佳能 (2374)-凱基-中山券商分點個股進出

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
51.5
漲跌
▲2.8
漲幅
+5.86%
成交量
28,577張
產業
上市光電類股
248人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/12/12	27.3	51.78	106	51.85	51.50	-78.7	5,272	-1.49%	大賣/
2024/12/11	1.2	47.88	66	48.88	48.65	-64.8	4,831	-1.34%
2024/12/10	2.1	48.96	6	48.41	48.05	-3.9	4,789	-0.08%
2024/12/09	6.2	48.71	0	0.00	48.80	6.2	4,767	0.13%
2024/12/06	7	48.49	4	48.41	48.15	3	4,671	0.06%
2024/12/05	1	47.55	0	0.00	47.10	1	4,634	0.02%
2024/12/04	0	0.00	11	47.73	47.50	-11	4,674	-0.24%
2024/12/03	0	0.00	1	47.30	47.20	-1	4,730	-0.02%
2024/11/28	11	45.35	2	45.35	45.25	9	4,829	0.19%
2024/11/27	1	47.00	2	47.20	46.55	-1	4,868	-0.02%
2024/11/26	2	48.25	0	0.00	47.50	2	4,858	0.04%
2024/11/25	0	0.00	2	47.10	47.00	-2	4,864	-0.04%
2024/11/22	1	46.55	1.1	47.17	46.35	-0.1	4,924	0.00%
2024/11/20	2	46.70	5	46.76	46.50	-3	5,075	-0.06%
2024/11/19	4	47.60	1	47.50	47.50	3	5,186	0.06%
2024/11/18	0	0.00	1	47.70	46.95	-1	5,894	-0.02%
2024/11/15	0	0.00	5.3	47.16	47.60	-5.3	6,352	-0.08%
2024/11/14	5	47.87	1	47.80	47.10	4	6,392	0.06%
2024/11/13	0	0.00	3	46.75	46.90	-3	6,384	-0.05%
2024/11/12	1	46.20	0	0.00	46.05	1	6,541	0.02%
2024/11/11	1	47.15	0	0.00	47.10	1	6,771	0.01%
2024/11/07	21	48.99	2	48.70	48.95	19	6,933	0.27%
2024/11/06	1	47.05	2	47.45	47.60	-1	7,038	-0.01%
2024/11/04	3	46.68	4	46.69	46.65	-1	7,228	-0.01%
2024/11/01	0	0.00	2	46.40	47.20	-2	7,297	-0.03%
2024/10/30	3	46.85	0	0.00	46.90	3	7,397	0.04%
2024/10/29	1	47.55	0	0.00	47.05	1	7,619	0.01%
2024/10/28	2	48.63	4	48.70	48.55	-2	7,634	-0.03%
2024/10/25	12	50.88	3	50.87	50.20	9	7,639	0.12%
2024/10/24	5	50.72	1	51.50	49.70	4	7,548	0.05%
2024/10/21	9	49.99	6	50.47	50.40	3	7,424	0.04%
2024/10/18	36	50.03	3	51.70	48.65	33	7,308	0.45%
2024/10/17	3	49.60	20	50.09	50.60	-17	6,869	-0.25%
2024/10/16	1	46.05	0	0.00	46.00	1	6,560	0.02%
2024/10/14	0	0.00	1	46.85	46.90	-1	6,663	-0.02%
2024/10/11	12	46.55	0	0.00	46.55	12	6,834	0.18%
2024/10/09	3	47.97	0	0.00	47.10	3	6,981	0.04%
2024/10/08	0	0.00	20	48.75	48.45	-20	7,189	-0.28%
2024/10/07	1	47.90	0	0.00	47.80	1	7,504	0.01%
2024/10/04	0	46.70	0	0.00	46.70	0	8,355	0.00%
2024/10/01	5	47.71	1	48.05	47.50	4	9,066	0.04%
2024/09/30	1	47.10	1	47.50	47.00	0	9,277	0.00%
2024/09/27	0	0.00	1	48.45	47.50	-1	9,384	-0.01%
2024/09/26	0	0.00	0	47.45	46.90	0	9,466	0.00%
2024/09/25	0	0.00	1	47.90	47.55	-1	9,787	-0.01%
2024/09/24	1	47.00	3	46.55	46.50	-2	10,418	-0.02%
2024/09/23	3	47.05	0	0.00	46.80	3	10,508	0.03%
2024/09/20	2	48.90	0	0.00	47.80	2	10,800	0.02%
2024/09/19	2	48.53	4	49.08	48.60	-2	10,914	-0.02%
2024/09/18	12	47.23	1	46.95	47.40	11	10,862	0.10%
2024/09/16	4	48.39	2	48.63	48.70	2	10,803	0.02%
2024/09/13	0	0.00	16	45.21	45.40	-16	10,645	-0.15%
2024/09/11	0	0.00	1	44.45	44.25	-1	10,929	-0.01%
2024/09/10	6	44.75	0	0.00	43.95	6	11,062	0.05%
2024/09/09	1	45.05	1	45.25	45.55	0	11,143	0.00%
2024/09/05	10	45.85	1	46.85	45.80	9	11,900	0.08%
2024/09/04	20	46.44	26	46.50	46.15	-6	12,367	-0.05%
2024/09/03	2	50.40	1	50.40	48.90	1	12,373	0.01%
2024/09/02	3	49.57	0	0.00	49.00	3	12,446	0.02%
2024/08/30	12	49.98	12	49.75	49.70	0	12,463	0.00%
2024/08/29	4	50.11	3	50.53	50.60	1	12,492	0.01%
2024/08/28	2	50.60	1	50.50	50.50	1	12,502	0.01%
2024/08/27	3	51.03	4	51.05	50.90	-1	12,526	-0.01%
2024/08/26	0	0.00	1.1	50.56	50.10	-1.1	12,487	-0.01%
2024/08/23	0.1	50.70	2	50.91	51.40	-1.9	12,476	-0.02%
2024/08/22	2	53.10	0.2	52.65	52.00	1.8	12,492	0.01%
2024/08/21	12.1	53.79	5	53.26	53.20	7.1	12,487	0.06%
2024/08/20	119.1	55.49	57	54.30	54.90	62.1	12,478	0.50%	大買/
2024/08/19	14	52.31	25	53.63	54.60	-11	11,950	-0.09%
2024/08/16	3	49.55	3	49.68	49.65	0	12,516	0.00%
2024/08/15	2	48.93	0	0.00	48.80	2	13,908	0.01%
2024/08/14	5	50.06	3	49.90	49.80	2	15,268	0.01%
2024/08/13	14	49.84	7	49.37	49.95	7	17,614	0.04%
2024/08/12	2	48.20	2	48.38	47.50	0	18,235	0.00%
2024/08/09	4	49.04	2	49.30	48.15	2	18,840	0.01%
2024/08/08	2	48.18	1	47.86	47.05	1	19,996	0.00%
2024/08/07	2	44.93	8.1	46.75	47.55	-6.1	20,576	-0.03%
2024/08/06	1.1	45.90	4	41.80	43.25	-2.9	20,811	-0.01%
2024/08/05	3.1	46.07	7	47.59	45.65	-3.9	20,845	-0.02%
2024/08/02	5	51.70	2	51.45	50.70	3	21,565	0.01%
2024/08/01	10	53.21	6	52.33	52.80	4	22,170	0.02%
2024/07/31	2	49.70	0	0.00	49.20	2	22,075	0.01%
2024/07/30	5	47.50	7	48.09	49.10	-2	22,180	-0.01%
2024/07/29	3	47.90	3	47.28	46.80	0	22,214	0.00%
2024/07/26	0	0.00	1	49.90	50.10	-1	22,303	0.00%
2024/07/23	1	50.40	0	0.00	50.40	1	22,589	0.00%
2024/07/22	0	0.00	6	49.54	49.40	-6	22,777	-0.03%
2024/07/19	2	52.20	0	0.00	50.20	2	22,923	0.01%
2024/07/18	2	53.25	4	52.70	52.70	-2	23,450	-0.01%
2024/07/17	2	54.65	3.6	55.01	54.70	-1.6	24,270	-0.01%
2024/07/16	3	53.87	8	54.06	53.70	-5	24,542	-0.02%
2024/07/15	3	55.77	5	55.72	54.60	-2	24,880	-0.01%
2024/07/12	3	56.67	3	56.57	56.70	0	25,503	0.00%
2024/07/11	22	56.58	1	56.40	56.00	21	25,609	0.08%
2024/07/10	3	55.70	11.2	57.34	56.40	-8.2	25,939	-0.03%
2024/07/09	11.2	55.69	3	57.13	54.70	8.2	26,470	0.03%
2024/07/08	124	57.75	13	58.91	59.60	111	26,840	0.41%	大買/鉅額交易
2024/07/05	16.5	56.14	15.3	55.74	57.50	1.2	26,472	0.00%
2024/07/04	7.2	52.93	2	53.10	52.30	5.2	25,956	0.02%
2024/07/03	1	51.90	2	51.55	51.60	-1	26,141	0.00%
2024/07/02	3	52.27	5	51.58	51.30	-2	27,012	-0.01%
2024/07/01	2.3	52.69	1	52.40	52.00	1.3	27,070	0.00%
2024/06/28	10	53.25	9	53.59	54.20	1	26,938	0.00%
2024/06/27	15	50.69	9	50.09	49.60	6	26,295	0.02%
2024/06/26	9	51.48	7	51.44	51.30	2	26,224	0.01%
2024/06/25	18	49.60	5	49.72	49.80	13	25,911	0.05%
2024/06/24	41	49.99	2	49.10	49.05	39	25,776	0.15%
