,258	0.00%
2024/04/30	56.1	40.51	49.3	40.96	40.55	6.8	11,295	0.06%
2024/04/29	179	40.76	176.2	40.80	40.20	2.8	11,110	0.03%	大買/大賣/
2024/04/26	140.4	39.91	115.1	39.51	39.50	25.3	10,801	0.23%	大買/大賣/
2024/04/25	122.1	40.43	117.1	40.41	40.00	5	10,568	0.05%	大買/大賣/
2024/04/24	347.4	41.43	298	40.77	40.20	49.4	10,339	0.48%	大買/大賣/
2024/04/23	321.1	40.73	264.5	41.18	41.70	56.6	9,768	0.58%	大買/大賣/
2024/04/22	162.3	40.16	184.7	39.08	38.75	-22.3	9,021	-0.25%	大買/大賣/
2024/04/19	83.1	42.13	100.4	42.26	41.60	-17.3	8,670	-0.20%
2024/04/18	503	44.16	441.1	44.23	43.00	61.9	8,261	0.75%	大買/大賣/
2024/04/17	28	40.55	129.1	41.35	42.25	-101.1	7,555	-1.34%	大賣/鉅額交易
2024/04/16	201.6	38.33	192.7	38.40	38.45	8.9	7,306	0.12%	大買/大賣/
2024/04/15	286	39.80	209.3	39.52	37.65	76.7	6,835	1.12%	大買/大賣/
2024/04/12	294	36.94	255.9	37.72	38.90	38.1	6,047	0.63%	大買/大賣/
2024/04/11	62.1	33.80	135.6	34.51	35.40	-73.5	5,266	-1.40%	大賣/
2024/04/10	30.8	32.85	18.4	32.75	32.20	12.4	4,719	0.26%
2024/04/09	62.1	32.65	84.9	32.88	33.40	-22.8	4,542	-0.50%
2024/04/08	637.3	33.87	569	34.15	31.95	68.3	4,102	1.66%	大買/大賣/
2024/04/03	6	32.02	32.9	32.19	32.25	-26.9	3,135	-0.86%
2024/04/02	18	28.61	60.4	28.73	29.35	-42.4	2,976	-1.43%
2024/04/01	0	0.00	7	26.67	26.70	-7	2,876	-0.24%
2024/03/29	7.1	25.84	1	26.00	26.45	6.1	2,868	0.21%
2024/03/28	3	26.18	4	26.28	26.05	-1	2,845	-0.03%
2024/03/27	20	26.50	4.2	26.68	26.40	15.8	2,833	0.56%
2024/03/26	15	26.27	8	26.71	26.25	7	2,815	0.25%
2024/03/25	13.1	26.94	28.3	27.14	26.90	-15.2	2,779	-0.55%
2024/03/22	2.1	26.52	1	26.80	26.50	1.1	2,727	0.04%
2024/03/21	8.1	26.60	48	26.71	26.70	-39.9	2,689	-1.49%
2024/03/20	78.2	26.75	84	26.78	26.05	-5.8	2,535	-0.23%
2024/03/19	7	25.13	4.1	25.00	25.55	2.9	2,185	0.13%
2024/03/18	0.2	24.35	10	24.35	24.35	-9.8	2,218	-0.44%
2024/03/15	1.3	24.54	0	0.00	24.55	1.3	2,330	0.06%
2024/03/14	0.2	25.06	1	25.20	25.00	-0.8	2,341	-0.03%
2024/03/13	6.4	25.43	0	0.00	25.20	6.4	2,366	0.27%
2024/03/12	1	26.00	4	26.30	25.95	-3	2,472	-0.12%
2024/03/11	1	25.65	0.2	25.59	25.65	0.8	2,470	0.03%
2024/03/08	4	25.25	8	25.37	25.10	-4.1	2,481	-0.16%
2024/03/07	4.1	25.94	0	0.00	26.00	4.1	2,492	0.17%
2024/03/06	9.1	26.06	4	26.20	26.10	5.1	2,495	0.21%
2024/03/05	5.1	25.95	5	26.05	25.95	0.1	2,497	0.00%
2024/03/04	5	25.90	12	26.16	25.90	-7	2,499	-0.28%
2024/03/01	0	25.75	2.1	25.97	25.90	-2.1	2,503	-0.08%
2024/02/29	4.1	25.51	3.6	25.58	25.80	0.5	2,547	0.02%
2024/02/27	0.1	25.76	1	25.90	25.70	-0.9	2,588	-0.04%
2024/02/26	1.1	26.10	16	26.03	26.15	-14.9	2,654	-0.56%
2024/02/23	7	25.61	14	25.61	25.55	-7	2,662	-0.26%
2024/02/22	3	25.95	6	25.87	25.80	-3	2,671	-0.11%
2024/02/21	1.1	25.60	1	25.70	25.85	0.1	2,699	0.00%
2024/02/20	5.1	25.59	8	25.50	25.60	-2.9	2,740	-0.11%
2024/02/19	14.4	25.83	26.1	26.00	25.90	-11.7	2,808	-0.42%
2024/02/16	7	25.54	18	25.47	25.90	-11	2,803	-0.39%
2024/02/15	1.1	23.90	1.4	24.08	24.10	-0.3	2,815	-0.01%
2024/02/05	3.3	24.02	13	23.96	23.95	-9.7	2,960	-0.33%
2024/02/02	0.1	24.65	0	24.65	24.50	0.1	2,941	0.00%
2024/02/01	1.1	24.84	1.1	24.80	24.85	0	2,972	0.00%
2024/01/31	3.1	24.82	2	24.83	24.85	1.1	2,977	0.04%
2024/01/30	8	24.60	0	0.00	24.60	8	2,968	0.27%
2024/01/29	18	24.96	18.8	24.77	24.75	-0.8	2,966	-0.03%
2024/01/26	3.4	24.44	0.2	24.58	24.35	3.2	2,931	0.11%
2024/01/25	3.4	24.77	2.1	24.81	24.75	1.3	2,922	0.05%
2024/01/24	97.4	25.84	66	25.26	25.25	31.3	2,906	1.08%
2024/01/23	0	24.30	0	0.00	25.05	0	2,760	0.00%
2024/01/22	8.1	24.49	5	24.55	24.25	3.1	2,749	0.11%
2024/01/19	2	24.80	20	25.09	24.80	-18	2,715	-0.66%
2024/01/18	1	24.55	0	24.85	25.10	1	2,708	0.04%
2024/01/17	22	25.43	1	24.70	24.75	21	2,695	0.78%
2024/01/16	25.2	26.04	12.2	25.90	25.55	13.1	2,637	0.50%
2024/01/15	0.1	25.07	0	0.00	24.95	0.1	2,500	0.00%
2024/01/12	1.4	24.87	1.1	25.06	24.95	0.3	2,513	0.01%
2024/01/11	6.3	25.20	1	25.15	25.20	5.3	2,519	0.21%
2024/01/10	0	24.95	10.2	25.21	25.25	-10.2	2,530	-0.40%
2024/01/09	21	25.35	0	25.45	25.55	21	2,522	0.83%
2024/01/08	7.2	25.05	3	25.63	25.15	4.1	2,510	0.16%
2024/01/05	19	26.01	2.2	26.26	25.60	16.8	2,502	0.67%
2024/01/04	7.1	26.30	3	26.48	26.20	4.1	2,542	0.16%
2024/01/03	11.1	27.25	12.2	27.24	26.70	-1.1	2,550	-0.04%
2024/01/02	1.3	26.64	3	26.68	26.55	-1.7	2,545	-0.07%
2023/12/29	11	26.74	9.1	26.63	26.40	2	2,559	0.08%
2023/12/28	30.4	26.24	4.1	26.50	26.30	26.3	2,566	1.02%
2023/12/27	19.1	26.61	40.2	26.71	26.70	-21.1	2,592	-0.82%
2023/12/26	9	25.46	7	25.67	25.45	2	2,564	0.08%
2023/12/25	2.1	25.05	0	0.00	25.05	2.1	2,560	0.08%
2023/12/22	1	25.10	3	25.10	25.10	-2	2,550	-0.08%
2023/12/21	21.6	25.20	0	0.00	25.10	21.6	2,556	0.85%
2023/12/20	0	0.00	2	25.57	25.65	-2	2,563	-0.08%
2023/12/19	18.1	25.54	4	25.45	25.40	14	2,609	0.54%
2023/12/18	7	26.36	5	26.53	26.20	2	2,613	0.08%
2023/12/15	26	26.72	0	0.00	27.05	26	2,634	0.99%
2023/12/14	18	27.10	15.1	27.33	27.20	3	2,633	0.11%
2023/12/13	10	27.36	18.2	27.25	27.25	-8.2	2,600	-0.31%
2023/12/12	21.1	27.14	37.1	26.84	27.10	-16	2,559	-0.63%
2023/12/11	8.1	25.94	9	26.09	26.10	-0.9	2,494	-0.04%
2023/12/08	36.1	26.24	8.3	26.18	26.20	27.8	2,673	1.04%
2023/12/07	41	26.89	17	27.10	26.75	24	2,701	0.89%
2023/12/06	16	26.01	3	26.18	26.25	13	2,700	0.48%
2023/12/05	6	25.88	0.1	25.88	25.80	5.9	2,702	0.22%
2023/12/04	14.1	26.30	8.1	26.13	26.05	6	2,694	0.22%
2023/12/01	2.2	26.63	7	26.76	26.45	-4.9	2,671	-0.18%
2023/11/30	16	26.99	14.1	26.82	26.85	1.9	2,674	0.07%
2023/11/29	3.1	26.60	6	26.77	26.65	-2.9	2,713	-0.11%
2023/11/28	0	0.00	11	26.71	26.75	-11	2,734	-0.40%
2023/11/27	3.1	26.67	2	26.85	26.55	1.1	2,727	0.04%
2023/11/24	11.2	26.47	49	26.53	26.60	-37.8	2,682	-1.41%
2023/11/22	10.2	25.50	38.1	25.60	25.50	-27.9	2,613	-1.07%
2023/11/21	20	25.04	27.2	25.14	25.15	-7.1	2,610	-0.27%
2023/11/20	13	25.18	6.1	25.64	25.15	6.9	2,623	0.26%
2023/11/17	3	25.47	33.1	25.56	25.25	-30.1	2,642	-1.14%
2023/11/16	22.1	25.14	1.1	25.49	25.00	21.1	2,639	0.80%
2023/11/15	9.1	24.45	15.7	24.65	24.65	-6.6	2,669	-0.25%
2023/11/14	22.4	24.54	2	24.20	23.80	20.4	2,773	0.74%
2023/11/13	24.1	25.22	41.3	25.36	25.40	-17.2	2,729	-0.63%
2023/11/10	4.1	23.52	15	23.38	23.55	-10.9	2,603	-0.42%
2023/11/09	17.1	22.87	6.2	23.53	23.65	10.9	2,621	0.41%
2023/11/08	0	24.00	3	23.97	23.75	-3	2,590	-0.12%
2023/11/07	2	23.45	2	23.65	23.70	0	2,580	0.00%
2023/11/06	1	23.25	2	23.25	23.35	-1	2,584	-0.04%
2023/11/03	6.1	23.20	0	0.00	23.25	6.1	2,602	0.23%
2023/11/02	0	0.00	1	23.30	23.10	-1	2,602	-0.04%
2023/11/01	1	23.05	1	23.10	23.05	0	2,614	0.00%
2023/10/31	0	22.70	0	0.00	22.50	0	2,617	0.00%
2023/10/30	1	22.55	3	23.20	23.00	-2	2,626	-0.08%
2023/10/27	0	22.69	0	0.00	22.60	0	2,620	0.00%
2023/10/26	13.3	22.78	2	22.60	22.45	11.3	2,625	0.43%
2023/10/25	1	23.00	0	0.00	23.15	1	2,617	0.04%
2023/10/24	0	0.00	1.2	22.64	22.60	-1.2	2,620	-0.04%
2023/10/23	0	0.00	11	22.50	22.35	-11	2,629	-0.42%
2023/10/20	2.1	22.30	0	0.00	22.20	2.1	2,647	0.08%
2023/10/19	0	22.60	29.1	22.50	22.55	-29.1	2,655	-1.10%
2023/10/18	2.2	22.98	15	22.94	22.80	-12.8	2,662	-0.48%
2023/10/17	0.2	23.15	10	23.54	22.95	-9.9	2,725	-0.36%
2023/10/16	0.1	23.54	0	0.00	23.50	0.1	2,721	0.00%
2023/10/13	3	24.10	2	23.98	23.95	1	2,847	0.04%
2023/10/12	0.2	23.89	10	23.91	23.90	-9.8	2,839	-0.34%