2024/06/21	5	50.16	10	50.31	50.00	-5	25,711	-0.02%
2024/06/20	2	50.65	10	50.67	51.00	-8	25,669	-0.03%
2024/06/19	103	51.23	23	51.48	51.10	80	25,596	0.31%	大買/
2024/06/18	4	52.80	1	52.30	52.10	3	25,628	0.01%
2024/06/17	1	53.40	1	54.10	53.10	0	25,871	0.00%
2024/06/14	2	54.25	1.1	54.91	54.00	0.9	25,756	0.00%
2024/06/13	2	54.90	5	54.92	53.80	-3	25,623	-0.01%
2024/06/12	15.5	53.53	2	52.80	53.80	13.5	25,323	0.05%
2024/06/11	5	55.78	7	59.13	55.60	-2	24,822	-0.01%
2024/06/07	10	61.67	0	0.00	61.70	10	24,319	0.04%
2024/06/06	5.5	62.02	3.6	62.08	61.70	1.9	24,265	0.01%
2024/06/05	0	0.00	1.1	60.79	61.00	-1.1	24,132	0.00%
2024/06/04	0	0.00	13	60.45	59.50	-13	24,091	-0.05%
2024/06/03	3.5	59.26	1	59.80	60.50	2.5	24,016	0.01%
2024/05/31	5	58.30	102.7	58.47	58.50	-97.7	23,950	-0.41%	大賣/
2024/05/30	0	0.00	6.3	59.87	59.20	-6.3	23,906	-0.03%
2024/05/29	5	60.08	3	60.50	60.00	2	23,885	0.01%
2024/05/28	7.1	59.81	8	59.85	59.50	-0.9	23,840	0.00%
2024/05/27	5	60.92	1	61.10	60.90	4	23,762	0.02%
2024/05/24	2	57.40	1.2	59.05	59.60	0.8	23,679	0.00%
2024/05/23	113.1	58.98	5	58.66	57.60	108.1	23,588	0.46%	大買/鉅額交易
2024/05/22	24	62.21	41	62.13	61.70	-17	23,405	-0.07%
2024/05/21	51	61.08	238	62.32	61.50	-187	22,359	-0.84%	大賣/鉅額交易
2024/05/20	227.5	58.97	52.1	58.34	59.30	175.4	20,904	0.84%	大買/鉅額交易
2024/05/17	104	57.61	79	56.86	57.60	25	19,497	0.13%	大買/
2024/05/16	22	54.22	10.1	54.77	56.30	11.9	17,016	0.07%
2024/05/15	4	49.38	17.5	50.22	51.20	-13.5	16,208	-0.08%
2024/05/14	91	47.29	88	46.55	46.55	3	15,521	0.02%
2024/05/13	5	44.66	16	45.34	46.50	-11	14,243	-0.08%
2024/05/10	4	41.20	1.2	42.05	42.30	2.8	13,510	0.02%
2024/05/09	18	40.98	14	40.89	41.05	4	13,204	0.03%
2024/05/08	21	43.80	11	42.94	41.60	10	13,027	0.08%
2024/05/07	11	42.08	26.2	42.33	44.25	-15.2	12,225	-0.12%
2024/05/06	3	40.85	6	41.31	40.25	-3	11,541	-0.03%
2024/05/03	10.3	40.80	8	40.36	40.70	2.3	11,408	0.02%
2024/05/02	1.2	40.17	21	39.99	40.80	-19.8	11,258	-0.18%
2024/04/30	11	40.13	2.4	40.91	40.55	8.6	11,295	0.08%
2024/04/29	15	41.19	10.5	40.90	40.20	4.5	11,110	0.04%
2024/04/26	5	39.62	9.2	40.23	39.50	-4.2	10,801	-0.04%
2024/04/25	4	40.60	6	40.58	40.00	-2	10,568	-0.02%
2024/04/24	18.2	40.72	96.1	42.14	40.20	-78	10,339	-0.75%
2024/04/23	33.6	41.30	24.1	41.32	41.70	9.5	9,768	0.10%
2024/04/22	15.2	39.40	17.4	39.52	38.75	-2.2	9,021	-0.02%
2024/04/19	6.7	42.07	15.3	42.48	41.60	-8.5	8,670	-0.10%
2024/04/18	55	44.30	35.1	44.54	43.00	19.9	8,261	0.24%
2024/04/17	1	40.60	12.5	42.16	42.25	-11.5	7,555	-0.15%
2024/04/16	5.1	37.51	3.3	38.77	38.45	1.8	7,306	0.02%
2024/04/15	36.8	40.30	14.2	40.23	37.65	22.6	6,835	0.33%
2024/04/12	14	36.97	20.6	38.33	38.90	-6.6	6,047	-0.11%
2024/04/11	6	35.10	9.9	34.91	35.40	-3.9	5,266	-0.07%
2024/04/10	6	32.79	2	33.94	32.20	4	4,719	0.08%
2024/04/09	10	33.00	11.1	32.78	33.40	-1.1	4,542	-0.02%
2024/04/08	58	33.79	63.3	32.75	31.95	-5.3	4,102	-0.13%
2024/04/03	1	31.70	8.6	32.21	32.25	-7.6	3,135	-0.24%
2024/04/02	9	28.26	12.5	29.04	29.35	-3.5	2,976	-0.12%
2024/04/01	0.1	26.60	0.3	26.70	26.70	-0.2	2,876	-0.01%
2024/03/29	5	25.73	5.9	25.88	26.45	-0.9	2,868	-0.03%
2024/03/28	2.9	26.07	0	0.00	26.05	2.9	2,845	0.10%
2024/03/27	4	26.72	0.1	26.85	26.40	3.9	2,833	0.14%
2024/03/26	0.5	26.30	20.1	26.90	26.25	-19.6	2,815	-0.70%
2024/03/25	0	0.00	1.2	27.01	26.90	-1.2	2,779	-0.04%
2024/03/22	0.1	26.60	4.1	26.49	26.50	-4	2,727	-0.15%
2024/03/21	2	26.55	0.4	26.40	26.70	1.6	2,689	0.06%
2024/03/20	39	26.49	14.6	27.09	26.05	24.4	2,535	0.96%
2024/03/19	0	0.00	3.6	25.44	25.55	-3.6	2,185	-0.16%
2024/03/18	2	24.25	0.7	24.39	24.35	1.3	2,218	0.06%
2024/03/15	2.5	24.63	0	24.85	24.55	2.5	2,330	0.11%
2024/03/14	0.8	24.98	0	25.34	25.00	0.8	2,341	0.04%
2024/03/13	5.4	25.49	0	0.00	25.20	5.4	2,366	0.23%
2024/03/12	0	0.00	5.5	26.29	25.95	-5.5	2,472	-0.22%
2024/03/11	0	0.00	0.2	25.68	25.65	-0.2	2,470	-0.01%
2024/03/08	1.6	25.41	0	25.75	25.10	1.6	2,481	0.06%
2024/03/07	0.1	25.83	0	0.00	26.00	0.1	2,492	0.00%
2024/03/06	0	0.00	0	26.25	26.10	0	2,495	0.00%
2024/03/05	0.1	25.80	1	26.05	25.95	-1	2,497	-0.04%
2024/03/04	0	0.00	0.1	26.20	25.90	-0.1	2,499	0.00%
2024/03/01	0	0.00	0.1	25.94	25.90	-0.1	2,503	-0.01%
2024/02/29	0.4	25.42	0.2	25.73	25.80	0.2	2,547	0.01%
2024/02/27	0.5	25.71	0	0.00	25.70	0.5	2,588	0.02%
2024/02/26	0	0.00	7.8	26.03	26.15	-7.8	2,654	-0.29%
2024/02/23	0.2	25.48	3	25.57	25.55	-2.8	2,662	-0.11%
2024/02/22	0	0.00	2	25.80	25.80	-2	2,671	-0.07%
2024/02/21	0	0.00	3	25.60	25.85	-3	2,699	-0.11%
2024/02/20	5	25.52	10	25.54	25.60	-5	2,740	-0.18%
2024/02/19	6	26.05	2.1	25.90	25.90	3.9	2,808	0.14%
2024/02/16	2	25.60	2.8	25.48	25.90	-0.8	2,803	-0.03%
2024/02/15	1	23.75	0.2	24.06	24.10	0.8	2,815	0.03%
2024/02/05	2	23.95	0.7	24.13	23.95	1.3	2,960	0.04%
2024/02/02	0.1	24.55	0	0.00	24.50	0.1	2,941	0.00%
2024/01/31	0	0.00	3	24.65	24.85	-3	2,977	-0.10%
2024/01/30	0.1	24.65	0	0.00	24.60	0.1	2,968	0.00%
2024/01/29	0	0.00	1	25.10	24.75	-1	2,966	-0.03%
2024/01/26	4	24.50	0.1	24.41	24.35	3.9	2,931	0.13%
2024/01/25	0.2	24.86	0	0.00	24.75	0.2	2,922	0.01%
2024/01/24	7	25.84	6.1	25.61	25.25	0.9	2,906	0.03%
2024/01/23	0	0.00	0.5	24.75	25.05	-0.5	2,760	-0.02%
2024/01/22	14	24.43	0.3	24.63	24.25	13.7	2,749	0.50%
2024/01/19	3.1	24.85	0	25.45	24.80	3.1	2,715	0.11%
2024/01/18	1	24.55	3.4	24.85	25.10	-2.4	2,708	-0.09%
2024/01/17	2.4	25.32	2	24.70	24.75	0.4	2,695	0.01%
2024/01/16	18.1	25.66	6.5	25.88	25.55	11.6	2,637	0.44%
2024/01/15	6	25.07	0	0.00	24.95	6	2,500	0.24%
2024/01/12	5	25.05	0	0.00	24.95	5	2,513	0.20%
2024/01/10	0	0.00	0.1	25.46	25.25	-0.1	2,530	0.00%
2024/01/09	6	25.53	6.1	25.32	25.55	-0.1	2,522	0.00%