2023/10/11	8	24.94	1	25.05	24.75	7	2,785	0.25%
2023/10/06	0	24.74	3	24.63	24.45	-3	2,774	-0.11%
2023/10/05	6.1	25.38	6.6	25.37	25.30	-0.5	2,760	-0.02%
2023/10/04	9	25.10	9	25.09	25.40	0	2,735	0.00%
2023/10/03	27	25.19	11.2	25.16	25.00	15.8	2,698	0.59%
2023/10/02	33.6	25.08	33.1	24.98	25.20	0.6	2,651	0.02%
2023/09/28	6	24.00	1.1	24.06	24.15	4.9	2,562	0.19%
2023/09/27	6.1	23.73	6	23.95	24.00	0.1	2,548	0.00%
2023/09/26	1	23.65	1	23.90	23.75	0	2,544	0.00%
2023/09/25	0.1	23.90	5	23.92	23.90	-4.9	2,537	-0.19%
2023/09/22	16.1	24.38	11	23.47	24.20	5.1	2,514	0.20%
2023/09/21	8.1	23.67	16	23.67	23.60	-7.9	2,481	-0.32%
2023/09/20	16	24.36	23.3	24.23	24.35	-7.2	2,439	-0.30%
2023/09/19	1	23.90	18	24.13	24.05	-17	2,393	-0.71%
2023/09/18	5	23.84	8.2	23.66	23.95	-3.2	2,358	-0.13%
2023/09/15	2	23.35	3.3	23.42	23.35	-1.3	2,335	-0.06%
2023/09/14	17	23.88	20	23.95	23.85	-3	2,325	-0.13%
2023/09/13	50.4	24.03	33	24.00	23.40	17.4	2,270	0.77%
2023/09/12	39	23.37	27.2	23.22	23.40	11.8	2,087	0.57%
2023/09/11	28.1	23.81	28.3	23.80	23.90	-0.2	2,047	-0.01%
2023/09/08	3.4	22.04	31	22.04	22.00	-27.6	1,923	-1.43%
2023/09/07	0.1	22.64	0	0.00	22.55	0.1	1,896	0.01%
2023/09/06	5.6	22.61	0	0.00	22.55	5.6	1,882	0.30%
2023/09/05	2	22.70	23	22.85	22.60	-21	1,871	-1.12%
2023/09/04	8.1	22.87	25	23.32	23.00	-16.9	1,842	-0.92%
2023/09/01	6.1	23.60	8	23.58	23.80	-1.9	1,780	-0.11%
2023/08/31	12	23.19	0	0.00	23.25	12	1,737	0.69%
2023/08/30	0	0.00	5	23.21	23.15	-5	1,724	-0.29%
2023/08/29	10	23.13	6	23.12	22.90	4	1,707	0.23%
2023/08/28	1	23.30	27	23.38	23.30	-26	1,684	-1.54%
2023/08/25	10	22.90	11.2	22.93	23.00	-1.2	1,652	-0.07%
2023/08/24	8.2	23.01	5.4	22.85	22.90	2.8	1,613	0.17%
2023/08/23	6	22.78	11.1	22.82	23.00	-5.1	1,598	-0.32%
2023/08/22	4.1	22.54	10	22.67	22.60	-5.9	1,544	-0.38%
2023/08/21	11	22.74	40	22.78	22.85	-29	1,491	-1.94%
2023/08/18	63.3	21.96	115.3	22.29	22.20	-51.9	1,377	-3.77%	大賣/
2023/08/17	13	21.02	39	21.12	21.25	-26	1,230	-2.11%
2023/08/16	0	20.47	7	20.44	20.60	-7	1,177	-0.59%
2023/08/15	2	20.45	16	20.42	20.45	-14	1,147	-1.22%
2023/08/14	2.1	19.93	2.2	19.93	19.85	-0.1	1,124	-0.01%
2023/08/11	0.2	19.72	0	0.00	19.65	0.2	1,111	0.01%
2023/08/10	1	19.90	2	20.00	19.90	-1	1,107	-0.09%
2023/08/09	17	20.30	26	20.12	19.95	-9	1,100	-0.82%
2023/08/08	38	19.90	37	19.94	19.75	1	1,080	0.09%
2023/08/07	3	20.08	3	20.12	20.10	0	1,085	0.00%
2023/08/04	12.2	19.89	1	19.95	19.90	11.2	1,066	1.05%
2023/08/02	10.1	19.58	1	19.70	19.70	9.1	1,059	0.86%
2023/08/01	7.1	19.63	0.7	19.75	19.60	6.5	1,043	0.62%
2023/07/31	1.7	19.76	1	19.70	19.70	0.7	1,040	0.06%
2023/07/28	3.9	19.70	2	19.70	19.65	1.9	1,036	0.18%
2023/07/27	36	19.74	1	19.55	19.75	35	1,031	3.40%
2023/07/26	14.1	19.61	0.1	19.75	19.55	14	1,016	1.38%
2023/07/25	8.2	19.74	0	0.00	19.80	8.2	1,002	0.82%
2023/07/24	3.1	19.89	16	19.95	19.95	-12.9	980	-1.32%
2023/07/21	19	20.78	43	20.56	20.50	-24	956	-2.51%
2023/07/20	48.1	20.28	71	20.82	20.80	-22.9	931	-2.46%
2023/07/19	3.1	19.95	6	20.12	19.95	-2.9	849	-0.34%
2023/07/18	32.1	20.77	48	20.69	20.85	-15.9	825	-1.93%
2023/07/17	22.3	19.79	1	19.65	19.75	21.3	676	3.14%
2023/07/14	5.8	19.67	4	19.70	19.70	1.8	673	0.26%
2023/07/13	1.2	19.81	3	19.78	19.65	-1.8	672	-0.26%
2023/07/12	34.4	19.99	2	19.86	19.80	32.3	663	4.87%
2023/07/11	13	20.43	0	0.00	20.25	13	638	2.04%
2023/07/10	0.1	20.50	2	20.55	20.60	-1.9	636	-0.30%
2023/07/07	4	20.56	1	20.60	20.40	3	637	0.47%
2023/07/06	11.1	20.26	2	20.30	20.25	9.1	628	1.44%
2023/07/05	6.1	20.38	1	20.45	20.35	5.1	623	0.81%
2023/07/04	16.3	20.49	10	20.50	20.45	6.3	617	1.02%
2023/07/03	0	20.60	0	0.00	20.55	0	614	0.01%
2023/06/30	1.1	20.66	0	0.00	20.55	1.1	607	0.18%
2023/06/29	15.2	20.88	3	20.90	20.75	12.2	609	2.01%
2023/06/28	0.3	20.42	0	0.00	20.30	0.3	586	0.04%
2023/06/27	5	20.44	0	0.00	20.35	5	592	0.84%
2023/06/26	4	20.51	0	0.00	20.65	4	589	0.68%
2023/06/21	8.1	20.70	6	20.83	20.75	2.1	590	0.36%
2023/06/20	1.1	20.80	0	0.00	20.85	1.1	584	0.19%
2023/06/19	1.3	20.62	0	0.00	20.60	1.3	568	0.23%
2023/06/16	8.3	20.69	2.1	20.65	20.80	6.2	566	1.09%
2023/06/15	0.1	20.42	21	20.42	20.60	-20.9	547	-3.83%
2023/06/14	0.9	20.27	2	20.30	20.20	-1.1	523	-0.22%
2023/06/13	1.2	20.20	0	0.00	20.10	1.2	541	0.22%
2023/06/12	0.2	20.30	0	0.00	20.20	0.2	540	0.04%
2023/06/09	1.1	20.21	0	0.00	20.20	1.1	547	0.20%
2023/06/08	2.4	20.22	0	0.00	20.25	2.4	554	0.43%
2023/06/07	0.4	20.36	0	0.00	20.30	0.4	571	0.07%
2023/06/06	3.6	20.30	0	0.00	20.25	3.6	627	0.57%
2023/06/05	2.4	20.33	16	20.35	20.35	-13.6	641	-2.12%
2023/06/02	12	20.24	3	20.28	20.30	9	649	1.39%
2023/06/01	2	20.03	1.2	20.21	20.25	0.8	758	0.11%
2023/05/31	3.2	20.05	1.1	20.15	20.10	2.1	774	0.28%
2023/05/30	1.2	20.15	1	20.05	19.95	0.2	764	0.03%
2023/05/29	3.6	20.06	0	0.00	20.15	3.6	765	0.47%
2023/05/26	0.4	20.08	0	0.00	20.00	0.4	746	0.05%
2023/05/25	0.3	20.07	1	20.10	20.10	-0.7	750	-0.10%
2023/05/24	0.2	20.16	0	0.00	20.05	0.2	752	0.02%
2023/05/23	2.3	20.14	0	0.00	20.15	2.3	753	0.31%
2023/05/22	0.4	20.11	0	0.00	20.00	0.4	756	0.05%
2023/05/19	0	20.04	0	0.00	20.00	0	756	0.01%
2023/05/18	0	20.05	0.1	20.02	20.00	-0.1	758	-0.01%
2023/05/17	0	19.80	0	0.00	19.90	0	756	0.00%
2023/05/16	0.6	19.92	0	0.00	19.80	0.6	754	0.09%
2023/05/15	1.5	19.78	0	0.00	19.80	1.5	760	0.19%
2023/05/12	1.8	19.79	0	0.00	19.80	1.8	759	0.24%
2023/05/11	6.1	19.98	0	0.00	19.90	6.1	759	0.80%
2023/05/10	30	20.24	0	0.00	20.20	30	750	4.00%
2023/05/09	5.5	20.11	6	20.05	20.15	-0.5	750	-0.07%
2023/05/08	0.2	20.51	0	0.00	20.40	0.2	742	0.02%
2023/05/05	0	0.00	0	20.65	20.60	0	744	0.00%
2023/05/04	0	20.40	2	20.60	20.65	-2	753	-0.26%
2023/05/03	0.1	20.40	0	0.00	20.30	0.1	748	0.01%
2023/05/02	1.1	20.26	0	0.00	20.25	1.1	748	0.14%
2023/04/28	1	20.35	4	20.30	20.30	-3	751	-0.40%
2023/04/27	3	20.22	0.1	20.25	20.15	2.9	749	0.39%
2023/04/26	0.1	20.21	0	0.00	20.25	0.1	748	0.02%
2023/04/25	2.1	20.47	0	20.40	20.15	2.1	746	0.28%
2023/04/24	0.2	20.52	0	20.50	20.40	0.2	743	0.02%
2023/04/21	0.5	20.35	0	0.00	20.50	0.5	742	0.07%
2023/04/20	0.2	20.73	0.1	20.75	20.50	0.1	731	0.01%
2023/04/19	0	0.00	2	20.85	20.85	-2	728	-0.27%
2023/04/18	1.2	20.61	0	0.00	20.75	1.2	721	0.16%
2023/04/17	0.1	20.40	0	0.00	20.55	0.1	712	0.01%
2023/04/14	1	20.65	0	0.00	20.55	1	705	0.14%
2023/04/13	6.2	20.54	0	0.00	20.50	6.2	702	0.88%
2023/04/12	0.2	20.71	0	0.00	20.65	0.2	695	0.02%
2023/04/11	4.1	20.20	0	0.00	20.40	4.1	684	0.60%
2023/04/10	2	20.10	0	0.00	20.20	2	678	0.30%
2023/04/07	0.2	20.15	0	0.00	20.10	0.2	685	0.02%
2023/04/06	0.3	20.13	0	20.00	20.15	0.3	689	0.04%
2023/03/31	0	0.00	0.6	20.20	20.20	-0.6	686	-0.09%
2023/03/30	1.1	20.15	1	20.10	20.15	0.1	683	0.01%
2023/03/29	0.2	20.17	0	20.28	20.15	0.1	678	0.02%
2023/03/28	0.1	20.21	0	0.00	20.10	0.1	681	0.02%
2023/03/27	1	20.55	6	20.45	20.45	-5	676	-0.74%
2023/03/24	0.6	20.55	0	0.00	20.45	0.6	679	0.08%
2023/03/23	2.2	20.62	5.1	20.69	20.65	-2.8	678	-0.42%
2023/03/22	0.1	20.40	0	0.00	20.40	0.1	676	0.01%
2023/03/21	0.1	19.85	0	0.00	20.30	0.1	674	0.01%
2023/03/20	2.3	20.11	0	0.00	20.10	2.3	682	0.33%
2023/03/17	1.2	20.20	0	0.00	20.25	1.2	701	0.17%
2023/03/16	4.3	20.11	0	0.00	20.15	4.3	723	0.59%
2023/03/15	0.1	20.80	3	20.78	20.75	-2.9	707	-0.42%
2023/03/14	0.4	20.68	0	0.00	20.75	0.4	706	0.06%
2023/03/13	2	21.00	3	21.15	21.10	-1	705	-0.14%
2023/03/10	6.1	21.52	2	21.65	21.65	4.1	707	0.58%
2023/03/09	0	0.00	8	22.15	22.05	-8	700	-1.14%
2023/03/08	0	0.00	1	21.75	21.95	-1	660	-0.15%
2023/03/07	2.1	21.81	3	21.82	21.85	-0.9	644	-0.13%
2023/03/06	2	22.05	28.1	21.66	22.15	-26.1	627	-4.16%
2023/03/03	1	21.10	8.6	21.02	21.20	-7.6	515	-1.47%
2023/03/02	3.1	20.62	0	0.00	20.65	3.1	494	0.62%
2023/03/01	0.1	20.70	0	0.00	20.60	0.1	497	0.02%
2023/02/24	2	20.83	1	21.00	20.75	1	497	0.20%
2023/02/23	0	20.90	0.1	21.00	20.95	-0.1	497	-0.02%
2023/02/22	0.1	20.75	0	20.80	20.65	0	529	0.01%
2023/02/21	1	20.75	3	20.82	20.85	-2	546	-0.37%
2023/02/20	0.1	20.95	0	0.00	20.90	0.1	550	0.01%
2023/02/17	20	20.50	0	0.00	20.55	20	559	3.58%
2023/02/15	0.1	20.61	2	20.40	20.40	-1.9	596	-0.32%
2023/02/14	0.7	20.41	0	0.00	20.40	0.7	600	0.11%
2023/02/13	0	20.45	0	0.00	20.35	0	606	0.00%
2023/02/10	0.2	20.54	0	21.30	20.60	0.2	608	0.04%
2023/02/09	6.4	20.80	1	20.85	20.70	5.4	612	0.87%
2023/02/08	1	20.90	2	20.90	20.95	-1	614	-0.16%
2023/02/07	0.1	20.96	0	0.00	20.85	0.1	615	0.01%
2023/02/06	0	0.00	2.3	20.91	20.90	-2.3	619	-0.38%
2023/02/02	0	0.00	1	21.20	21.20	-1	622	-0.16%
2023/02/01	1.1	20.80	0	0.00	20.95	1.1	616	0.18%
2023/01/30	0	0.00	2	20.53	20.60	-2	627	-0.32%
2023/01/17	0.1	20.30	0.2	20.55	20.30	-0.1	627	-0.01%
2023/01/16	0.2	20.30	2	20.40	20.30	-1.8	630	-0.29%
2023/01/13	5	20.30	0	0.00	20.35	5	633	0.79%
2023/01/12	1.1	20.52	2	20.45	20.30	-0.9	638	-0.13%
2023/01/11	0	20.60	0	0.00	20.55	0	640	0.00%
2023/01/10	3	20.70	0	0.00	20.65	3	644	0.47%
2023/01/09	0	0.00	3	20.70	20.65	-3	650	-0.46%
2023/01/04	0.1	20.53	0	0.00	20.45	0.1	682	0.01%
2023/01/03	9	20.15	0	0.00	20.30	9	688	1.31%
2022/12/30	2.1	20.55	0	0.00	20.30	2.1	691	0.30%
2022/12/29	5	20.30	0	0.00	20.30	5	694	0.72%
2022/12/28	15.1	20.49	0	0.00	20.50	15.1	703	2.15%
2022/12/27	1.1	21.18	1	21.15	20.85	0.1	709	0.02%
2022/12/26	0.5	21.15	0	0.00	21.35	0.5	706	0.07%
2022/12/23	5	20.62	0	0.00	20.70	5	708	0.71%
2022/12/21	0	0.00	1	20.70	20.55	-1	755	-0.13%
2022/12/20	21	20.83	0	0.00	20.65	21	761	2.76%
2022/12/19	7	21.15	1	21.30	21.15	6	783	0.77%
2022/12/16	29.1	21.32	0	0.00	21.25	29.1	791	3.68%
2022/12/15	20	21.62	0	0.00	21.70	20	795	2.52%
2022/12/14	10	21.45	5	21.60	21.60	5	806	0.62%
2022/12/13	0	21.25	0	0.00	21.15	0	808	0.00%
2022/12/12	27	21.35	0	0.00	21.25	27	820	3.29%
2022/12/09	46.1	21.98	17	21.77	21.80	29.1	817	3.56%
2022/12/08	2	22.50	0	0.00	22.45	2	805	0.25%
2022/12/07	10	22.05	0	0.00	21.70	10	787	1.27%
2022/12/06	0	0.00	2	22.25	22.00	-2	788	-0.25%
2022/12/05	0	22.50	0	0.00	22.35	0	794	0.00%
2022/12/02	1	22.40	5.6	22.47	22.55	-4.6	798	-0.58%
2022/12/01	34	22.34	0.1	22.30	22.35	33.9	799	4.24%
2022/11/30	11	22.16	1	22.10	22.20	10	820	1.22%
2022/11/29	0.3	21.68	0	0.00	21.75	0.3	822	0.04%
2022/11/28	20.1	21.75	0.2	21.50	21.60	19.9	867	2.29%
2022/11/25	0	0.00	1	21.60	21.50	-1	895	-0.11%
2022/11/24	0	0.00	0.5	21.75	21.75	-0.5	909	-0.05%
2022/11/23	1	21.70	0	0.00	21.70	1	953	0.10%
2022/11/22	1.1	21.12	1	21.30	21.30	0.1	992	0.01%
2022/11/21	2.1	21.51	6	21.67	21.50	-3.9	1,013	-0.38%
2022/11/18	6	22.13	2	21.90	21.90	4	1,025	0.39%
2022/11/17	5.6	22.10	5	21.95	22.25	0.6	1,011	0.06%
2022/11/16	5	21.75	13	21.60	21.50	-8	1,057	-0.75%
2022/11/15	0	21.81	0	0.00	21.80	0	1,085	0.00%
2022/11/14	1	21.90	1	21.85	21.95	0	1,107	0.00%
2022/11/11	1	21.10	6	21.13	21.10	-5	1,097	-0.46%
2022/11/10	5	21.10	7	21.09	21.05	-2	1,131	-0.18%
2022/11/09	3	21.03	1	21.10	21.00	2	1,235	0.16%
2022/11/08	0.1	20.96	0	0.00	20.85	0.1	1,291	0.01%
2022/11/07	0.1	20.75	0.1	20.85	20.70	0	1,450	0.00%
2022/11/04	15	20.87	0	0.00	20.90	15	1,516	0.99%
2022/11/03	1	20.40	0	0.00	20.50	1	1,548	0.06%
2022/11/02	1.1	20.36	1	20.40	20.45	0.1	1,595	0.01%
2022/11/01	0.2	20.30	0	0.00	20.35	0.2	1,640	0.01%
2022/10/31	0.1	20.10	0	0.00	20.10	0.1	1,690	0.01%
2022/10/27	0.1	20.20	1	20.35	20.40	-0.9	1,799	-0.05%
2022/10/26	1	19.75	0	0.00	19.80	1	1,840	0.06%
2022/10/25	0	0.00	1	19.95	19.85	-1	1,875	-0.05%
2022/10/24	0	0.00	1	20.00	19.90	-1	1,949	-0.05%
2022/10/21	0.1	20.05	0	0.00	19.90	0.1	2,082	0.00%
2022/10/20	0	0.00	2	20.10	20.30	-2	2,114	-0.09%
2022/10/17	0	20.20	1	20.40	20.60	-1	2,623	-0.04%
2022/10/14	0.3	20.38	6	20.10	20.40	-5.7	2,914	-0.20%
2022/10/13	0.2	19.78	21	19.91	19.35	-20.8	2,979	-0.70%
2022/10/12	0.1	20.55	1	20.30	20.50	-0.9	3,007	-0.03%
2022/10/11	1.3	20.06	0	0.00	20.00	1.3	3,093	0.04%
2022/10/07	0.2	21.00	2	21.00	21.05	-1.9	3,236	-0.06%
2022/10/06	3.1	20.85	8	21.00	21.00	-4.9	3,267	-0.15%
2022/10/05	32	21.00	26	20.98	21.00	6	3,299	0.18%
2022/10/04	1.3	20.46	0	0.00	20.65	1.3	3,320	0.04%
2022/10/03	0.2	20.45	1	20.40	20.25	-0.8	3,355	-0.02%
2022/09/30	1	20.15	3	19.80	20.45	-2	3,367	-0.06%
2022/09/29	0	0.00	1	20.60	20.40	-1	3,369	-0.03%
2022/09/28	1.5	20.07	0	0.00	19.45	1.5	3,360	0.04%
2022/09/27	0	20.80	8	20.71	21.00	-8	3,354	-0.24%
2022/09/26	2	20.93	0	0.00	20.65	2	3,359	0.06%
2022/09/23	2.1	21.60	0	0.00	21.60	2.1	3,375	0.06%
2022/09/22	0	0.00	0.1	21.85	21.90	-0.1	3,383	0.00%
2022/09/21	1	21.75	2	22.05	21.85	-1	3,384	-0.03%
2022/09/20	0	22.40	1	22.25	22.10	-1	3,379	-0.03%
2022/09/19	2.1	22.03	0	0.00	22.00	2.1	3,380	0.06%
2022/09/16	0	22.35	0	0.00	22.25	0	3,382	0.00%
2022/09/15	0.1	22.75	20	22.69	22.60	-20	3,387	-0.59%
2022/09/14	0	22.65	0	0.00	22.65	0	3,387	0.00%
2022/09/13	0.1	22.91	10	23.00	22.90	-9.9	3,394	-0.29%
2022/09/12	0	0.00	1	22.80	22.90	-1	3,411	-0.03%
2022/09/08	2	22.45	3	22.50	22.60	-1	3,413	-0.03%
2022/09/07	9.1	22.15	6	22.10	22.10	3.1	3,412	0.09%
2022/09/06	2.1	22.43	0	0.00	22.35	2.1	3,408	0.06%
2022/09/05	0	0.00	1	23.30	22.90	-1	3,396	-0.03%
2022/09/02	7	23.25	6	23.15	23.15	1	3,424	0.03%
2022/09/01	10	23.22	16	23.42	23.55	-6	3,411	-0.18%
2022/08/31	0.1	23.69	1	23.50	23.45	-0.9	3,481	-0.03%
2022/08/30	10.5	23.40	6	23.57	23.70	4.5	3,473	0.13%
2022/08/29	5.2	23.11	7	23.21	23.00	-1.8	3,433	-0.05%
2022/08/26	7	24.20	2	24.25	24.15	5	3,408	0.15%
2022/08/25	1	24.45	3	24.27	24.25	-2	3,398	-0.06%
2022/08/24	9.2	24.54	10.1	24.37	24.30	-0.9	3,389	-0.03%
2022/08/23	13.1	25.19	2	25.25	24.65	11.1	3,386	0.33%
2022/08/22	4	25.08	12.2	25.11	25.15	-8.2	3,335	-0.25%
2022/08/19	28	24.97	9	25.05	25.10	19	3,307	0.57%
2022/08/18	7	24.84	9	24.74	24.85	-2	3,279	-0.06%
2022/08/17	18	24.92	15	24.88	24.80	3	3,262	0.09%
2022/08/16	21	24.82	99	25.01	25.00	-78	3,236	-2.41%
2022/08/15	15	24.35	16.3	24.37	24.30	-1.3	3,140	-0.04%
2022/08/12	63.4	24.29	40.1	24.10	24.00	23.3	3,086	0.76%
2022/08/11	27	25.25	41	25.34	25.30	-14	2,928	-0.48%
2022/08/10	35	25.21	15.1	25.12	25.10	19.9	2,873	0.69%
2022/08/09	21.1	25.05	21	25.02	25.20	0	2,851	0.00%
2022/08/08	18.1	25.03	8	24.96	25.15	10.1	2,821	0.36%
2022/08/05	3	24.50	1	24.70	24.75	2	2,786	0.07%
2022/08/04	25	23.28	23	23.38	23.45	2	2,747	0.07%
2022/08/03	19	24.11	17	24.00	23.95	2	2,686	0.07%
2022/08/02	11	24.30	15	24.38	24.30	-4	2,686	-0.15%
2022/08/01	6	24.89	11	24.93	24.90	-5	2,687	-0.19%
2022/07/29	28	25.14	9	24.96	24.95	19	2,714	0.70%
2022/07/28	39	25.46	27	25.76	25.50	12	2,682	0.45%
2022/07/27	3	24.65	9	24.33	24.75	-6	2,560	-0.23%