2024/01/08	0.1	25.20	0	26.20	25.15	0	2,510	0.00%
2024/01/05	0.5	25.87	6	26.23	25.60	-5.5	2,502	-0.22%
2024/01/04	0.2	26.08	7	26.30	26.20	-6.8	2,542	-0.27%
2024/01/03	2	27.10	0.3	27.15	26.70	1.7	2,550	0.07%
2024/01/02	0	0.00	0	26.80	26.55	0	2,545	0.00%
2023/12/29	5	26.90	0.1	26.72	26.40	4.9	2,559	0.19%
2023/12/28	2	26.30	4	26.30	26.30	-2	2,566	-0.08%
2023/12/27	28	26.74	16.1	26.84	26.70	11.9	2,592	0.46%
2023/12/26	0	0.00	0.1	25.72	25.45	-0.1	2,564	0.00%
2023/12/22	0.1	24.95	1	25.10	25.10	-1	2,550	-0.04%
2023/12/21	0.1	25.10	0	0.00	25.10	0.1	2,556	0.00%
2023/12/20	0	0.00	0	25.75	25.65	0	2,563	0.00%
2023/12/19	7	25.74	4.5	25.65	25.40	2.5	2,609	0.09%
2023/12/18	3.7	26.42	3.1	26.44	26.20	0.5	2,613	0.02%
2023/12/15	0.5	26.84	2	27.37	27.05	-1.5	2,634	-0.06%
2023/12/14	3	27.70	9.1	27.21	27.20	-6.1	2,633	-0.23%
2023/12/13	0.1	26.83	20	27.22	27.25	-19.9	2,600	-0.77%
2023/12/12	44	27.14	19.3	26.96	27.10	24.7	2,559	0.96%
2023/12/08	1	26.16	1.1	26.21	26.20	0	2,673	0.00%
2023/12/07	1	27.05	0.1	27.28	26.75	0.9	2,701	0.03%
2023/12/06	0.1	25.75	0	26.35	26.25	0	2,700	0.00%
2023/12/05	0.9	25.82	0	26.05	25.80	0.9	2,702	0.03%
2023/12/04	1.1	26.20	0	0.00	26.05	1.1	2,694	0.04%
2023/12/01	0.1	26.52	40	26.55	26.45	-39.9	2,671	-1.49%
2023/11/30	0	0.00	1	26.95	26.85	-1	2,674	-0.04%
2023/11/29	0	26.50	0	0.00	26.65	0	2,713	0.00%
2023/11/28	20	26.80	0	0.00	26.75	20	2,734	0.73%
2023/11/27	20	26.55	0.1	26.91	26.55	19.9	2,727	0.73%
2023/11/24	1	26.30	6.2	26.41	26.60	-5.2	2,682	-0.19%
2023/11/22	0	0.00	0	25.60	25.50	0	2,613	0.00%
2023/11/20	0	0.00	0	25.28	25.15	0	2,623	0.00%
2023/11/17	1	25.25	11.1	25.80	25.25	-10.1	2,642	-0.38%
2023/11/16	0	0.00	0.1	25.45	25.00	-0.1	2,639	0.00%
2023/11/15	1	24.10	1	24.35	24.65	0	2,669	0.00%
2023/11/14	0	0.00	8	24.51	23.80	-8	2,773	-0.29%
2023/11/13	83	25.52	6.2	25.58	25.40	76.8	2,729	2.81%
2023/11/08	1	23.90	0.2	24.00	23.75	0.8	2,590	0.03%
2023/11/07	0	0.00	0.1	23.59	23.70	-0.1	2,580	-0.01%
2023/11/06	0	0.00	0	23.45	23.35	0	2,584	0.00%
2023/11/03	0	0.00	0	23.35	23.25	0	2,602	0.00%
2023/11/02	0	0.00	0	23.25	23.10	0	2,602	0.00%
2023/11/01	0	0.00	1	23.05	23.05	-1	2,614	-0.04%
2023/10/31	0	0.00	1	22.55	22.50	-1	2,617	-0.04%
2023/10/30	0	0.00	5	23.05	23.00	-5	2,626	-0.19%
2023/10/27	0.1	22.55	0	0.00	22.60	0.1	2,620	0.00%
2023/10/26	0.5	22.61	0	0.00	22.45	0.5	2,625	0.02%
2023/10/25	0	0.00	0	23.10	23.15	0	2,617	0.00%
2023/10/24	0.1	22.33	1	22.20	22.60	-0.9	2,620	-0.03%
2023/10/23	0	0.00	0.2	22.58	22.35	-0.2	2,629	-0.01%
2023/10/20	7	22.37	7	22.15	22.20	0	2,647	0.00%
2023/10/19	1	22.55	0	0.00	22.55	1	2,655	0.04%
2023/10/18	0	0.00	0	22.85	22.80	0	2,662	0.00%
2023/10/17	0.5	23.07	0	0.00	22.95	0.5	2,725	0.02%
2023/10/16	3.3	23.43	2	23.35	23.50	1.3	2,721	0.05%
2023/10/13	5	24.00	5.1	23.81	23.95	-0.1	2,847	0.00%
2023/10/12	11	24.14	10	23.80	23.90	1	2,839	0.03%
2023/10/11	0.1	24.30	1	24.76	24.75	-1	2,785	-0.04%
2023/10/06	5.1	24.97	13	24.59	24.45	-7.9	2,774	-0.29%
2023/10/05	7	25.49	7	25.33	25.30	0	2,760	0.00%
2023/10/04	7	24.78	8	25.19	25.40	-1	2,735	-0.04%
2023/10/03	1	25.45	3.1	25.30	25.00	-2.1	2,698	-0.08%
2023/10/02	10	25.24	42.6	25.27	25.20	-32.6	2,651	-1.23%
2023/09/28	0	0.00	0	24.00	24.15	0	2,562	0.00%
2023/09/27	10	23.73	10	23.93	24.00	0	2,548	0.00%
2023/09/26	10	24.00	10	23.75	23.75	0	2,544	0.00%
2023/09/25	11.1	24.09	10	23.90	23.90	1.1	2,537	0.04%
2023/09/22	0.3	23.19	0.4	24.16	24.20	-0.1	2,514	0.00%
2023/09/21	5.3	23.97	6	23.60	23.60	-0.7	2,481	-0.03%
2023/09/20	8	24.29	6	24.33	24.35	2	2,439	0.08%
2023/09/19	1	24.05	2.1	24.00	24.05	-1.1	2,393	-0.04%
2023/09/18	1	23.95	0	0.00	23.95	1	2,358	0.04%
2023/09/15	5	23.80	5	23.35	23.35	0	2,335	0.00%
2023/09/14	7	23.56	7	23.94	23.85	0	2,325	0.00%
2023/09/13	20	23.95	20.1	24.43	23.40	-0.1	2,270	-0.01%
2023/09/12	0	23.15	4	23.19	23.40	-4	2,087	-0.19%
2023/09/11	4	23.79	3	23.90	23.90	1	2,047	0.05%
2023/09/08	1	22.02	0	0.00	22.00	1	1,923	0.05%
2023/09/06	0	22.45	0	0.00	22.55	0	1,882	0.00%
2023/09/05	0	22.60	0	0.00	22.60	0	1,871	0.00%
2023/09/04	0.6	22.65	0.2	23.01	23.00	0.4	1,842	0.02%
2023/09/01	1	23.80	2.1	23.55	23.80	-1.1	1,780	-0.06%
2023/08/31	2	23.30	2	23.25	23.25	0	1,737	0.00%
2023/08/28	0	0.00	0	23.35	23.30	0	1,684	0.00%
2023/08/25	0	0.00	5	23.00	23.00	-5	1,652	-0.31%
2023/08/24	0	0.00	5	22.90	22.90	-5	1,613	-0.31%
2023/08/23	2	22.83	0.4	22.70	23.00	1.6	1,598	0.10%
2023/08/22	0	22.40	2	22.30	22.60	-2	1,544	-0.13%
2023/08/21	2	22.88	1	22.82	22.85	1	1,491	0.07%
2023/08/18	5	22.32	1.5	21.95	22.20	3.5	1,377	0.26%
2023/08/17	0	0.00	4.4	21.10	21.25	-4.4	1,230	-0.36%
2023/08/16	0	0.00	1.1	20.64	20.60	-1.1	1,177	-0.09%
2023/08/15	0	0.00	0.2	20.33	20.45	-0.2	1,147	-0.01%
2023/08/14	0	0.00	0.1	19.95	19.85	-0.1	1,124	-0.01%
2023/08/11	0.1	19.65	0	0.00	19.65	0.1	1,111	0.01%
2023/08/09	0	0.00	5	20.00	19.95	-5	1,100	-0.45%
2023/08/07	0	0.00	0.1	20.05	20.10	-0.1	1,085	0.00%
2023/08/01	0	0.00	0	20.65	19.60	0	1,043	0.00%
2023/07/31	1.4	19.71	0	20.00	19.70	1.4	1,040	0.13%
2023/07/28	2	19.70	0	19.95	19.65	2	1,036	0.19%
2023/07/27	0	0.00	3.3	19.71	19.75	-3.3	1,031	-0.32%
2023/07/26	1.1	19.57	0.8	19.72	19.55	0.3	1,016	0.03%
2023/07/25	10	19.70	0	0.00	19.80	10	1,002	1.00%
2023/07/24	1	19.95	0	0.00	19.95	1	980	0.10%
2023/07/21	0	0.00	1	20.80	20.50	-1	956	-0.10%
2023/07/20	6	20.93	1.1	21.01	20.80	4.9	931	0.53%
2023/07/18	3	21.05	9	20.90	20.85	-6	825	-0.73%
2023/07/17	0.1	19.75	0	0.00	19.75	0.1	676	0.01%
2023/07/14	0.1	19.90	3	19.70	19.70	-2.9	673	-0.43%
2023/07/13	3	19.80	100	19.85	19.65	-97	672	-14.43%
2023/07/12	0.3	20.13	11	20.14	19.80	-10.7	663	-1.61%
2023/07/10	5.1	20.45	0	0.00	20.60	5.1	636	0.80%