2022/07/26	8.1	24.72	45	24.27	24.10	-37	2,538	-1.46%
2022/07/25	26.1	24.71	19	24.76	24.70	7.1	2,500	0.28%
2022/07/22	283.2	25.75	225	25.46	25.20	58.2	2,426	2.40%	大買/大賣/
2022/07/21	31	25.23	51.1	25.51	26.15	-20.1	2,074	-0.97%
2022/07/20	4.1	24.07	9	24.36	23.80	-4.9	1,799	-0.27%
2022/07/19	5.1	24.25	1	24.30	24.20	4.1	1,758	0.23%
2022/07/18	12.2	24.65	7.2	24.46	24.30	5	1,738	0.29%
2022/07/15	13.3	24.34	15.1	24.48	25.00	-1.8	1,655	-0.11%
2022/07/14	4	23.96	1	24.05	24.20	3	1,514	0.20%
2022/07/13	6	24.16	15	24.05	23.35	-9	1,491	-0.60%
2022/07/12	4	23.55	8.1	23.54	23.50	-4.1	1,476	-0.28%
2022/07/11	2	23.88	4	23.56	23.55	-2	1,480	-0.14%
2022/07/08	0	0.00	1	22.35	22.65	-1	1,453	-0.07%
2022/07/07	1	21.90	3.2	21.93	21.90	-2.2	1,452	-0.15%
2022/07/06	1.1	21.61	0	0.00	21.15	1.1	1,464	0.08%
2022/07/04	0.4	20.85	6	21.06	20.75	-5.6	1,489	-0.38%
2022/07/01	7.3	21.29	0	0.00	20.70	7.3	1,526	0.48%
2022/06/30	8	22.52	2	22.38	22.30	6	1,514	0.40%
2022/06/29	1.1	23.11	0	0.00	23.20	1.1	1,512	0.07%
2022/06/28	2	23.70	0	0.00	23.60	2	1,518	0.13%
2022/06/27	0	0.00	1	23.50	23.60	-1	1,547	-0.07%
2022/06/24	0	0.00	5	22.94	23.15	-5	1,559	-0.32%
2022/06/23	0	22.70	4.6	22.93	22.80	-4.6	1,576	-0.29%
2022/06/22	2	22.50	3	22.67	22.40	-1	1,609	-0.06%
2022/06/20	8.3	22.40	0.2	21.90	22.00	8.1	1,698	0.48%
2022/06/17	0.1	23.06	1	22.90	22.90	-0.9	1,700	-0.05%
2022/06/16	0	0.00	0	24.10	23.10	0	1,722	0.00%
2022/06/15	0.1	23.40	0	0.00	23.45	0.1	1,747	0.01%
2022/06/14	1	22.95	1	23.25	23.50	0	1,785	0.00%
2022/06/13	7	23.45	2	23.55	23.30	5	1,798	0.28%
2022/06/10	12	24.63	12	24.69	24.90	0	1,780	0.00%
2022/06/09	15.3	24.72	21.1	24.70	24.70	-5.8	1,789	-0.33%
2022/06/08	0	0.00	3	23.70	23.60	-3	1,718	-0.17%
2022/06/07	2	23.88	3	23.90	23.90	-1	1,769	-0.06%
2022/06/06	1.2	24.03	2	23.80	23.80	-0.8	1,817	-0.04%
2022/06/02	3	23.97	7	23.99	24.10	-4	1,886	-0.21%
2022/06/01	1.2	23.88	0	0.00	23.75	1.2	2,002	0.06%
2022/05/31	1	23.75	4	23.75	23.80	-3	2,035	-0.15%
2022/05/30	0.2	23.40	0	0.00	23.35	0.2	2,103	0.01%
2022/05/27	0.2	22.96	2	22.75	22.75	-1.8	2,147	-0.08%
2022/05/26	0	0.00	1	22.75	22.70	-1	2,198	-0.05%
2022/05/24	2.1	23.00	4	23.21	23.00	-1.9	2,415	-0.08%
2022/05/20	0.1	23.25	0	0.00	23.05	0.1	2,713	0.00%
2022/05/19	0	23.05	0	0.00	23.00	0	2,955	0.00%
2022/05/18	2	23.40	2	23.65	23.40	0	3,001	0.00%
2022/05/17	0	0.00	0	23.40	23.45	0	3,041	0.00%
2022/05/16	1	23.20	3	22.95	22.95	-2	3,066	-0.07%
2022/05/13	1	23.35	2	23.05	23.00	-1	3,096	-0.03%
2022/05/12	1.1	23.13	3.1	22.78	22.60	-2	3,142	-0.06%
2022/05/11	15.1	23.16	24	23.19	23.25	-8.9	3,253	-0.27%
2022/05/10	11.1	22.41	1	22.50	23.25	10.1	3,381	0.30%
2022/05/09	3.1	22.27	5	22.42	22.35	-1.9	3,429	-0.05%
2022/05/06	18.4	23.19	11	23.00	23.00	7.4	3,448	0.21%
2022/05/05	14	24.59	24.2	24.53	24.85	-10.2	3,454	-0.29%
2022/05/04	1	23.65	0	0.00	23.85	1	3,505	0.03%
2022/05/03	1.1	23.01	0	0.00	23.20	1.1	3,666	0.03%
2022/04/29	5.1	23.50	7	23.68	23.20	-1.9	3,897	-0.05%
2022/04/28	0.1	23.47	1	23.30	23.35	-1	4,168	-0.02%
2022/04/27	2.3	22.76	1	22.70	23.25	1.3	4,596	0.03%
2022/04/26	1.1	23.72	0	0.00	23.60	1.1	4,924	0.02%
2022/04/25	10.8	22.89	9	23.20	23.25	1.8	5,380	0.03%
2022/04/22	29.9	24.15	0	0.00	24.00	29.9	5,485	0.54%
2022/04/21	2.2	24.70	0	0.00	24.45	2.2	5,651	0.04%
2022/04/20	4	24.85	0	0.00	24.70	4	5,760	0.07%
2022/04/19	2	24.78	2.1	24.75	24.75	-0.1	5,874	0.00%
2022/04/18	3	24.55	73	24.44	24.45	-70	6,108	-1.15%
2022/04/15	9	24.52	57	24.54	24.60	-48	6,326	-0.76%
2022/04/14	2.1	25.16	11	25.48	25.10	-8.9	6,816	-0.13%
2022/04/13	1	25.15	5	25.18	25.25	-4	7,956	-0.05%
2022/04/12	6	24.98	1	25.20	24.95	5	8,717	0.06%
2022/04/11	14.1	25.18	3	25.10	25.05	11.1	8,938	0.12%
2022/04/08	1	25.40	4	25.53	25.30	-3	9,247	-0.03%
2022/04/07	26	25.35	38	25.14	25.15	-12	9,898	-0.12%
2022/04/06	3	25.70	4	25.91	25.70	-1	11,677	-0.01%
2022/04/01	12	26.04	15	26.22	26.25	-3	13,143	-0.02%
2022/03/31	2.1	26.20	0	26.30	26.05	2.1	14,861	0.01%
2022/03/30	3	26.62	12	26.83	26.40	-9	16,817	-0.05%
2022/03/29	0.3	26.20	3	26.53	26.30	-2.7	17,852	-0.02%
2022/03/28	43	26.10	8	25.88	26.20	35	18,173	0.19%
2022/03/25	9.1	26.62	33	26.65	26.40	-23.9	18,209	-0.13%
2022/03/24	3.2	26.83	82	27.02	26.85	-78.8	18,230	-0.43%
2022/03/23	132.1	26.72	17.3	26.84	26.85	114.9	18,301	0.63%	大買/鉅額交易
2022/03/22	10.2	26.96	10	27.15	27.25	0.2	18,488	0.00%
2022/03/21	15.2	27.39	18	27.26	27.20	-2.8	18,508	-0.01%
2022/03/18	12	27.38	11	27.56	27.50	1	18,566	0.01%
2022/03/17	23.1	27.47	16	27.59	27.50	7.1	18,609	0.04%
2022/03/16	0	0.00	2	27.00	26.90	-2	18,711	-0.01%
2022/03/15	3	26.63	4	26.90	26.65	-1	19,164	-0.01%
2022/03/14	11	27.11	3	27.35	27.35	8	19,299	0.04%
2022/03/11	4.1	26.94	7.1	27.01	27.15	-3	19,413	-0.02%
2022/03/10	8	26.89	3	26.97	27.05	5	19,502	0.03%
2022/03/09	3.1	25.56	7.2	25.63	26.15	-4.1	19,709	-0.02%
2022/03/08	10.1	25.56	21	25.55	24.85	-10.9	19,921	-0.05%
2022/03/07	17.1	26.20	18	26.09	25.90	-0.9	20,108	0.00%
2022/03/04	13	27.96	2	27.95	27.95	11	20,446	0.05%
2022/03/03	30.1	28.62	15	28.60	28.20	15.1	20,882	0.07%
2022/03/02	13.1	28.09	16	28.29	28.60	-2.9	21,910	-0.01%
2022/03/01	6	28.33	14.2	28.32	28.40	-8.2	22,551	-0.04%
2022/02/25	33	27.88	47.3	28.05	27.75	-14.3	22,754	-0.06%
2022/02/24	26	28.10	34.1	28.02	28.00	-8.1	23,383	-0.03%
2022/02/23	81	28.98	58	28.95	29.05	23	23,454	0.10%
2022/02/22	14.1	28.07	23.2	27.83	27.75	-9.1	23,708	-0.04%
2022/02/21	41.1	29.01	126	28.90	28.85	-84.9	23,877	-0.36%	大賣/
2022/02/18	7	27.58	3	27.67	27.85	4	23,684	0.02%
2022/02/17	94.1	27.66	43.1	27.51	27.45	51	23,653	0.22%
2022/02/16	9	28.18	11	28.19	28.00	-2	23,640	-0.01%
2022/02/15	28	27.80	21.1	27.98	27.70	6.9	23,638	0.03%
2022/02/14	49	27.58	51	27.56	27.45	-2	23,641	-0.01%
2022/02/11	69	28.29	59.8	28.23	28.05	9.2	23,716	0.04%
2022/02/10	108.8	29.50	72	29.49	29.40	36.8	23,615	0.16%	大買/
2022/02/09	40.6	29.06	37	29.14	29.50	3.5	23,542	0.01%
2022/02/08	12	28.90	27	28.75	29.05	-15	23,560	-0.06%
2022/02/07	36	28.04	81.1	28.20	28.25	-45	23,652	-0.19%
2022/01/26	30.1	27.40	51.1	27.51	27.35	-21	23,800	-0.09%
2022/01/25	114	27.91	100	27.80	27.40	14	24,247	0.06%	大買/
2022/01/24	52.1	27.67	83.1	27.70	28.00	-31	24,219	-0.13%
2022/01/21	139.1	29.58	121.1	29.22	28.60	17.9	24,012	0.07%	大買/大賣/
2022/01/20	301	30.82	238.3	30.81	30.45	62.7	23,751	0.26%	大買/大賣/
2022/01/19	204.1	30.22	246.4	30.51	31.15	-42.4	23,346	-0.18%	大買/大賣/
2022/01/18	220.5	30.62	148.6	30.58	30.35	71.9	23,034	0.31%	大買/大賣/
2022/01/17	51.1	29.06	86.3	28.93	29.10	-35.2	22,593	-0.16%
2022/01/14	109	28.22	96.3	28.16	28.10	12.8	22,523	0.06%	大買/
2022/01/13	50.2	29.46	64.3	29.51	29.70	-14.1	22,398	-0.06%
2022/01/12	47	29.19	53	29.20	29.25	-6	22,340	-0.03%
2022/01/11	65.1	29.49	72.2	29.20	29.20	-7.1	22,271	-0.03%
2022/01/10	211.1	29.76	203	29.60	30.25	8.1	22,129	0.04%	大買/大賣/
2022/01/07	194.1	30.38	160	30.12	29.70	34.1	21,908	0.16%	大買/大賣/
2022/01/06	382.2	31.14	520.1	30.92	31.15	-137.9	21,394	-0.64%	大買/大賣/鉅額交易
2022/01/05	351.4	31.32	394.3	31.27	29.75	-42.9	20,270	-0.21%	大買/大賣/
2022/01/04	203	30.50	80	30.54	30.90	123	19,501	0.63%	大買/鉅額交易
2022/01/03	181.4	30.88	214.8	30.71	30.35	-33.4	19,271	-0.17%	大買/大賣/
2021/12/30	332.6	31.53	309.8	31.22	30.65	22.8	18,933	0.12%	大買/大賣/
2021/12/29	748.2	32.70	564.5	32.75	32.95	183.7	18,271	1.01%	大買/大賣/鉅額交易
2021/12/28	390.6	31.80	548.3	32.08	33.05	-157.6	16,449	-0.96%	大買/大賣/鉅額交易
2021/12/27	796.3	30.66	625.5	30.27	30.05	170.8	14,970	1.14%	大買/大賣/鉅額交易
2021/12/24	828	29.12	773	29.40	30.45	55	13,253	0.42%	大買/大賣/
2021/12/23	271.8	26.80	267.1	27.00	27.70	4.7	11,310	0.04%	大買/大賣/
2021/12/22	95.5	24.70	156.5	24.31	25.20	-61	10,252	-0.59%	大賣/
2021/12/21	38.1	23.76	62.1	23.80	23.70	-24	9,938	-0.24%
2021/12/20	49	23.69	35	23.83	23.60	14	9,870	0.14%
2021/12/17	3	24.10	94.1	23.94	24.10	-91.1	9,818	-0.93%
2021/12/16	53.7	24.41	26.4	24.45	24.10	27.2	9,722	0.28%
2021/12/15	4.1	23.22	3	23.42	23.45	1.1	9,475	0.01%
2021/12/14	22.2	23.33	13	23.18	23.20	9.2	9,474	0.10%
2021/12/13	35	23.51	29	23.65	23.80	6	9,397	0.06%
2021/12/10	67.2	23.87	27.2	24.01	23.60	39.9	9,333	0.43%
2021/12/09	187.3	25.10	152	25.11	24.30	35.3	9,187	0.38%	大買/大賣/
2021/12/08	46.6	24.05	43.3	24.07	23.90	3.3	8,713	0.04%
2021/12/07	72.5	24.06	46	23.89	23.65	26.5	8,551	0.31%
2021/12/06	48.2	23.53	45.4	23.70	23.90	2.8	8,405	0.03%
2021/12/03	33	23.73	52.7	23.76	23.85	-19.7	8,297	-0.24%
2021/12/02	59.5	23.64	65	23.51	23.05	-5.5	8,035	-0.07%
2021/12/01	64	24.51	162	24.62	24.30	-98	7,777	-1.26%	大賣/
2021/11/30	144	24.69	100.6	24.79	24.20	43.4	7,524	0.58%	大買/
2021/11/29	65.4	23.63	121.2	23.63	23.50	-55.8	7,061	-0.79%	大賣/
2021/11/26	749.5	23.92	770.2	23.73	24.50	-20.7	6,588	-0.31%	大買/大賣/
2021/11/25	232	22.51	165.7	22.52	23.10	66.3	5,470	1.21%	大買/大賣/
2021/11/24	73.4	21.39	68	21.54	21.00	5.4	4,771	0.11%
2021/11/23	240.5	22.61	91	22.35	21.95	149.5	4,510	3.31%	大買/鉅額交易
2021/11/22	30.4	21.30	18.4	21.36	20.80	12.1	3,786	0.32%
2021/11/19	464.5	21.97	432	21.74	21.90	32.5	3,581	0.91%	大買/大賣/
2021/11/18	28.1	20.99	38	21.67	21.80	-10	3,089	-0.32%
2021/11/17	52	19.46	83	19.65	19.85	-31	2,834	-1.09%
2021/11/16	0	0.00	5	19.15	19.15	-5	2,776	-0.18%
2021/11/15	10.1	19.40	17	19.36	19.40	-6.9	2,754	-0.25%
2021/11/12	36	19.78	1	19.70	19.55	35	2,717	1.29%
2021/11/11	10	19.65	11	19.80	19.85	-1	2,690	-0.04%
2021/11/10	38	19.88	8	20.08	19.65	30	2,674	1.12%
2021/11/09	3	18.70	3	18.80	18.90	0	2,553	0.00%
2021/11/08	42.2	18.75	44	18.80	18.70	-1.8	2,526	-0.07%
2021/11/05	47.7	19.03	44.1	19.11	19.10	3.6	2,463	0.15%
2021/11/04	24.1	19.48	27	19.73	19.20	-2.9	2,363	-0.12%
2021/11/03	56	20.63	23	20.56	20.80	33	2,206	1.49%
2021/11/02	136	21.54	162	21.27	20.45	-26	1,984	-1.31%	大買/大賣/
2021/11/01	34.4	20.86	28	20.75	20.90	6.4	1,448	0.44%
2021/10/29	9	19.51	17	19.40	19.55	-8	1,301	-0.61%
2021/10/28	2	19.28	4	19.16	19.15	-2	1,271	-0.16%
2021/10/27	7	19.11	6	19.20	19.25	1	1,255	0.08%
2021/10/26	7	19.40	12	19.39	19.15	-5	1,222	-0.41%
2021/10/25	5	19.10	31	19.09	19.00	-26	1,174	-2.21%
2021/10/22	14.1	18.82	8.1	18.89	18.75	6	1,138	0.53%
2021/10/21	14	18.68	40.5	18.70	18.80	-26.5	1,069	-2.48%
2021/10/20	12	18.18	46	18.15	18.35	-34	1,012	-3.36%
2021/10/19	7	17.58	35.1	17.56	17.85	-28.1	958	-2.93%
2021/10/18	16.1	17.11	31.1	16.94	17.45	-15	902	-1.67%
2021/10/14	1	16.20	1	16.10	16.10	0	788	0.00%
2021/10/13	0.2	16.30	6	16.11	16.25	-5.9	777	-0.75%
2021/10/12	0	0.00	8	15.73	15.85	-8	748	-1.07%
2021/10/08	2.1	15.92	3	15.88	15.90	-0.9	743	-0.12%
2021/10/05	1	15.40	0	0.00	15.50	1	766	0.13%
2021/10/04	4.2	15.45	2	15.40	15.15	2.2	762	0.28%
2021/10/01	5	15.85	1	15.90	15.80	4	745	0.54%
2021/09/30	2	16.13	3	15.88	16.05	-1	731	-0.14%
2021/09/29	6.1	15.55	17	15.53	15.65	-10.9	705	-1.55%
2021/09/28	1	15.65	6.2	15.46	15.65	-5.2	698	-0.74%
2021/09/27	15	15.30	0	0.00	15.25	15	681	2.20%
2021/09/24	0	0.00	2	15.25	15.20	-2	685	-0.29%
2021/09/23	2	15.10	0	0.00	15.10	2	676	0.30%
2021/09/22	19	15.04	1	15.25	15.25	18	688	2.62%
2021/09/17	13	15.51	7	15.51	15.40	6	684	0.88%
2021/09/16	0	15.00	0	0.00	14.85	0	736	0.00%
2021/09/15	0.1	14.95	0.1	14.95	14.85	0	796	0.00%
2021/09/14	3.1	15.05	0	0.00	15.10	3.1	790	0.39%
2021/09/10	2.1	14.93	1	14.90	14.95	1.1	777	0.14%
2021/09/08	1.5	14.62	0	0.00	14.55	1.5	771	0.19%
2021/09/07	1.1	14.81	0	0.00	14.95	1.1	762	0.14%
2021/09/06	0	0.00	0	15.50	15.45	0	766	-0.01%
2021/09/03	0	0.00	1	15.80	15.50	-1	762	-0.13%
2021/09/02	3.2	15.32	4	15.46	15.50	-0.8	747	-0.11%
2021/09/01	3.1	15.35	14	15.37	15.45	-10.9	742	-1.47%
2021/08/31	11	15.25	0	0.00	15.20	11	743	1.48%
2021/08/30	11.1	15.30	11	15.25	15.25	0.1	747	0.01%
2021/08/27	0.7	15.19	0	0.00	15.20	0.7	753	0.09%
2021/08/26	2.1	15.14	0	16.55	15.25	2.1	759	0.28%
2021/08/24	0.1	15.05	0	0.00	14.95	0.1	770	0.01%
2021/08/23	0.1	14.95	2	15.00	14.85	-1.9	777	-0.24%
2021/08/20	2.2	14.81	0	0.00	14.80	2.2	783	0.28%
2021/08/18	0.1	14.99	1.6	14.94	15.20	-1.5	795	-0.19%
2021/08/17	0.1	14.95	25	14.90	14.85	-24.9	795	-3.13%
2021/08/16	0.4	14.99	50	15.09	14.85	-49.6	788	-6.30%
2021/08/13	15.3	14.92	6.1	15.09	14.55	9.2	764	1.20%
2021/08/12	0.1	15.30	11	15.35	15.35	-11	755	-1.45%
2021/08/11	10	15.30	0	0.00	15.35	10	763	1.32%
2021/08/10	0	0.00	2	15.60	15.55	-2	761	-0.27%
2021/08/09	6.3	15.68	0	0.00	15.65	6.3	781	0.81%
2021/08/06	0	15.65	0	0.00	15.80	0	797	0.00%
2021/08/05	0	0.00	2	15.95	15.85	-2	819	-0.24%
2021/08/04	0	0.00	2.4	15.69	15.65	-2.4	859	-0.28%
2021/08/03	62.2	15.63	0	0.00	15.60	62.2	885	7.02%
2021/08/02	2	15.65	0	0.00	15.60	2	889	0.22%
2021/07/30	1	15.75	0.1	15.81	15.70	0.9	885	0.10%
2021/07/29	0.1	15.90	0	0.00	15.95	0.1	901	0.01%
2021/07/28	9	15.93	2	16.00	15.85	7	918	0.76%
2021/07/27	16	16.35	0.1	16.15	16.20	16	964	1.65%
2021/07/26	0.1	16.15	8	16.28	16.20	-7.9	1,000	-0.79%
2021/07/23	0	0.00	7	16.09	16.05	-7	1,055	-0.66%
2021/07/22	2.6	15.80	0	0.00	15.75	2.6	1,111	0.23%
2021/07/21	0	0.00	0.1	15.70	15.75	-0.1	1,142	-0.01%
2021/07/20	5.1	15.90	1	15.95	15.85	4.1	1,186	0.35%
2021/07/19	2.1	16.00	0.2	16.00	16.00	1.9	1,214	0.16%
2021/07/16	1	16.10	1	16.15	16.10	0	1,267	0.00%
2021/07/15	5.6	15.94	0	0.00	15.95	5.6	1,283	0.43%
2021/07/13	0	0.00	9.5	16.03	16.15	-9.5	1,341	-0.71%
2021/07/12	3	15.80	3	16.00	15.80	0	1,318	0.00%
2021/07/09	3	15.80	0	0.00	15.90	3	1,338	0.22%
2021/07/08	2	15.90	5.1	15.95	15.90	-3.1	1,374	-0.22%
2021/07/07	0	0.00	1	15.80	15.85	-1	1,433	-0.07%
2021/07/06	5	15.80	0	0.00	15.75	5	1,459	0.34%
2021/07/02	0.2	15.80	40	15.92	15.80	-39.8	1,517	-2.63%
2021/07/01	0	0.00	0.1	15.90	15.90	-0.1	1,547	-0.01%
2021/06/30	0	15.70	2	15.90	15.85	-2	1,555	-0.13%
2021/06/29	12.3	15.76	2	15.75	15.75	10.3	1,594	0.65%
2021/06/28	10.1	16.05	0	0.00	16.20	10.1	1,630	0.62%
2021/06/25	61.5	17.07	56.1	16.92	16.40	5.4	1,618	0.34%
2021/06/24	26	16.32	54.1	16.29	17.10	-28.1	1,543	-1.82%
2021/06/22	30	15.40	0.1	15.35	15.35	29.9	1,482	2.02%
2021/06/21	0.1	15.56	0	0.00	15.35	0.1	1,531	0.01%
2021/06/17	0.2	15.50	1	15.40	15.45	-0.8	1,574	-0.05%
2021/06/16	0	15.25	0	15.35	15.45	0	1,580	0.00%
2021/06/15	0	0.00	5	15.70	15.35	-5	1,614	-0.31%
2021/06/10	0	0.00	1	15.45	15.40	-1	1,601	-0.06%
2021/06/09	0.1	15.40	0	0.00	15.45	0.1	1,598	0.00%
2021/06/08	0	15.50	0	0.00	15.50	0	1,597	0.00%
2021/06/07	0	15.50	6	15.58	15.55	-6	1,594	-0.38%
2021/06/03	1.2	15.41	5	15.55	15.50	-3.8	1,591	-0.24%
2021/06/02	0	0.00	6	15.50	15.35	-6	1,586	-0.38%
2021/06/01	6.5	15.30	0	15.30	15.30	6.5	1,580	0.41%