2023/07/07	15	20.37	0	0.00	20.40	15	637	2.35%
2023/06/30	0.1	20.75	0	0.00	20.55	0.1	607	0.02%
2023/06/29	0	0.00	0.2	21.20	20.75	-0.2	609	-0.03%
2023/06/20	3.1	20.86	1	21.10	20.85	2.1	584	0.35%
2023/06/16	0	0.00	10.4	20.70	20.80	-10.4	566	-1.84%
2023/06/15	0	0.00	0.2	20.54	20.60	-0.2	547	-0.03%
2023/06/14	0	0.00	0	20.40	20.20	0	523	-0.01%
2023/06/12	0	0.00	0	20.50	20.20	0	540	0.00%
2023/06/08	0	0.00	0	20.37	20.25	0	554	-0.01%
2023/06/07	0	0.00	0.1	20.47	20.30	-0.1	571	-0.02%
2023/06/06	0	0.00	0.1	20.45	20.25	-0.1	627	-0.01%
2023/06/05	0	0.00	0.3	20.43	20.35	-0.3	641	-0.05%
2023/06/02	0	0.00	12.1	20.25	20.30	-12.1	649	-1.86%
2023/06/01	0	0.00	9	20.10	20.25	-9	758	-1.19%
2023/05/31	0	0.00	0.1	20.25	20.10	-0.1	774	-0.01%
2023/05/30	0	0.00	0.2	20.23	19.95	-0.2	764	-0.03%
2023/05/29	0	0.00	0.2	20.15	20.15	-0.2	765	-0.03%
2023/05/26	0	0.00	0.1	20.15	20.00	-0.1	746	-0.01%
2023/05/25	0	0.00	9.3	20.01	20.10	-9.3	750	-1.23%
2023/05/24	0	0.00	0.1	20.50	20.05	-0.1	752	-0.01%
2023/05/23	0	0.00	0.6	20.19	20.15	-0.6	753	-0.07%
2023/05/22	0.1	20.15	0.4	20.13	20.00	-0.3	756	-0.03%
2023/05/19	0	0.00	0.1	20.10	20.00	-0.1	756	-0.02%
2023/05/18	0	0.00	1.4	20.10	20.00	-1.4	758	-0.19%
2023/05/17	0	0.00	0.1	20.00	19.90	-0.1	756	-0.01%
2023/05/16	0.1	19.95	0.1	20.00	19.80	0	754	0.00%
2023/05/15	1	19.60	1.1	20.05	19.80	-0.1	760	-0.01%
2023/05/12	3	19.70	1.4	19.91	19.80	1.6	759	0.21%
2023/05/11	12	19.94	0.6	20.02	19.90	11.4	759	1.50%
2023/05/08	0.1	20.55	0	20.70	20.40	0	742	0.00%
2023/05/04	0	0.00	0	20.65	20.65	0	753	0.00%
2023/04/28	0	0.00	0.1	20.60	20.30	-0.1	751	-0.01%
2023/04/27	0	0.00	0	20.70	20.15	0	749	0.00%
2023/04/26	0	0.00	0	20.45	20.25	0	748	0.00%
2023/04/25	0	0.00	0.1	20.38	20.15	-0.1	746	-0.02%
2023/04/21	1	20.15	0.7	20.52	20.50	0.3	742	0.04%
2023/04/20	0	0.00	0.1	20.88	20.50	-0.1	731	-0.01%
2023/04/19	0	0.00	0.1	20.85	20.85	-0.1	728	-0.01%
2023/04/18	0	20.70	2	20.80	20.75	-2	721	-0.28%
2023/04/17	1	20.35	31	20.35	20.55	-30	712	-4.21%
2023/04/14	1.6	20.51	0	0.00	20.55	1.6	705	0.22%
2023/04/13	1	20.45	6	20.60	20.50	-5	702	-0.71%
2023/04/12	0	0.00	0	20.80	20.65	0	695	0.00%
2023/04/11	0	0.00	0	20.46	20.40	0	684	0.00%
2023/04/10	1	20.10	0.1	20.30	20.20	0.9	678	0.14%
2023/03/30	0	0.00	30	20.15	20.15	-30	683	-4.39%
2023/03/27	0	0.00	1	20.55	20.45	-1	676	-0.15%
2023/03/24	0	0.00	0.2	21.50	20.45	-0.2	679	-0.03%
2023/03/23	0	0.00	0.3	20.68	20.65	-0.3	678	-0.05%
2023/03/22	10	20.45	0.1	20.55	20.40	9.9	676	1.46%
2023/03/21	0	0.00	0	20.50	20.30	0	674	-0.01%
2023/03/20	2	20.15	0	0.00	20.10	2	682	0.29%
2023/03/17	0	0.00	10.1	20.15	20.25	-10.1	701	-1.44%
2023/03/16	11	20.50	0.3	20.26	20.15	10.7	723	1.48%
2023/03/15	0	0.00	1	20.80	20.75	-1	707	-0.14%
2023/03/14	10.2	20.90	0	0.00	20.75	10.2	706	1.45%
2023/03/10	0.1	21.50	0	0.00	21.65	0.1	707	0.01%
2023/03/09	11	22.02	12.1	22.25	22.05	-1.1	700	-0.15%
2023/03/08	0.1	21.60	1	21.90	21.95	-1	660	-0.14%
2023/03/07	0	21.80	3	21.80	21.85	-3	644	-0.46%
2023/03/06	21	22.09	16.2	22.17	22.15	4.8	627	0.77%
2023/03/03	0	0.00	0	21.05	21.20	0	515	-0.01%
2023/02/23	0	0.00	3	20.80	20.95	-3	497	-0.60%
2023/02/21	0	0.00	10	20.95	20.85	-10	546	-1.83%
2023/02/20	0.1	20.95	0	21.00	20.90	0.1	550	0.02%
2023/02/17	0	0.00	0	20.95	20.55	0	559	0.00%
2023/02/16	0	0.00	18.1	20.46	20.55	-18.1	589	-3.06%
2023/02/15	0	0.00	0.1	20.70	20.40	-0.1	596	-0.01%
2023/02/14	0	0.00	0	20.96	20.40	0	600	-0.01%
2023/02/13	1.1	20.26	0.5	20.45	20.35	0.6	606	0.09%
2023/02/10	0	20.60	0	0.00	20.60	0	608	0.01%
2023/02/02	0	0.00	3.1	21.25	21.20	-3.1	622	-0.49%
2023/01/13	1	20.25	0	0.00	20.35	1	633	0.16%
2022/12/30	11	20.39	0	0.00	20.30	11	691	1.59%
2022/12/28	0.1	20.60	0	0.00	20.50	0.1	703	0.01%
2022/12/27	0	0.00	0.1	21.50	20.85	-0.1	709	-0.01%
2022/12/26	0	0.00	0.1	21.39	21.35	-0.1	706	-0.01%
2022/12/23	0	20.50	0	0.00	20.70	0	708	0.01%
2022/12/21	0.1	20.73	0	0.00	20.55	0.1	755	0.02%
2022/12/20	6.1	21.10	0	0.00	20.65	6.1	761	0.79%
2022/12/19	0.1	21.10	0	0.00	21.15	0.1	783	0.01%
2022/12/16	0	0.00	0	21.95	21.25	0	791	0.00%
2022/12/12	0.3	21.35	0	0.00	21.25	0.3	820	0.03%
2022/12/09	1	21.75	0	0.00	21.80	1	817	0.13%
2022/12/08	0	0.00	0	22.50	22.45	0	805	0.00%
2022/12/05	0	0.00	1	22.55	22.35	-1	794	-0.13%
2022/12/02	0	0.00	0.1	22.50	22.55	-0.1	798	-0.01%
2022/12/01	5	22.20	0	22.40	22.35	5	799	0.62%
2022/11/30	2	22.13	2	22.25	22.20	0	820	0.00%
2022/11/28	1	21.75	1	21.60	21.60	0	867	0.00%
2022/11/24	1	21.75	0	0.00	21.75	1	909	0.11%
2022/11/22	0.1	21.30	0	0.00	21.30	0.1	992	0.01%
2022/11/18	4	22.53	3.1	22.16	21.90	0.9	1,025	0.09%
2022/11/17	0	0.00	0.1	22.13	22.25	-0.1	1,011	-0.01%
2022/11/16	1	21.70	0	0.00	21.50	1	1,057	0.09%
2022/11/14	0	0.00	0.1	22.00	21.95	-0.1	1,107	0.00%
2022/11/02	0	0.00	3	20.40	20.45	-3	1,595	-0.19%
2022/10/19	0	0.00	0	20.80	20.45	0	2,162	0.00%
2022/10/14	0	0.00	0.2	20.31	20.40	-0.2	2,914	-0.01%
2022/10/13	0.3	19.63	0	0.00	19.35	0.3	2,979	0.01%
2022/10/11	0	20.05	0	0.00	20.00	0	3,093	0.00%
2022/10/07	0	0.00	0	20.95	21.05	0	3,236	0.00%
2022/10/05	0	0.00	0.1	21.03	21.00	-0.1	3,299	0.00%
2022/09/30	0	0.00	1.1	20.22	20.45	-1.1	3,367	-0.03%
2022/09/29	0	0.00	0.1	20.48	20.40	-0.1	3,369	0.00%
2022/09/28	1.2	20.15	1	19.70	19.45	0.2	3,360	0.01%
2022/09/26	1	21.00	0	0.00	20.65	1	3,359	0.03%
2022/09/21	10.2	21.85	0	0.00	21.85	10.2	3,384	0.30%
2022/09/19	0.1	22.00	0	0.00	22.00	0.1	3,380	0.00%
2022/09/12	0	0.00	0	23.30	22.90	0	3,411	0.00%
2022/09/08	0	0.00	0.1	22.60	22.60	-0.1	3,413	0.00%
2022/09/06	0.2	22.45	7	22.52	22.35	-6.9	3,408	-0.20%
2022/09/05	0.1	22.90	0	0.00	22.90	0.1	3,396	0.00%