2021/05/28	1.2	15.22	0	0.00	15.15	1.2	1,577	0.08%
2021/05/27	10.2	14.95	0	0.00	14.95	10.2	1,573	0.65%
2021/05/25	0.2	14.90	3	15.05	14.85	-2.8	1,577	-0.18%
2021/05/24	0.3	14.80	0	0.00	14.85	0.3	1,602	0.02%
2021/05/21	0.1	14.80	0	0.00	14.65	0.1	1,602	0.01%
2021/05/20	0.1	14.65	0	0.00	14.30	0.1	1,612	0.01%
2021/05/19	0.6	14.62	0	0.00	14.55	0.6	1,627	0.04%
2021/05/18	0.1	14.95	0	0.00	14.65	0.1	1,626	0.01%
2021/05/17	0.1	14.41	0.4	14.49	13.75	-0.3	1,625	-0.02%
2021/05/14	5.1	14.95	0	0.00	15.05	5.1	1,610	0.31%
2021/05/13	0	0.00	3	14.70	14.95	-3	1,594	-0.19%
2021/05/12	18.6	14.78	0	0.00	15.35	18.6	1,578	1.18%
2021/05/11	17.7	16.08	0.1	16.40	15.90	17.6	1,537	1.15%
2021/05/10	21.1	16.85	0	0.00	16.75	21.1	1,512	1.39%
2021/05/07	0	0.00	3	16.80	17.10	-3	1,513	-0.20%
2021/05/06	22	16.76	0	0.00	16.70	22	1,564	1.41%
2021/05/05	5	17.08	5	17.25	17.15	0	1,561	0.00%
2021/05/04	10	17.45	1	17.20	16.75	9	1,549	0.58%
2021/05/03	5.5	17.72	13	17.79	17.55	-7.5	1,498	-0.50%
2021/04/29	12.8	19.23	0	18.85	18.60	12.7	1,459	0.87%
2021/04/28	6.8	19.15	91.1	19.45	19.55	-84.3	1,399	-6.03%
2021/04/27	1	18.65	2.1	18.70	18.75	-1	1,344	-0.08%
2021/04/26	91	18.65	7.1	18.71	18.40	84	1,321	6.35%
2021/04/23	2	18.25	24.2	18.16	18.15	-22.2	1,277	-1.74%
2021/04/22	41.5	17.93	16.5	18.35	17.70	25	1,327	1.88%
2021/04/21	28	17.90	1	18.05	18.00	27	1,292	2.09%
2021/04/20	17	17.96	0.1	18.00	18.10	17	1,275	1.33%
2021/04/19	9	18.06	6.1	18.32	18.15	2.9	1,250	0.23%
2021/04/16	17	17.79	0	0.00	17.75	17	1,215	1.40%
2021/04/15	1	17.00	3.1	17.61	17.65	-2.1	1,202	-0.17%
2021/04/14	4.2	16.96	1	17.50	17.10	3.2	1,184	0.27%
2021/04/13	14	17.85	6	18.06	17.25	8	1,174	0.68%
2021/04/12	0.1	17.30	11.2	17.06	17.00	-11.1	1,224	-0.91%
2021/04/09	1	16.70	8	16.80	16.75	-7	1,224	-0.57%
2021/04/08	5	16.81	3.1	17.09	16.80	1.9	1,347	0.14%
2021/04/07	0.5	15.75	8	16.19	16.35	-7.5	1,426	-0.53%
2021/04/06	0	15.70	0.1	15.80	15.85	0	1,396	0.00%
2021/04/01	15	15.85	0	0.00	15.85	15	1,398	1.07%
2021/03/31	0	15.70	3	15.80	15.80	-3	1,359	-0.22%
2021/03/30	1	15.35	1	15.50	15.35	0	1,323	0.00%
2021/03/29	0.1	15.50	2	15.53	15.50	-1.9	1,321	-0.15%
2021/03/25	0	15.55	1	15.30	15.40	-1	1,300	-0.07%
2021/03/24	1	15.45	2	15.45	15.40	-1	1,289	-0.08%
2021/03/23	0.4	15.14	0	0.00	15.35	0.4	1,241	0.03%
2021/03/22	1.1	15.24	1	15.25	15.40	0.1	1,220	0.01%
2021/03/19	0.2	15.18	1	15.00	15.00	-0.8	1,195	-0.07%
2021/03/18	3.1	15.16	8.7	15.02	15.10	-5.6	1,193	-0.47%
2021/03/17	2.3	14.70	3	14.65	14.65	-0.7	1,169	-0.06%
2021/03/16	0.1	14.83	2	14.70	14.70	-2	1,173	-0.17%
2021/03/15	2.3	14.65	0	0.00	14.75	2.3	1,193	0.19%
2021/03/12	0.3	14.60	0	0.00	14.65	0.3	1,206	0.02%
2021/03/11	0	14.55	0	0.00	14.60	0	1,220	0.00%
2021/03/10	5.2	14.60	0	0.00	14.55	5.2	1,222	0.42%
2021/03/09	0.2	14.82	0	0.00	14.70	0.2	1,225	0.01%
2021/03/08	0.1	15.00	0.1	14.95	14.85	0	1,224	0.00%
2021/03/05	0.1	14.97	0	0.00	14.95	0.1	1,223	0.01%
2021/03/04	0.1	15.15	0.6	15.00	15.20	-0.5	1,225	-0.04%
2021/03/03	0	15.10	0	0.00	15.15	0	1,228	0.00%
2021/03/02	0.1	15.14	0	0.00	15.10	0.1	1,228	0.01%
2021/02/26	1	14.96	1.3	15.19	15.10	-0.3	1,229	-0.02%
2021/02/25	1	15.35	6.5	15.52	15.35	-5.5	1,225	-0.45%
2021/02/24	14	15.54	15	15.52	15.55	-1	1,222	-0.08%
2021/02/23	0	15.10	0	15.05	15.15	0	1,197	0.00%
2021/02/22	19.1	15.23	6	15.31	15.20	13.1	1,196	1.10%
2021/02/19	1	14.66	6.1	14.63	15.05	-5	1,187	-0.42%
2021/02/18	2	14.40	2	14.55	14.55	0	1,276	0.00%
2021/02/17	0	14.05	0	0.00	14.20	0	1,273	0.00%
2021/02/05	4	14.35	8	14.30	14.25	-4	1,273	-0.31%
2021/02/04	3	14.25	0	14.20	14.25	3	1,265	0.23%
2021/02/03	0.2	14.17	0	0.00	14.20	0.2	1,270	0.01%
2021/02/02	5.5	14.05	0.1	14.15	14.20	5.5	1,265	0.43%
2021/02/01	2.3	14.20	5.1	14.15	14.25	-2.7	1,262	-0.22%
2021/01/29	3.2	14.21	3	14.40	14.40	0.2	1,257	0.01%
2021/01/28	3.1	14.73	14	14.81	14.75	-11	1,250	-0.88%
2021/01/27	0.1	13.95	0	0.00	14.25	0.1	1,195	0.01%
2021/01/26	6.2	14.05	5	14.04	13.80	1.2	1,179	0.10%
2021/01/25	0	14.00	0	0.00	14.10	0	1,175	0.00%
2021/01/22	0.1	14.00	0	0.00	14.05	0.1	1,175	0.01%
2021/01/21	1.1	14.05	0	0.00	14.00	1.1	1,176	0.10%
2021/01/20	6.2	14.25	0.1	14.45	14.10	6.2	1,177	0.52%
2021/01/19	0.1	14.33	1	14.35	14.45	-0.9	1,170	-0.08%
2021/01/18	0.4	14.62	0	0.00	14.25	0.4	1,162	0.03%
2021/01/15	12.5	14.96	5	15.32	14.60	7.5	1,159	0.65%
2021/01/14	0.1	14.67	0	0.00	15.20	0.1	1,081	0.01%
2021/01/13	0	0.00	2	14.75	14.60	-2	1,067	-0.19%
2021/01/12	3.2	14.69	2	14.70	14.60	1.2	1,064	0.12%
2021/01/11	0.2	14.85	0.1	14.80	15.00	0.2	1,062	0.01%
2021/01/08	2.1	14.96	0	0.00	14.95	2.1	1,069	0.20%
2021/01/07	0.6	14.80	2	14.90	15.10	-1.4	1,070	-0.13%
2021/01/06	2.1	14.92	2	15.00	15.00	0.1	1,066	0.01%
2021/01/05	0.2	15.35	1	15.45	15.40	-0.8	1,038	-0.08%
2021/01/04	3.1	15.15	2	15.10	15.30	1.1	938	0.12%
2020/12/31	10.4	15.67	7	15.78	15.00	3.4	908	0.37%
2020/12/30	5	15.43	6.1	15.66	15.75	-1.1	763	-0.14%
2020/12/29	1.2	14.35	2.1	14.33	14.35	-0.9	640	-0.13%
2020/12/28	1.2	14.34	1	14.20	14.30	0.2	631	0.04%
2020/12/25	6.3	14.07	0.2	14.10	14.20	6.1	620	0.98%
2020/12/24	0	0.00	3.1	14.00	14.10	-3.1	613	-0.50%
2020/12/23	0.1	13.65	0	0.00	13.65	0.1	600	0.01%
2020/12/22	1.4	13.70	0	0.00	13.65	1.4	612	0.22%
2020/12/21	0.1	14.00	0	0.00	13.85	0.1	664	0.02%
2020/12/18	2.3	13.75	0	13.85	13.80	2.3	696	0.33%
2020/12/17	0.3	13.93	0	0.00	13.80	0.3	785	0.03%
2020/12/16	0	14.20	0.1	14.20	14.00	0	902	0.00%
2020/12/15	0.1	13.95	0	14.00	13.80	0	915	0.00%
2020/12/14	0.1	14.00	1	13.90	13.90	-1	916	-0.10%
2020/12/11	0.1	13.69	1	13.60	13.60	-0.9	911	-0.10%
2020/12/10	0.1	14.05	1	14.00	13.90	-0.9	900	-0.10%
2020/12/09	1.1	14.32	0	0.00	14.25	1.1	896	0.13%
2020/12/08	0.2	14.42	0	0.00	14.45	0.2	881	0.02%
2020/12/07	2.3	14.20	2	14.35	14.25	0.3	869	0.04%
2020/12/04	0.1	14.01	2.6	14.08	14.15	-2.5	856	-0.29%
2020/12/03	0.3	13.95	0.1	13.85	14.00	0.2	862	0.03%
2020/12/02	0.9	13.87	0	0.00	13.85	0.9	858	0.10%
2020/12/01	0.2	13.95	0	0.00	13.85	0.2	864	0.02%
2020/11/30	0.3	13.89	0	0.00	13.85	0.3	875	0.04%
2020/11/27	1.4	13.81	0	0.00	13.85	1.4	895	0.16%
2020/11/26	0.2	13.69	18	13.60	13.75	-17.8	896	-1.99%
2020/11/25	0.4	13.53	0	0.00	13.55	0.4	894	0.04%
2020/11/24	0.3	13.59	0	0.00	13.55	0.3	892	0.03%
2020/11/23	0.2	13.55	0	0.00	13.50	0.2	889	0.03%
2020/11/20	1.5	13.49	0	0.00	13.55	1.5	882	0.16%
2020/11/19	1.1	13.36	0	13.60	13.55	1	876	0.12%
2020/11/18	0.1	13.64	5	13.51	13.50	-4.9	870	-0.56%
2020/11/17	0.2	13.58	6	13.63	13.65	-5.9	860	-0.68%
2020/11/16	2.2	13.32	3	13.30	13.30	-0.8	756	-0.11%
2020/11/13	0.2	13.38	0	13.55	13.25	0.1	755	0.02%
2020/11/12	0.1	13.15	0	0.00	13.20	0.1	754	0.01%
2020/11/11	0.4	13.27	0.4	13.20	13.20	0	757	0.00%
2020/11/10	0.1	13.21	0.1	13.30	13.25	0.1	752	0.01%
2020/11/06	2.1	13.05	0	0.00	13.10	2.1	746	0.28%
2020/11/05	0.1	13.00	0	0.00	13.00	0.1	747	0.01%
2020/11/04	0.1	13.00	0	0.00	13.00	0.1	743	0.02%
2020/11/03	1.1	12.96	6	13.00	13.05	-4.9	745	-0.66%
2020/11/02	0.1	12.95	0	0.00	12.90	0.1	745	0.01%
2020/10/30	0.1	12.90	0	0.00	12.90	0.1	746	0.02%
2020/10/29	3.1	12.86	0	0.00	13.00	3.1	746	0.41%
2020/10/28	4	13.08	0	0.00	13.05	4	795	0.50%
2020/10/27	5.3	13.20	0	0.00	13.15	5.3	792	0.67%
2020/10/26	0.1	13.20	0	0.00	13.25	0.1	791	0.02%
2020/10/23	0.1	13.25	0	0.00	13.25	0.1	791	0.02%
2020/10/22	0.3	13.35	0	0.00	13.35	0.3	794	0.03%
2020/10/21	0.1	13.50	0	0.00	13.50	0.1	796	0.01%
2020/10/20	0.1	13.55	0	0.00	13.25	0.1	797	0.01%
2020/10/19	0.3	13.40	0	0.00	13.40	0.3	798	0.03%
2020/10/16	0.1	13.45	4	13.73	13.40	-3.9	797	-0.49%
2020/10/15	0.2	13.45	4	13.49	13.50	-3.8	789	-0.48%
2020/10/14	0.1	13.35	0	0.00	13.15	0.1	781	0.01%
2020/10/13	2.1	13.28	0	0.00	13.35	2.1	781	0.27%
2020/10/12	2.2	13.40	0	0.00	13.40	2.2	808	0.27%
2020/10/08	0.1	13.45	0	0.00	13.45	0.1	805	0.02%
2020/10/07	4	13.30	0	0.00	13.45	4	806	0.50%
2020/10/06	3.2	13.31	0.1	13.40	13.40	3.1	808	0.39%
2020/10/05	0.5	13.30	3	13.20	13.30	-2.5	811	-0.31%
2020/09/30	2	12.91	7	13.27	13.40	-5	819	-0.61%
2020/09/29	3.3	12.85	0	0.00	12.95	3.3	830	0.40%
2020/09/28	0.3	12.85	0	0.00	12.80	0.3	835	0.03%
2020/09/25	75.5	13.08	74	12.70	12.65	1.5	904	0.17%
2020/09/24	10.1	13.15	5	12.85	12.85	5.1	891	0.57%
2020/09/23	19.5	14.35	16	14.00	13.95	3.5	890	0.40%
2020/09/22	4.4	14.09	13	14.27	14.15	-8.6	865	-1.00%
2020/09/21	40.1	14.30	39	14.50	14.55	1.1	773	0.15%
2020/09/18	0.3	13.35	0	0.00	13.45	0.3	660	0.05%
2020/09/17	0.2	13.05	0	0.00	13.05	0.2	640	0.04%
2020/09/16	1.1	12.94	0	0.00	12.85	1.1	641	0.18%
2020/09/15	0.3	13.00	5	12.95	12.90	-4.7	647	-0.73%
2020/09/14	0.2	13.00	0	0.00	13.05	0.2	656	0.04%
2020/09/11	0.1	13.00	0	0.00	12.95	0.1	705	0.01%
2020/09/10	0.3	13.00	0	0.00	13.00	0.3	716	0.05%
2020/09/09	0.1	13.05	0	0.00	13.10	0.1	717	0.01%
2020/08/31	0	0.00	1	12.70	12.70	-1	657	-0.15%
2020/08/03	5	12.40	0	0.00	12.35	5	784	0.64%
2020/07/28	0	0.00	1	12.30	12.15	-1	734	-0.14%
2020/07/24	1	12.75	0	0.00	12.70	1	730	0.14%
2020/07/23	1	13.00	0	0.00	12.95	1	725	0.14%
2020/07/22	0	0.00	1	13.10	13.00	-1	723	-0.14%
2020/07/20	0	0.00	10	12.95	12.95	-10	716	-1.40%
2020/07/14	0	0.00	1	13.05	13.00	-1	680	-0.15%
2020/07/13	1	13.15	0	0.00	13.10	1	678	0.15%
2020/07/08	6	13.22	1	13.40	13.20	5	660	0.76%
2020/07/06	0	0.00	10	12.95	13.30	-10	638	-1.57%
2020/07/02	10	13.10	9	13.22	13.00	1	563	0.18%
2020/06/30	0	0.00	2	12.20	12.20	-2	495	-0.40%
2020/06/22	0	0.00	1	13.10	12.70	-1	481	-0.21%
2020/06/19	7	12.84	0	0.00	12.70	7	475	1.47%
2020/06/18	5	13.00	9	13.25	12.95	-4	470	-0.85%
2020/06/17	0	0.00	2	12.55	12.45	-2	420	-0.48%
2020/06/10	0	0.00	1	12.35	12.30	-1	441	-0.23%
2020/06/08	1	12.50	0	0.00	12.55	1	461	0.22%
2020/06/05	1	12.55	0	0.00	12.60	1	458	0.22%
2020/06/04	3	12.45	0	0.00	12.55	3	459	0.65%
2020/06/03	6	12.34	0	0.00	12.75	6	447	1.34%
2020/05/22	2	11.65	0	0.00	11.65	2	285	0.70%
2020/05/21	0	0.00	2	11.90	11.90	-2	287	-0.70%
2020/05/15	1	11.70	0	0.00	11.70	1	302	0.33%
2020/05/12	1	11.80	0	0.00	11.90	1	301	0.33%
2020/05/11	0	0.00	2	12.03	11.95	-2	300	-0.66%
2020/05/06	0	0.00	5	12.10	12.10	-5	299	-1.67%
2020/05/04	1	11.95	0	0.00	11.95	1	300	0.33%
2020/04/21	1	11.30	0	0.00	11.05	1	311	0.32%
2020/04/17	1	11.50	0	0.00	11.50	1	320	0.31%
2020/04/06	1	10.35	0	0.00	10.50	1	331	0.30%
2020/03/24	2	9.65	0	0.00	9.82	2	371	0.54%
2020/03/19	0	0.00	1	9.23	9.23	-1	370	-0.27%
2020/03/13	0	0.00	2	11.60	11.70	-2	331	-0.60%
2020/03/10	0	0.00	10	13.35	13.45	-10	311	-3.21%
2020/03/09	0	0.00	20	13.60	13.55	-20	307	-6.50%
2020/03/06	0	0.00	5	13.90	13.90	-5	305	-1.64%
2020/02/21	0	0.00	5	14.75	14.90	-5	320	-1.56%
2020/02/07	12	14.05	0	0.00	14.05	12	342	3.51%
2020/02/05	0	0.00	2	14.10	14.15	-2	344	-0.58%
2020/02/04	0	0.00	11	14.25	14.20	-11	348	-3.15%
2020/01/20	0	0.00	1	15.85	15.80	-1	349	-0.29%
2020/01/14	0	0.00	1	15.90	15.90	-1	435	-0.23%
2020/01/10	1	15.85	2	16.00	16.00	-1	433	-0.23%
2020/01/07	10	16.10	0	0.00	16.05	10	441	2.27%
2020/01/06	0	0.00	5	16.27	16.15	-5	448	-1.12%
2020/01/03	0	0.00	35	16.34	16.35	-35	492	-7.11%
2019/12/30	1	16.75	0	0.00	16.75	1	541	0.18%
2019/12/27	10	16.75	0	0.00	16.75	10	538	1.86%
2019/12/25	5	16.70	0	0.00	16.70	5	541	0.92%
2019/12/19	3	17.05	45	16.92	16.90	-42	563	-7.45%
2019/12/10	5	16.70	0	0.00	16.70	5	541	0.92%
2019/12/09	3	16.75	0	0.00	16.65	3	546	0.55%
2019/11/28	2	16.80	0	0.00	16.80	2	654	0.31%
2019/11/14	0	0.00	0.1	16.40	16.45	-0.1	714	-0.01%
2019/11/11	8	16.28	0	0.00	16.20	8	731	1.09%
2019/11/08	1	16.60	0	0.00	16.75	1	726	0.14%
2019/11/07	2	16.80	0	0.00	16.75	2	735	0.27%
2019/10/31	8	17.10	0	0.00	16.85	8	775	1.03%
2019/10/30	5	16.94	0	0.00	17.00	5	773	0.65%
2019/10/24	1	17.55	0	0.00	17.35	1	834	0.12%
2019/10/23	33	17.20	6	17.55	17.35	27	849	3.18%
2019/10/18	1	16.70	0	0.00	16.70	1	895	0.11%
2019/10/16	0.5	16.75	0	0.00	16.75	0.5	943	0.05%
2019/10/14	6	16.83	3	16.85	16.90	3	1,066	0.28%
2019/10/08	14	17.40	12	17.28	16.80	2	1,249	0.16%
2019/10/07	1	16.85	0	0.00	16.75	1	1,240	0.08%
2019/10/04	1	16.95	0	16.80	16.85	1	1,266	0.08%
2019/10/01	10	16.80	3	16.93	16.75	7	1,581	0.44%
2019/09/26	0	0.00	1	16.90	17.10	-1	1,573	-0.06%
2019/09/20	2	16.78	0	0.00	16.75	2	1,564	0.13%
2019/09/19	2	16.93	1	16.75	16.70	1	1,563	0.06%
2019/09/16	1	16.90	0	0.00	16.80	1	1,556	0.06%
2019/09/10	0	0.00	0.1	16.45	16.50	-0.1	1,551	-0.01%
2019/09/09	1	16.90	7	16.90	16.85	-6	1,541	-0.39%
2019/09/06	0	0.00	56	16.78	16.90	-56	1,540	-3.64%
2019/09/05	31	17.04	7	17.10	16.95	24	1,538	1.56%
2019/09/04	2	16.90	0	0.00	16.95	2	1,487	0.13%
2019/09/03	0	0.00	1	17.00	17.00	-1	1,497	-0.07%
2019/08/26	30	16.18	2	16.30	16.35	28	1,537	1.82%
2019/08/20	13	15.88	0	0.00	15.80	13	1,534	0.85%
2019/08/14	0	0.00	1	16.15	16.10	-1	1,639	-0.06%
2019/08/12	1	16.45	0	0.00	16.35	1	1,635	0.06%
2019/08/08	0	0.00	1	17.00	16.70	-1	1,626	-0.06%
2019/08/05	2	16.50	0	0.00	16.45	2	1,595	0.13%
2019/08/02	0	0.00	1	16.85	16.85	-1	1,587	-0.06%
2019/07/26	0	0.00	1	17.90	17.65	-1	1,525	-0.07%
2019/07/23	0	0.00	13	17.56	17.45	-13	1,436	-0.90%
2019/07/22	0	0.00	19	16.76	17.05	-19	1,397	-1.36%
2019/07/19	3	16.90	14	17.00	16.70	-11	1,377	-0.80%
2019/07/18	2	17.00	0	0.00	16.85	2	1,355	0.15%
2019/07/17	0	0.00	3	17.15	17.20	-3	1,333	-0.22%
2019/07/16	14	17.46	3	17.73	17.60	11	1,295	0.85%
2019/07/15	0	0.00	4	17.25	17.35	-4	1,203	-0.33%
2019/07/12	0	0.00	9	16.85	17.35	-9	1,148	-0.78%
2019/07/11	9	15.82	13	16.20	16.05	-4	982	-0.41%
2019/07/09	59	16.15	20	16.16	16.05	39	928	4.20%
2019/07/08	3	15.30	4	15.49	16.15	-1	792	-0.13%
2019/06/26	0	0.00	2	14.50	14.55	-2	681	-0.29%
2019/06/19	0	0.00	2	14.65	14.60	-2	762	-0.26%
2019/06/12	1	14.85	0	0.00	14.90	1	1,062	0.09%
2019/06/04	0	0.00	4	14.93	15.00	-4	1,065	-0.38%
2019/05/31	5	15.01	3	15.15	15.15	2	1,059	0.19%
2019/05/28	1.2	14.38	0	0.00	14.40	1.2	971	0.12%
2019/05/24	3	14.45	0	0.00	14.50	3	969	0.31%
2019/05/23	2	14.70	0	0.00	14.70	2	964	0.21%
2019/05/22	1	14.50	0	0.00	14.50	1	926	0.11%
2019/05/09	0	0.00	1	13.85	13.85	-1	897	-0.11%
2019/05/03	0	0.00	5	14.45	14.40	-5	882	-0.57%
2019/04/18	2	14.80	0	0.00	14.85	2	892	0.22%
2019/04/16	2	14.80	0	0.00	15.45	2	895	0.22%
2019/04/15	1	14.95	0	0.00	14.80	1	881	0.11%
2019/04/10	0.2	15.10	0	0.00	15.15	0.2	867	0.02%
2019/04/09	1	15.40	5	15.45	15.40	-4	882	-0.45%
2019/04/03	0	0.00	2	15.20	15.20	-2	878	-0.23%
2019/04/01	0	0.00	5	15.45	15.50	-5	869	-0.58%
2019/03/29	0	0.00	2	14.93	14.95	-2	854	-0.23%
2019/03/28	0	14.90	7	15.08	15.00	-7	846	-0.83%