2022/09/02	4.1	23.99	4	23.36	23.15	0	3,424	0.00%
2022/09/01	0	0.00	0	23.55	23.55	0	3,411	0.00%
2022/08/31	0.1	23.45	0	0.00	23.45	0.1	3,481	0.00%
2022/08/30	0	0.00	1.1	23.80	23.70	-1.1	3,473	-0.03%
2022/08/29	0.1	23.08	0	0.00	23.00	0.1	3,433	0.00%
2022/08/26	0.1	24.15	14	24.26	24.15	-13.9	3,408	-0.41%
2022/08/25	0	0.00	1	24.30	24.25	-1	3,398	-0.03%
2022/08/24	0.3	24.35	0	0.00	24.30	0.3	3,389	0.01%
2022/08/23	1.1	25.30	0.1	25.60	24.65	1	3,386	0.03%
2022/08/18	0	0.00	1	24.85	24.85	-1	3,279	-0.03%
2022/08/17	0	0.00	1	24.75	24.80	-1	3,262	-0.03%
2022/08/16	3	25.15	2.3	24.98	25.00	0.7	3,236	0.02%
2022/08/15	7	24.31	8	24.59	24.30	-1	3,140	-0.03%
2022/08/12	12.5	24.03	10	24.38	24.00	2.5	3,086	0.08%
2022/08/11	10	25.76	0.1	25.80	25.30	9.9	2,928	0.34%
2022/08/10	0	0.00	1	25.35	25.10	-1	2,873	-0.03%
2022/08/09	0	0.00	0	25.25	25.20	0	2,851	0.00%
2022/08/08	1	25.10	1.1	24.96	25.15	-0.1	2,821	0.00%
2022/08/05	2	24.00	6.9	24.51	24.75	-4.9	2,786	-0.17%
2022/08/04	0.5	23.21	0.1	23.55	23.45	0.5	2,747	0.02%
2022/08/03	7.3	24.38	0	0.00	23.95	7.3	2,686	0.27%
2022/08/02	1.1	24.30	0	0.00	24.30	1.1	2,686	0.04%
2022/08/01	3.2	24.94	0	0.00	24.90	3.2	2,687	0.12%
2022/07/29	2	25.20	0	0.00	24.95	2	2,714	0.07%
2022/07/28	2	25.25	7.8	25.81	25.50	-5.8	2,682	-0.22%
2022/07/27	0	0.00	1.3	24.44	24.75	-1.3	2,560	-0.05%
2022/07/26	0.2	24.22	0	24.95	24.10	0.2	2,538	0.01%
2022/07/25	3.9	24.65	3	24.65	24.70	0.9	2,500	0.03%
2022/07/22	2.2	25.90	2.3	26.40	25.20	-0.1	2,426	0.00%
2022/07/21	17	24.76	19.6	24.61	26.15	-2.6	2,074	-0.13%
2022/07/20	16	24.02	14	24.85	23.80	2	1,799	0.11%
2022/07/19	1	24.50	8	24.49	24.20	-7	1,758	-0.40%
2022/07/18	4	24.65	44.1	24.48	24.30	-40.1	1,738	-2.31%
2022/07/15	25	24.84	1.1	24.62	25.00	23.9	1,655	1.44%
2022/07/14	21	23.77	1	23.65	24.20	20	1,514	1.32%
2022/07/13	1	23.90	1	24.10	23.35	0	1,491	0.00%
2022/07/12	0	0.00	1	23.55	23.50	-1	1,476	-0.07%
2022/07/11	2	23.88	1.1	23.94	23.55	0.9	1,480	0.06%
2022/07/08	0	0.00	5	22.35	22.65	-5	1,453	-0.34%
2022/07/07	5	21.90	0	22.00	21.90	5	1,452	0.34%
2022/06/28	0	0.00	0.1	23.95	23.60	-0.1	1,518	0.00%
2022/06/27	0	0.00	0.1	23.57	23.60	-0.1	1,547	-0.01%
2022/06/23	0	0.00	0.2	22.74	22.80	-0.2	1,576	-0.01%
2022/06/21	0	0.00	0.1	23.01	23.05	-0.1	1,629	-0.01%
2022/06/20	0.1	22.30	0	0.00	22.00	0.1	1,698	0.01%
2022/06/17	0.1	22.90	0	0.00	22.90	0.1	1,700	0.00%
2022/06/16	0.3	23.26	0	0.00	23.10	0.3	1,722	0.02%
2022/06/10	0	0.00	18	24.55	24.90	-18	1,780	-1.01%
2022/06/09	0	0.00	2.1	24.53	24.70	-2.1	1,789	-0.12%
2022/06/08	0	0.00	0.8	23.60	23.60	-0.8	1,718	-0.05%
2022/06/02	0	0.00	1	24.05	24.10	-1	1,886	-0.05%
2022/06/01	0	0.00	1	23.70	23.75	-1	2,002	-0.05%
2022/05/31	1	23.90	0.1	23.80	23.80	0.9	2,035	0.05%
2022/05/30	2	23.10	0	0.00	23.35	2	2,103	0.10%
2022/05/26	0.6	22.93	0	0.00	22.70	0.6	2,198	0.03%
2022/05/25	0.1	23.02	0	0.00	23.05	0.1	2,285	0.00%
2022/05/20	0	0.00	1	23.40	23.05	-1	2,713	-0.04%
2022/05/19	1	23.10	0	0.00	23.00	1	2,955	0.03%
2022/05/13	2	23.08	0	0.00	23.00	2	3,096	0.06%
2022/05/12	2	23.15	0.1	23.40	22.60	1.9	3,142	0.06%
2022/05/10	0	0.00	1	22.50	23.25	-1	3,381	-0.03%
2022/05/06	1	23.50	0	0.00	23.00	1	3,448	0.03%
2022/05/05	0	0.00	1.2	24.69	24.85	-1.2	3,454	-0.03%
2022/05/04	0	0.00	0	23.65	23.85	0	3,505	0.00%
2022/04/29	0	0.00	0	23.75	23.20	0	3,897	0.00%
2022/04/26	0	0.00	0.1	23.91	23.60	-0.1	4,924	0.00%
2022/04/25	10.2	23.25	0.1	23.37	23.25	10.1	5,380	0.19%
2022/04/21	1	24.65	0	0.00	24.45	1	5,651	0.02%
2022/04/19	1	24.65	2	24.83	24.75	-1	5,874	-0.02%
2022/04/18	1	24.70	0	0.00	24.45	1	6,108	0.02%
2022/04/15	14.4	24.61	0	0.00	24.60	14.4	6,326	0.23%
2022/04/12	1.4	25.12	1	25.00	24.95	0.4	8,717	0.01%
2022/04/11	0.3	24.96	0	0.00	25.05	0.3	8,938	0.00%
2022/04/08	0.5	25.28	0	0.00	25.30	0.5	9,247	0.00%
2022/04/07	0.2	25.27	0	0.00	25.15	0.2	9,898	0.00%
2022/04/06	0.6	25.67	0	0.00	25.70	0.6	11,677	0.00%
2022/03/30	1	26.50	0	0.00	26.40	1	16,817	0.01%
2022/03/29	1.3	26.23	2	26.53	26.30	-0.7	17,852	0.00%
2022/03/28	2.3	26.17	10	25.80	26.20	-7.7	18,173	-0.04%
2022/03/25	3	26.61	0	26.85	26.40	3	18,209	0.02%
2022/03/24	0.1	26.83	2.1	27.05	26.85	-2	18,230	-0.01%
2022/03/23	8.2	26.84	2.1	27.43	26.85	6.2	18,301	0.03%
2022/03/22	10.8	26.86	0	0.00	27.25	10.8	18,488	0.06%
2022/03/21	0.2	27.33	2	28.00	27.20	-1.8	18,508	-0.01%
2022/03/18	0	0.00	0.1	27.60	27.50	-0.1	18,566	0.00%
2022/03/17	0	0.00	0	27.50	27.50	0	18,609	0.00%
2022/03/14	2	27.20	2	27.40	27.35	0	19,299	0.00%
2022/03/11	1	27.05	1	27.15	27.15	0	19,413	0.00%
2022/03/10	1	26.95	13.1	26.94	27.05	-12.1	19,502	-0.06%
2022/03/09	0	0.00	5	26.05	26.15	-5	19,709	-0.03%
2022/03/08	4.9	25.59	7	25.83	24.85	-2.1	19,921	-0.01%
2022/03/07	11.8	26.24	5	26.00	25.90	6.7	20,108	0.03%
2022/03/04	0.1	28.03	9	28.17	27.95	-8.9	20,446	-0.04%
2022/03/03	2.3	28.62	1	28.90	28.20	1.3	20,882	0.01%
2022/03/02	0.1	27.94	0	0.00	28.60	0.1	21,910	0.00%
2022/03/01	0.1	28.00	1	28.30	28.40	-0.9	22,551	0.00%
2022/02/25	1.2	28.36	0	0.00	27.75	1.2	22,754	0.01%
2022/02/24	0.1	28.20	0	0.00	28.00	0.1	23,383	0.00%
2022/02/23	20	28.98	10	29.05	29.05	10	23,454	0.04%
2022/02/22	3.1	27.88	1	27.85	27.75	2.1	23,708	0.01%
2022/02/21	16	29.10	9	28.99	28.85	7	23,877	0.03%
2022/02/18	1	27.35	0.1	27.85	27.85	0.9	23,684	0.00%
2022/02/16	1	28.40	0	0.00	28.00	1	23,640	0.00%
2022/02/15	1	27.85	0	0.00	27.70	1	23,638	0.00%
2022/02/14	2	27.50	0	0.00	27.45	2	23,641	0.01%
2022/02/11	0	0.00	2	28.70	28.05	-2	23,716	-0.01%
2022/02/10	11	29.53	1	29.20	29.40	10	23,615	0.04%
2022/02/09	1	29.25	7	29.18	29.50	-6	23,542	-0.03%
2022/02/08	2	28.68	4	28.90	29.05	-2	23,560	-0.01%
2022/02/07	2	28.10	2	28.30	28.25	0	23,652	0.00%
2022/01/26	4	27.40	4	27.51	27.35	0	23,800	0.00%
2022/01/25	1	27.95	1	28.30	27.40	0	24,247	0.00%
2022/01/24	8	27.35	3	27.85	28.00	5	24,219	0.02%
2022/01/21	21	29.41	4	29.65	28.60	17	24,012	0.07%
2022/01/20	19	30.89	18	31.04	30.45	1	23,751	0.00%
2022/01/19	10	30.35	26	30.28	31.15	-16	23,346	-0.07%
2022/01/18	7	30.47	20	30.63	30.35	-13	23,034	-0.06%
2022/01/17	6	28.82	7	29.08	29.10	-1	22,593	0.00%
2022/01/14	10	28.70	0	0.00	28.10	10	22,523	0.04%
2022/01/13	0	0.00	51	29.14	29.70	-51	22,398	-0.23%
2022/01/12	7	29.31	103	28.87	29.25	-96	22,340	-0.43%	大賣/
2022/01/11	163	29.30	55	29.08	29.20	108	22,271	0.48%	大買/鉅額交易
2022/01/10	21	29.81	15	29.70	30.25	6	22,129	0.03%
2022/01/07	2	30.85	45	30.34	29.70	-43	21,908	-0.20%
2022/01/06	55	31.27	25.5	31.19	31.15	29.5	21,394	0.14%
2022/01/05	11	31.72	12	31.86	29.75	-1	20,270	0.00%
2022/01/04	28	30.37	4	30.69	30.90	24	19,501	0.12%
2022/01/03	7	30.71	1	30.70	30.35	6	19,271	0.03%
2021/12/30	16	31.31	16	31.30	30.65	0	18,933	0.00%
2021/12/29	245	32.67	23	32.48	32.95	222	18,271	1.22%	大買/鉅額交易
2021/12/28	47	31.83	117.6	32.25	33.05	-70.6	16,449	-0.43%	大賣/
2021/12/27	341	30.81	70	30.39	30.05	271	14,970	1.81%	大買/鉅額交易
2021/12/24	143	29.31	39	29.62	30.45	104	13,253	0.78%	大買/鉅額交易
2021/12/23	46	26.84	26	27.29	27.70	20	11,310	0.18%
2021/12/22	2	25.20	17	24.59	25.20	-15	10,252	-0.15%
2021/12/21	0	0.00	1	23.95	23.70	-1	9,938	-0.01%
2021/12/20	1	23.60	0	0.00	23.60	1	9,870	0.01%
2021/12/17	0	0.00	1	24.00	24.10	-1	9,818	-0.01%
2021/12/16	19	24.58	2	24.40	24.10	17	9,722	0.17%
2021/12/14	1	23.15	8	23.20	23.20	-7	9,474	-0.07%
2021/12/13	1	23.70	0	0.00	23.80	1	9,397	0.01%
2021/12/10	4	23.80	1	23.85	23.60	3	9,333	0.03%
2021/12/09	47	24.82	11	24.65	24.30	36	9,187	0.39%
2021/12/08	6	24.33	1	23.95	23.90	5	8,713	0.06%
2021/12/07	0	0.00	5	23.72	23.65	-5	8,551	-0.06%
2021/12/06	2	23.65	0	0.00	23.90	2	8,405	0.02%
2021/12/03	7	24.02	1	24.00	23.85	6	8,297	0.07%
2021/12/02	5	23.31	18	23.81	23.05	-13	8,035	-0.16%
2021/12/01	2	24.35	4	24.51	24.30	-2	7,777	-0.03%
2021/11/30	10	24.52	6	24.80	24.20	4	7,524	0.05%
2021/11/29	9	23.92	4	23.39	23.50	5	7,061	0.07%
2021/11/26	20	23.48	13	23.43	24.50	7	6,588	0.11%
2021/11/25	37	22.79	12	22.77	23.10	25	5,470	0.46%
2021/11/24	19	21.48	7	21.00	21.00	12	4,771	0.25%
2021/11/23	6	22.06	5	22.51	21.95	1	4,510	0.02%
2021/11/19	0	0.00	5	21.72	21.90	-5	3,581	-0.14%
2021/11/18	6	20.77	3	20.87	21.80	3	3,089	0.10%
2021/11/16	0	0.00	1	19.15	19.15	-1	2,776	-0.04%
2021/11/15	1	19.35	2	19.45	19.40	-1	2,754	-0.04%
2021/11/12	0	0.00	103	19.63	19.55	-103	2,717	-3.79%	大賣/鉅額交易
2021/11/11	0	0.00	4	19.93	19.85	-4	2,690	-0.15%
2021/11/10	9	19.82	27	19.84	19.65	-18	2,674	-0.67%
2021/11/09	0	0.00	1	18.85	18.90	-1	2,553	-0.04%
2021/11/08	2	18.85	0	0.00	18.70	2	2,526	0.08%
2021/11/05	0	0.00	0.9	18.95	19.10	-0.9	2,463	-0.04%
2021/11/04	24	20.14	4	19.69	19.20	20	2,363	0.85%
2021/11/03	6	20.53	2	20.53	20.80	4	2,206	0.18%
2021/11/02	9	21.64	5	22.15	20.45	4	1,984	0.20%
2021/11/01	1	21.00	0	21.10	20.90	1	1,448	0.07%
2021/10/29	0	0.00	1	19.50	19.55	-1	1,301	-0.08%
2021/10/28	0	0.00	0	19.05	19.15	0	1,271	0.00%
2021/10/27	0	0.00	1	19.25	19.25	-1	1,255	-0.08%
2021/10/26	0	0.00	6	19.20	19.15	-6	1,222	-0.49%
2021/10/25	0	0.00	1	18.90	19.00	-1	1,174	-0.09%
2021/10/21	1	18.40	0	0.00	18.80	1	1,069	0.09%
2021/10/20	64	17.75	4	18.20	18.35	60	1,012	5.93%
2021/10/18	40	17.08	21	16.60	17.45	19	902	2.11%
2021/10/15	10	16.15	0	0.00	16.15	10	804	1.24%
2021/10/14	10	16.20	0.1	16.25	16.10	9.9	788	1.26%
2021/10/12	0	0.00	3.2	15.70	15.85	-3.2	748	-0.43%
2021/10/08	3	16.00	2	15.85	15.90	1	743	0.13%
2021/10/07	0	0.00	1	15.80	15.80	-1	735	-0.14%
2021/09/30	0	0.00	3	15.97	16.05	-3	731	-0.41%
2021/09/27	0	0.00	0.1	15.20	15.25	-0.1	681	-0.01%
2021/09/24	0.1	15.50	0	0.00	15.20	0.1	685	0.01%
2021/09/15	2	15.00	0	0.00	14.85	2	796	0.25%
2021/09/13	1	14.90	0	0.00	15.10	1	787	0.13%
2021/09/10	0	15.05	0	0.00	14.95	0	777	0.00%
2021/09/07	0	0.00	5.1	14.85	14.95	-5.1	762	-0.67%
2021/09/03	5	15.88	2	15.70	15.50	3	762	0.39%
2021/09/02	0	0.00	1	15.45	15.50	-1	747	-0.13%
2021/08/24	0	0.00	0.4	14.90	14.95	-0.4	770	-0.05%
2021/08/20	0	0.00	5	14.70	14.80	-5	783	-0.64%
2021/08/19	1	14.90	0	0.00	14.95	1	791	0.13%
2021/08/18	0	0.00	0.2	15.20	15.20	-0.2	795	-0.03%
2021/08/16	5	15.15	2	15.20	14.85	3	788	0.38%
2021/08/12	2	15.30	0	0.00	15.35	2	755	0.26%
2021/08/10	0	0.00	5	15.60	15.55	-5	761	-0.66%
2021/08/05	0	0.00	0.4	15.80	15.85	-0.4	819	-0.05%
2021/07/30	0	0.00	4	15.90	15.70	-4	885	-0.46%
2021/07/20	0	0.00	1	15.90	15.85	-1	1,186	-0.08%
2021/07/14	0	0.00	1	15.90	15.95	-1	1,310	-0.08%
2021/07/13	7	16.30	0	0.00	16.15	7	1,341	0.52%
2021/07/05	0.1	15.80	0	0.00	15.85	0.1	1,478	0.01%
2021/06/25	0	0.00	1	16.70	16.40	-1	1,618	-0.06%
2021/06/24	1	17.10	0	0.00	17.10	1	1,543	0.06%
2021/06/02	2	15.30	0	0.00	15.35	2	1,586	0.13%
2021/05/28	2	15.00	3	15.15	15.15	-1	1,577	-0.06%
2021/05/26	3	15.00	0	0.00	15.05	3	1,573	0.19%
2021/05/24	0	0.00	1	14.80	14.85	-1	1,602	-0.06%
2021/05/20	1	14.50	0	0.00	14.30	1	1,612	0.06%
2021/05/12	1	15.70	0	0.00	15.35	1	1,578	0.06%
2021/05/11	3	16.13	0	0.00	15.90	3	1,537	0.20%
2021/05/10	1	17.00	0.6	16.75	16.75	0.4	1,512	0.03%
2021/05/05	0	0.00	1.6	17.18	17.15	-1.6	1,561	-0.10%
2021/04/27	0	0.00	0.1	18.65	18.75	-0.1	1,344	0.00%
2021/04/26	0	0.00	5	18.70	18.40	-5	1,321	-0.38%
2021/04/07	0	0.00	1	16.25	16.35	-1	1,426	-0.07%
2021/03/31	2	15.75	2	15.75	15.80	0	1,359	0.00%
2021/03/26	0	0.00	1	15.35	15.40	-1	1,305	-0.08%
2021/03/24	0	0.00	10	15.55	15.40	-10	1,289	-0.78%
2021/03/23	1	15.15	0	0.00	15.35	1	1,241	0.08%