2019/03/26	0	15.30	0	0.00	15.35	0	832	0.00%
2019/03/25	0	15.50	0	0.00	15.50	0	823	0.00%
2019/03/22	2	16.00	10	15.95	15.95	-8	805	-0.99%
2019/03/21	1	15.95	0	0.00	15.90	1	772	0.13%
2019/03/20	31	15.79	13	16.25	16.15	18	747	2.41%
2019/03/19	9	15.76	0.2	16.05	16.05	8.8	713	1.23%
2019/03/15	0	0.00	2	14.40	14.25	-2	508	-0.39%
2019/03/12	0	0.00	2	14.45	14.45	-2	492	-0.41%
2019/03/07	0	0.00	2	13.95	13.90	-2	494	-0.40%
2019/02/26	0	0.00	2	14.15	14.15	-2	589	-0.34%
2019/02/25	0	0.00	2	14.30	14.25	-2	587	-0.34%
2019/02/22	3	14.20	3	14.35	14.25	0	587	0.00%
2019/02/21	2	14.55	0	0.00	14.50	2	582	0.34%
2019/02/13	0	0.00	0.1	13.90	13.90	-0.1	540	-0.02%
2019/02/11	1	13.75	0	0.00	13.75	1	541	0.18%
2019/01/29	0	0.00	2	13.95	13.85	-2	548	-0.36%
2019/01/22	2	14.35	0	0.00	14.30	2	569	0.35%
2019/01/21	2	14.25	0	0.00	14.15	2	560	0.36%
2019/01/11	0	0.00	1	14.15	14.05	-1	568	-0.18%
2019/01/10	1	14.20	1	14.15	14.25	0	561	0.00%
2019/01/09	5	14.25	5	14.40	14.00	0	553	0.00%
2019/01/08	0	0.00	1	13.65	13.60	-1	537	-0.19%
2019/01/07	0	0.00	1	13.75	13.70	-1	542	-0.18%
2018/12/28	10	14.45	10	14.50	14.40	0	582	0.00%
2018/12/18	0	0.00	2	14.30	14.05	-2	546	-0.37%
2018/12/17	2	14.35	0	0.00	14.25	2	551	0.36%
2018/12/14	0	0.00	6	14.30	14.35	-6	554	-1.08%
2018/12/13	0	0.00	2	14.55	14.45	-2	545	-0.37%
2018/12/12	3	14.50	10	14.80	14.55	-7	542	-1.29%
2018/12/10	0	0.00	2	14.15	13.90	-2	501	-0.40%
2018/12/07	0	0.00	3	14.00	14.20	-3	501	-0.60%
2018/12/06	2	14.00	0	0.00	14.00	2	502	0.40%
2018/12/03	3	14.82	0	0.00	14.55	3	516	0.58%
2018/11/30	0	0.00	1	14.65	14.70	-1	508	-0.20%
2018/11/29	7	14.63	0	0.00	14.70	7	506	1.38%
2018/11/21	0	0.00	1	12.90	12.70	-1	416	-0.24%
2018/11/15	0	0.00	5	12.50	12.45	-5	412	-1.21%
2018/11/06	5	12.40	1	12.35	12.40	4	485	0.82%
2018/10/17	0.1	12.15	0	0.00	12.20	0.1	625	0.02%
2018/10/11	1	12.60	0	0.00	12.15	1	625	0.16%
2018/10/08	1	13.60	0	0.00	13.55	1	595	0.17%
2018/09/27	1.4	14.00	0	0.00	14.00	1.4	655	0.21%
2018/09/25	1	13.95	0	0.00	13.95	1	660	0.15%
2018/09/18	1	14.25	1	14.15	14.10	0	665	0.00%
2018/09/10	1	14.00	0	0.00	13.90	1	696	0.14%
2018/09/07	10	14.80	0	0.00	14.55	10	689	1.45%
2018/09/06	10	14.70	0	0.00	14.85	10	695	1.44%
2018/08/31	1	14.55	1	14.55	14.55	0	781	0.00%
2018/08/29	0	0.00	5	14.80	14.80	-5	901	-0.55%
2018/08/21	1.1	14.60	1	14.65	14.65	0.1	967	0.01%
2018/08/10	1	16.40	1	16.50	16.50	0	960	0.00%
2018/08/08	0	0.00	32	16.40	16.45	-32	964	-3.32%
2018/08/06	13	16.60	1	16.60	16.50	12	987	1.22%
2018/08/03	0	0.00	10	16.55	16.50	-10	992	-1.01%
2018/08/02	12	16.39	0	0.00	16.35	12	998	1.20%
2018/07/31	0	0.00	4	16.60	16.60	-4	1,027	-0.39%
2018/07/30	30	16.92	10	16.56	16.60	20	1,023	1.95%
2018/07/24	0	0.00	3	16.10	16.20	-3	933	-0.32%
2018/07/12	0.3	15.90	0	0.00	16.00	0.3	943	0.03%
2018/07/06	0	0.00	4	16.00	15.85	-4	954	-0.42%
2018/07/03	0	0.00	1	16.25	16.25	-1	933	-0.11%
2018/06/26	3	16.45	3	16.50	16.40	0	940	0.00%
2018/06/22	0	0.00	7	16.60	16.55	-7	951	-0.74%
2018/06/20	0.5	16.70	0	0.00	16.70	0.5	969	0.05%
2018/06/19	0	0.00	4	17.05	16.90	-4	974	-0.41%
2018/06/15	0	0.00	2	17.35	17.35	-2	969	-0.21%
2018/06/14	1	17.60	1	17.45	17.30	0	975	0.00%
2018/06/13	1	17.10	0	0.00	17.15	1	967	0.10%
2018/06/11	4	17.25	1	17.25	17.10	3	1,008	0.30%
2018/06/08	3	17.50	6	17.75	17.60	-3	997	-0.30%
2018/06/07	0	0.00	1	17.25	17.30	-1	1,036	-0.10%
2018/06/06	14	17.42	13	17.63	17.55	1	1,023	0.10%
2018/06/05	0	0.00	30	16.58	16.65	-30	932	-3.22%
2018/06/04	2	16.45	0	0.00	16.55	2	919	0.22%
2018/06/01	0.2	16.30	1	16.30	16.35	-0.8	890	-0.09%
2018/05/31	1	16.35	1	16.35	16.25	0	886	0.00%
2018/05/30	1	16.15	0	0.00	16.15	1	889	0.11%
2018/05/29	1	16.50	0	0.00	16.40	1	886	0.11%
2018/05/28	0	0.00	4	16.51	16.55	-4	893	-0.45%
2018/05/25	3	16.55	1	16.50	16.45	2	942	0.21%
2018/05/22	0.5	16.25	0	0.00	16.25	0.5	908	0.06%
2018/05/21	0	0.00	29	16.35	16.40	-29	913	-3.17%
2018/05/18	2	16.35	1	16.35	16.30	1	912	0.11%
2018/05/17	0	0.00	1.4	16.27	16.20	-1.4	920	-0.16%
2018/05/16	30	16.10	0.2	16.10	16.10	29.9	928	3.22%
2018/05/15	4	16.30	0	0.00	16.25	4	937	0.43%
2018/05/14	0	0.00	47	16.90	16.65	-47	961	-4.89%
2018/05/09	32	18.06	22	17.77	17.60	10	977	1.02%
2018/05/08	2	17.40	0	0.00	17.30	2	967	0.21%
2018/04/27	0	0.00	3	17.35	17.30	-3	1,336	-0.22%
2018/04/24	2	17.83	0	0.00	17.60	2	1,350	0.15%
2018/04/19	0.5	18.20	0	0.00	18.30	0.5	1,366	0.04%
2018/04/17	0	0.00	10	18.30	18.25	-10	1,389	-0.72%
2018/04/16	0	0.00	1	18.80	18.50	-1	1,409	-0.07%
2018/04/13	2	18.80	9	18.84	18.70	-7	1,522	-0.46%
2018/04/12	4	19.00	0	0.00	18.90	4	1,546	0.26%
2018/04/11	2	18.75	0	0.00	18.75	2	1,581	0.13%
2018/04/10	0	0.00	59	18.72	18.65	-59	1,721	-3.43%
2018/03/31	0	0.00	3	19.55	19.45	-3	1,713	-0.18%
2018/03/30	1	19.45	5	19.60	19.55	-4	1,721	-0.23%
2018/03/29	1	19.35	0	0.00	19.40	1	1,723	0.06%
2018/03/27	8	19.41	0	0.00	19.40	8	1,725	0.46%
2018/03/26	0	0.00	5	19.35	19.30	-5	1,725	-0.29%
2018/03/23	1	19.30	4	19.30	19.30	-3	1,724	-0.17%
2018/03/22	5	19.80	5	20.00	19.80	0	1,724	0.00%
2018/03/21	0	0.00	2	20.23	20.10	-2	1,752	-0.11%
2018/03/20	12	20.08	0	0.00	20.00	12	1,797	0.67%
2018/03/19	17	20.31	5	20.35	20.30	12	1,792	0.67%
2018/03/15	7	20.66	6	20.88	20.90	1	1,819	0.05%
2018/03/14	6	20.35	5	20.30	20.30	1	1,779	0.06%
2018/03/13	3	20.68	14	20.89	20.70	-11	1,776	-0.62%
2018/03/12	0	0.00	20	20.20	20.15	-20	1,680	-1.19%
2018/03/09	11	19.60	0	0.00	19.65	11	1,673	0.66%
2018/03/08	0	0.00	11	19.80	19.70	-11	1,671	-0.66%
2018/03/06	11	19.60	1	19.70	19.65	10	1,680	0.60%
2018/03/05	0.4	19.50	5	19.85	19.55	-4.6	1,698	-0.27%
2018/03/02	5	19.95	0	0.00	20.00	5	1,702	0.29%
2018/03/01	1	20.25	0	0.00	20.20	1	1,695	0.06%
2018/02/27	10	20.52	9	20.46	20.40	1	1,685	0.06%
2018/02/26	1	20.05	1	19.90	19.95	0	1,633	0.00%
2018/02/23	3	19.95	0	0.00	19.85	3	1,630	0.18%
2018/02/21	0	0.00	5	19.61	19.80	-5	1,630	-0.31%
2018/02/12	6	19.20	10	19.35	19.20	-4	1,628	-0.25%
2018/02/09	11	18.94	5	19.30	19.25	6	1,627	0.37%
2018/02/08	5	19.60	0	0.00	19.70	5	1,613	0.31%
2018/02/06	0	0.00	30	20.21	19.70	-30	1,588	-1.89%
2018/02/02	0	0.00	5	22.00	21.85	-5	1,550	-0.32%
2018/02/01	19	22.32	2	22.55	22.20	17	1,590	1.07%
2018/01/31	14	22.41	18	22.47	22.30	-4	1,571	-0.25%
2018/01/30	11	22.95	38	22.97	22.80	-27	1,539	-1.75%
2018/01/29	2	21.78	0	0.00	21.85	2	1,308	0.15%
2018/01/26	4	21.50	4	21.45	21.30	0	1,268	0.00%
2018/01/25	1	21.00	3	21.05	21.10	-2	1,220	-0.16%
2018/01/24	2	21.18	13	21.15	21.25	-11	1,226	-0.90%
2018/01/22	1	20.75	8	21.14	21.00	-7	1,210	-0.58%
2018/01/19	1	20.85	10	20.86	20.75	-9	1,210	-0.74%
2018/01/18	0	0.00	88	20.97	20.85	-88	1,208	-7.28%
2018/01/17	19	20.93	51	20.95	21.10	-32	1,218	-2.63%
2018/01/16	0	0.00	13	20.91	21.00	-13	1,238	-1.05%
2018/01/15	1	21.20	12	21.07	20.90	-11	1,239	-0.89%
2018/01/12	0	0.00	37	21.52	21.30	-37	1,235	-3.00%
2018/01/11	10	21.23	15	21.23	21.25	-5	1,219	-0.41%
2018/01/10	22	21.47	22	21.43	21.45	0	1,223	0.00%
2018/01/09	2	21.75	67	22.19	22.00	-65	1,207	-5.38%
2018/01/08	43	20.87	3	21.25	20.75	40	1,097	3.64%
2018/01/05	38	21.30	31	21.37	21.25	7	1,074	0.65%
2018/01/04	2	21.85	48	20.99	21.70	-46	1,031	-4.46%
2018/01/03	0	0.00	10	20.03	20.00	-10	900	-1.11%
2018/01/02	1	19.95	0	0.00	19.90	1	908	0.11%