2021/03/19	1	14.95	0	0.00	15.00	1	1,195	0.08%
2021/03/09	0	0.00	0.6	14.40	14.70	-0.6	1,225	-0.05%
2021/02/18	0	0.00	0	14.45	14.55	0	1,276	0.00%
2021/02/17	0	0.00	0.4	14.25	14.20	-0.4	1,273	-0.03%
2021/01/29	0	0.00	2	14.60	14.40	-2	1,257	-0.16%
2021/01/28	6	14.88	5	14.80	14.75	1	1,250	0.08%
2021/01/21	0	0.00	1	14.05	14.00	-1	1,176	-0.08%
2021/01/20	1	14.20	0	0.00	14.10	1	1,177	0.08%
2021/01/15	1	14.60	6	15.45	14.60	-5	1,159	-0.43%
2021/01/08	0.4	14.85	0	0.00	14.95	0.4	1,069	0.04%
2021/01/06	1	14.85	0	0.00	15.00	1	1,066	0.09%
2021/01/05	0	0.00	1	15.55	15.40	-1	1,038	-0.10%
2020/12/31	11	15.50	2	16.00	15.00	9	908	0.99%
2020/12/30	1.4	15.75	10	15.75	15.75	-8.6	763	-1.13%
2020/12/28	0	0.00	5	14.35	14.30	-5	631	-0.79%
2020/12/22	5	13.85	0	0.00	13.65	5	612	0.82%
2020/12/21	1	13.85	0	0.00	13.85	1	664	0.15%
2020/12/17	1	13.80	0.1	14.00	13.80	0.9	785	0.11%
2020/12/09	0	0.00	2	14.20	14.25	-2	896	-0.22%
2020/11/18	0	0.00	0	13.75	13.50	0	870	0.00%
2020/11/17	0	0.00	1	13.70	13.65	-1	860	-0.12%
2020/10/29	1	13.05	1	13.00	13.00	0	746	0.00%
2020/10/26	0.1	13.20	10	13.30	13.25	-9.9	791	-1.25%
2020/10/12	1	13.60	0	0.00	13.40	1	808	0.12%
2020/09/28	0	12.85	1	12.90	12.80	-1	835	-0.11%
2020/09/22	0	0.00	2	13.93	14.15	-2	865	-0.23%
2020/09/21	11	14.07	11	14.03	14.55	0	773	0.00%
2020/09/14	0.4	13.00	0	0.00	13.05	0.4	656	0.06%
2020/09/03	1	12.95	0	0.00	12.75	1	695	0.14%
2020/09/01	6	12.75	0	0.00	12.55	6	661	0.91%
2020/08/10	0	0.00	0.1	12.40	12.40	-0.1	789	-0.01%
2020/08/05	0	0.00	0.1	12.35	12.40	-0.1	785	-0.02%
2020/08/03	0	0.00	3	12.45	12.35	-3	784	-0.38%
2020/07/20	0	0.00	3	12.90	12.95	-3	716	-0.42%
2020/07/13	0	0.00	2	13.10	13.10	-2	678	-0.29%
2020/07/10	8.9	13.37	8.9	13.35	13.15	0	675	0.00%
2020/07/09	0	0.00	2	13.40	13.35	-2	668	-0.30%
2020/07/08	0	0.00	4	13.30	13.20	-4	660	-0.61%
2020/07/07	0	0.00	2	13.10	13.05	-2	643	-0.31%
2020/07/06	7	13.36	12	13.28	13.30	-5	638	-0.78%
2020/07/03	0	12.85	3	12.90	12.95	-3	564	-0.53%
2020/07/02	7	13.15	4	13.19	13.00	3	563	0.53%
2020/07/01	9	12.63	0	0.00	12.70	9	504	1.78%
2020/06/23	0	0.00	10	12.60	12.50	-10	486	-2.06%
2020/06/22	0	0.00	1	12.95	12.70	-1	481	-0.21%
2020/06/18	10	13.00	1	12.95	12.95	9	470	1.91%
2020/06/17	2	12.53	0	0.00	12.45	2	420	0.48%
2020/06/12	0	0.00	1	11.65	11.65	-1	432	-0.23%
2020/06/03	10	12.60	10	12.75	12.75	0	447	0.00%
2020/05/27	0	0.00	10	12.20	12.25	-10	328	-3.05%
2020/04/22	0	0.00	1	11.05	11.05	-1	312	-0.32%
2020/04/16	2	11.63	0	0.00	11.65	2	320	0.62%
2020/04/13	0	0.00	0.2	11.20	11.20	-0.2	324	-0.06%
2020/04/09	0	0.00	1	11.10	11.10	-1	328	-0.30%
2020/04/07	0	0.00	0.1	10.75	10.75	-0.1	330	-0.03%
2020/03/27	0.4	10.40	0	0.00	10.40	0.4	336	0.12%
2020/03/20	1.4	9.91	0	0.00	9.85	1.4	376	0.37%
2020/03/09	0	13.60	0	0.00	13.55	0	307	0.00%
2020/02/24	0	0.00	1	14.50	14.55	-1	318	-0.31%
2020/02/21	1	14.35	0	0.00	14.90	1	320	0.31%
2020/02/07	10	14.20	0	0.00	14.05	10	342	2.92%
2020/01/03	1	16.65	1	16.35	16.35	0	492	0.00%
2020/01/02	1	16.65	1	16.65	16.65	0	544	0.00%
2019/12/31	0	0.00	8	16.61	16.65	-8	543	-1.47%
2019/12/30	1	16.75	1	16.75	16.75	0	541	0.00%
2019/12/27	1	16.70	1	16.75	16.75	0	538	0.00%
2019/12/26	0	0.00	1	16.75	16.65	-1	534	-0.19%
2019/12/19	9	17.02	0	0.00	16.90	9	563	1.60%
2019/12/16	1	16.55	1	16.60	16.60	0	533	0.00%
2019/12/12	1	16.60	1	16.60	16.60	0	535	0.00%
2019/12/11	1	16.70	1	16.60	16.60	0	535	0.00%
2019/12/10	1	16.65	1	16.70	16.70	0	541	0.00%
2019/11/29	1	16.80	1	16.75	16.75	0	645	0.00%
2019/11/28	1	16.80	1	16.80	16.80	0	654	0.00%
2019/11/22	6	17.05	0	0.00	17.05	6	686	0.87%
2019/11/18	1	16.50	1	16.60	16.60	0	712	0.00%
2019/11/13	1	16.35	1	16.50	16.50	0	722	0.00%
2019/11/12	1	16.20	1	16.45	16.45	0	729	0.00%
2019/11/11	1	16.65	2.4	16.23	16.20	-1.4	731	-0.19%
2019/11/08	0	16.70	0	0.00	16.75	0	726	0.00%
2019/11/01	5	16.75	0	0.00	16.80	5	764	0.65%
2019/10/23	0	0.00	15	17.50	17.35	-15	849	-1.77%
2019/10/22	0	0.00	5	17.05	16.85	-5	858	-0.58%
2019/10/21	9	16.76	0	0.00	16.65	9	878	1.02%
2019/10/17	1	16.75	0	0.00	16.80	1	915	0.11%
2019/10/14	0	0.00	5	17.05	16.90	-5	1,066	-0.47%
2019/10/09	10	16.93	5	17.25	17.05	5	1,120	0.45%
2019/10/08	15	17.29	0	0.00	16.80	15	1,249	1.20%
2019/10/07	1	16.85	1	16.75	16.75	0	1,240	0.00%
2019/10/04	1	16.95	1	16.85	16.85	0	1,266	0.00%
2019/10/01	1	16.85	3	16.98	16.75	-2	1,581	-0.13%
2019/09/26	2	16.95	1	17.10	17.10	1	1,573	0.06%
2019/09/25	1	16.80	1	16.95	16.95	0	1,567	0.00%
2019/09/24	1	16.90	1	16.80	16.80	0	1,568	0.00%
2019/09/06	1	16.95	1	16.90	16.90	0	1,540	0.00%
2019/09/04	0	0.00	4	16.96	16.95	-4	1,487	-0.27%
2019/09/03	0	0.00	2	16.90	17.00	-2	1,497	-0.13%
2019/08/30	1	16.50	1	16.80	16.90	0	1,485	0.00%
2019/08/28	3	16.65	0	0.00	16.40	3	1,483	0.20%
2019/08/27	1	16.35	1	16.25	16.25	0	1,482	0.00%
2019/08/23	1	16.10	1	16.10	16.10	0	1,513	0.00%
2019/08/21	1	16.05	1	15.95	16.05	0	1,532	0.00%
2019/08/20	1	16.05	1	15.80	15.80	0	1,534	0.00%
2019/08/19	1	15.90	1	16.05	16.05	0	1,541	0.00%
2019/08/16	0	0.00	1	16.50	16.30	-1	1,621	-0.06%
2019/08/14	1	16.40	0	0.00	16.10	1	1,639	0.06%
2019/08/12	1	16.70	6	16.56	16.35	-5	1,635	-0.31%
2019/08/06	1	16.25	1	16.70	16.55	0	1,618	0.00%
2019/07/31	3	17.33	5	17.35	17.25	-2	1,581	-0.13%
2019/07/30	1	17.30	1	17.25	17.25	0	1,566	0.00%
2019/07/29	2	17.45	3	17.10	17.10	-1	1,552	-0.06%
2019/07/26	1	17.85	1	17.65	17.65	0	1,525	0.00%
2019/07/25	1	17.70	11	17.58	17.80	-10	1,512	-0.66%
2019/07/24	20	17.81	0	0.00	17.80	20	1,494	1.34%
2019/07/23	2	17.45	0	0.00	17.45	2	1,436	0.14%
2019/07/22	1	16.70	23	16.72	17.05	-22	1,397	-1.57%
2019/07/19	2	16.88	2	16.70	16.70	0	1,377	0.00%
2019/07/17	5	17.31	12	17.24	17.20	-7	1,333	-0.52%
2019/07/16	14	17.76	2	17.63	17.60	12	1,295	0.93%
2019/07/15	3	17.30	7	17.25	17.35	-4	1,203	-0.33%
2019/07/12	10	16.51	9	16.62	17.35	1	1,148	0.09%
2019/07/11	6	16.14	0	0.00	16.05	6	982	0.61%
2019/07/10	0	0.00	1	15.75	15.80	-1	948	-0.11%
2019/07/09	2	16.18	27	16.21	16.05	-25	928	-2.69%
2019/07/08	54	15.74	46	16.09	16.15	8	792	1.01%
2019/07/04	0	0.00	2	14.75	14.75	-2	635	-0.31%
2019/07/01	0	0.00	3	14.95	14.75	-3	661	-0.45%
2019/06/14	1	14.90	0	0.00	14.85	1	1,051	0.10%
2019/06/13	1	14.90	0	0.00	14.70	1	1,060	0.09%
2019/06/11	3	14.87	1.1	14.94	14.90	2	1,071	0.18%
2019/06/04	1	15.00	0	0.00	15.00	1	1,065	0.09%
2019/05/31	10	15.16	18	15.02	15.15	-8	1,059	-0.76%
2019/05/29	0	0.00	1	14.50	14.50	-1	992	-0.10%
2019/05/28	1	14.50	0	0.00	14.40	1	971	0.10%
2019/05/24	2	14.50	15	14.45	14.50	-13	969	-1.34%
2019/05/23	22	14.51	14	14.74	14.70	8	964	0.83%
2019/05/22	4	13.90	4	14.50	14.50	0	926	0.00%
2019/05/07	10	14.30	0	0.00	14.30	10	885	1.13%
2019/04/15	0	0.00	1	14.90	14.80	-1	881	-0.11%
2019/04/11	0	0.00	1	15.05	15.00	-1	869	-0.12%
2019/04/09	0	0.00	10	15.45	15.40	-10	882	-1.13%
2019/04/03	1	15.10	0	0.00	15.20	1	878	0.11%
2019/04/01	1	15.25	11	15.45	15.50	-10	869	-1.15%
2019/03/26	0	0.00	10	15.50	15.35	-10	832	-1.20%
2019/03/22	1	16.20	1	15.95	15.95	0	805	0.00%
2019/03/20	1	15.75	12	16.10	16.15	-11	747	-1.47%
2019/03/19	3	15.68	2	15.80	16.05	1	713	0.14%
2019/03/14	0	0.00	12	14.50	14.55	-12	495	-2.42%
2019/03/13	6	14.15	0	0.00	14.15	6	492	1.22%
2019/03/12	0	0.00	6	14.30	14.45	-6	492	-1.22%
2019/03/06	0	0.00	5	14.00	13.95	-5	551	-0.91%
2019/02/27	0	0.00	1	14.05	14.15	-1	586	-0.17%
2019/02/21	12	14.40	0	0.00	14.50	12	582	2.06%
2019/02/11	0	0.00	0.4	13.75	13.75	-0.4	541	-0.08%
2019/01/16	1	14.00	0	0.00	13.95	1	567	0.18%
2019/01/10	1	14.30	1	14.15	14.25	0	561	0.00%
2019/01/09	1	14.20	1	14.00	14.00	0	553	0.00%
2019/01/04	1	13.90	1	13.60	13.70	0	551	0.00%
2019/01/03	1	14.05	1	13.90	13.85	0	581	0.00%
2018/12/28	1	14.45	1	14.40	14.40	0	582	0.00%
2018/12/03	0	0.00	0.6	14.50	14.55	-0.6	516	-0.12%
2018/11/30	1	14.70	0	0.00	14.70	1	508	0.20%
2018/11/28	0	0.00	5	14.25	14.10	-5	445	-1.12%
2018/11/27	5	13.75	0	0.00	14.20	5	437	1.14%
2018/10/24	0.9	12.40	0	0.00	12.40	0.9	536	0.17%
2018/10/11	17	12.67	0	0.00	12.15	17	625	2.72%
2018/10/04	8	13.90	0	0.00	13.85	8	601	1.33%
2018/09/18	20	14.20	0	0.00	14.10	20	665	3.01%
2018/08/14	0	0.00	8	16.03	16.05	-8	965	-0.83%
2018/08/10	0	0.00	0	16.45	16.50	0	960	0.00%
2018/07/27	2	16.90	0	0.00	16.90	2	962	0.21%
2018/07/18	0	0.00	2	15.85	15.90	-2	942	-0.21%
2018/06/25	0.1	16.50	0	0.00	16.55	0.1	944	0.01%
2018/06/11	0	0.00	2	17.30	17.10	-2	1,008	-0.20%
2018/06/08	11	17.68	13	17.43	17.60	-2	997	-0.20%
2018/06/06	0	0.00	5	17.58	17.55	-5	1,023	-0.49%
2018/06/05	15	16.73	0	0.00	16.65	15	932	1.61%
2018/05/30	0	0.00	3	16.15	16.15	-3	889	-0.34%
2018/05/29	0	0.00	1	16.40	16.40	-1	886	-0.11%
2018/05/28	0	0.00	2	16.45	16.55	-2	893	-0.22%
2018/05/25	5	16.76	0	0.00	16.45	5	942	0.53%
2018/05/21	0	0.00	2	16.35	16.40	-2	913	-0.22%
2018/05/15	0	0.00	1	16.30	16.25	-1	937	-0.11%
2018/05/09	2	17.95	1	17.90	17.60	1	977	0.10%
2018/05/03	0	0.00	10	17.30	17.40	-10	1,288	-0.78%
2018/04/26	0	0.00	5	17.65	17.30	-5	1,342	-0.37%
2018/04/23	0	0.00	4	18.00	18.05	-4	1,350	-0.30%
2018/04/20	0	0.00	0.2	18.25	18.20	-0.2	1,354	-0.01%
2018/04/19	0	0.00	0.2	18.20	18.30	-0.2	1,366	-0.01%
2018/04/17	0	0.00	6	18.30	18.25	-6	1,389	-0.43%
2018/04/12	0	0.00	1	18.90	18.90	-1	1,546	-0.06%
2018/03/26	1	19.35	0	0.00	19.30	1	1,725	0.06%
2018/03/23	40	19.40	4	19.25	19.30	36	1,724	2.09%
2018/03/22	2	19.90	0	0.00	19.80	2	1,724	0.12%
2018/03/20	10	20.05	0	0.00	20.00	10	1,797	0.56%
2018/03/16	4	20.45	10	20.50	20.40	-6	1,788	-0.34%
2018/03/15	4	21.00	11	21.00	20.90	-7	1,819	-0.38%
2018/03/14	1	20.30	0	0.00	20.30	1	1,779	0.06%
2018/03/13	10	20.75	1	21.00	20.70	9	1,776	0.51%
2018/03/09	10	19.70	7	19.65	19.65	3	1,673	0.18%
2018/03/08	0	0.00	1	19.70	19.70	-1	1,671	-0.06%
2018/03/07	0	0.00	2	19.65	19.65	-2	1,676	-0.12%
2018/03/06	2	19.60	0	0.00	19.65	2	1,680	0.12%
2018/02/27	1	20.40	0	0.00	20.40	1	1,685	0.06%
2018/02/23	0	0.00	2	19.90	19.85	-2	1,630	-0.12%
2018/02/22	2	19.70	0	0.00	19.60	2	1,630	0.12%
2018/02/21	7	19.50	2.2	19.52	19.80	4.8	1,630	0.29%
2018/02/12	2	19.15	2	19.48	19.20	0	1,628	0.00%
2018/02/09	2	19.10	0	0.00	19.25	2	1,627	0.12%
2018/02/07	0	0.00	1	20.60	19.90	-1	1,602	-0.06%
2018/02/06	4	20.58	9	20.01	19.70	-5	1,588	-0.31%
2018/02/05	2	21.30	1	21.00	21.25	1	1,561	0.06%
2018/02/02	5	21.85	0	0.00	21.85	5	1,550	0.32%
2018/02/01	10	22.55	1	22.25	22.20	9	1,590	0.57%
2018/01/31	2	22.30	2	22.50	22.30	0	1,571	0.00%
2018/01/30	6	23.23	22	23.11	22.80	-16	1,539	-1.04%
2018/01/29	2.4	21.42	12	21.71	21.85	-9.6	1,308	-0.73%
2018/01/26	0	0.00	73	21.36	21.30	-73	1,268	-5.76%
2018/01/25	10	21.15	0	0.00	21.10	10	1,220	0.82%
2018/01/24	14	21.30	0	0.00	21.25	14	1,226	1.14%
2018/01/23	1	20.80	0	0.00	20.70	1	1,194	0.08%
2018/01/22	0	0.00	1	20.95	21.00	-1	1,210	-0.08%
2018/01/19	1	20.80	0	0.00	20.75	1	1,210	0.08%
2018/01/18	30	20.95	6	21.05	20.85	24	1,208	1.99%
2018/01/16	6	21.20	0	0.00	21.00	6	1,238	0.48%
2018/01/15	0	0.00	5	20.95	20.90	-5	1,239	-0.40%
2018/01/12	0	0.00	5	21.30	21.30	-5	1,235	-0.40%
2018/01/11	5	21.20	0	0.00	21.25	5	1,219	0.41%
2018/01/10	7	21.71	0	0.00	21.45	7	1,223	0.57%
2018/01/09	31	22.00	1	22.45	22.00	30	1,207	2.48%
2018/01/08	5	20.90	0	0.00	20.75	5	1,097	0.46%
2018/01/05	7	21.29	0	0.00	21.25	7	1,074	0.65%
2018/01/04	6	21.50	6	21.81	21.70	0	1,031	0.00%
2018/01/03	0	0.00	3	19.98	20.00	-3	900	-0.33%