佳能 (2374)-富邦-新竹券商分點個股進出

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
48.65
漲跌
▲0.60
漲幅
+1.25%
成交量
3,999張
產業
上市光電類股▲0.56%
246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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/12/11	0.1	48.75	6	48.55	48.65	-5.9	4,831	-0.12%
2024/12/10	30	49.22	28	48.19	48.05	2	4,789	0.04%
2024/12/09	24	48.58	18	48.83	48.80	6	4,767	0.13%
2024/12/06	2	47.98	12	48.33	48.15	-10	4,671	-0.22%
2024/12/05	0.2	47.15	10	47.25	47.10	-9.9	4,634	-0.21%
2024/12/04	1	47.50	4	47.60	47.50	-3	4,674	-0.06%
2024/12/03	12	47.63	10	47.33	47.20	2	4,730	0.04%
2024/12/02	2	46.28	19	46.16	46.20	-17	4,752	-0.36%
2024/11/29	1	45.70	2	45.97	46.30	-1	4,785	-0.02%
2024/11/28	2	45.88	4	45.80	45.25	-2	4,829	-0.04%
2024/11/27	5	47.19	0	0.00	46.55	5	4,868	0.10%
2024/11/26	10	47.92	19	48.15	47.50	-9	4,858	-0.18%
2024/11/25	8	46.76	6	46.90	47.00	2	4,864	0.04%
2024/11/22	21	46.85	25	46.38	46.35	-4	4,924	-0.08%
2024/11/21	3	46.20	31	46.29	46.20	-28	4,978	-0.56%
2024/11/20	10.7	46.71	2	46.83	46.50	8.7	5,075	0.17%
2024/11/19	2	47.45	15	47.52	47.50	-13	5,186	-0.25%
2024/11/18	4	47.60	5	47.40	46.95	-1	5,894	-0.02%
2024/11/15	7	47.17	9	47.37	47.60	-2	6,352	-0.03%
2024/11/14	9	47.60	20.6	47.84	47.10	-11.6	6,392	-0.18%
2024/11/13	22	46.25	16	46.42	46.90	6	6,384	0.09%
2024/11/12	3	46.40	2	46.20	46.05	1	6,541	0.02%
2024/11/11	5	46.99	2.1	47.06	47.10	3	6,771	0.04%
2024/11/08	13	48.90	18	48.54	48.15	-5	6,826	-0.07%
2024/11/07	6	49.18	8	48.74	48.95	-2	6,933	-0.03%
2024/11/06	2	47.60	4	47.26	47.60	-2	7,038	-0.03%
2024/11/05	2	47.75	0	0.00	47.05	2	7,103	0.03%
2024/11/04	1	46.65	0	0.00	46.65	1	7,228	0.01%
2024/11/01	11	47.01	32	46.87	47.20	-21	7,297	-0.29%
2024/10/30	17	47.13	8	47.00	46.90	9	7,397	0.12%
2024/10/29	11	47.60	9	47.30	47.05	2	7,619	0.03%
2024/10/28	27	48.79	4	48.85	48.55	23	7,634	0.30%
2024/10/25	15	50.72	32	50.53	50.20	-17	7,639	-0.22%
2024/10/24	35	50.60	36	50.71	49.70	-1	7,548	-0.01%
2024/10/23	25	50.77	22	50.38	50.50	3	7,478	0.04%
2024/10/22	10	49.72	10	49.73	50.50	0	7,401	0.00%
2024/10/21	63.1	49.50	13	50.22	50.40	50.1	7,424	0.67%
2024/10/18	48	49.96	25	49.48	48.65	23	7,308	0.31%
2024/10/17	34	49.92	66	50.26	50.60	-32	6,869	-0.47%
2024/10/16	10	46.70	20	46.18	46.00	-10	6,560	-0.15%
2024/10/15	10	46.63	10	46.71	46.20	0	6,603	0.00%
2024/10/14	5	46.18	4	46.44	46.90	1	6,663	0.02%
2024/10/11	10.1	46.72	2	46.70	46.55	8.1	6,834	0.12%
2024/10/09	12	47.57	21	47.59	47.10	-9	6,981	-0.13%
2024/10/08	2	48.60	50.1	48.77	48.45	-48.1	7,189	-0.67%
2024/10/07	10	47.93	17	47.71	47.80	-7	7,504	-0.09%
2024/10/04	6	46.76	5.3	46.61	46.70	0.7	8,355	0.01%
2024/10/01	40	46.72	5.3	47.54	47.50	34.7	9,066	0.38%
2024/09/30	0	0.00	1	47.05	47.00	-1	9,277	-0.01%
2024/09/27	5	47.80	3	48.00	47.50	2	9,384	0.02%
2024/09/26	7	47.63	14	47.61	46.90	-7	9,466	-0.07%
2024/09/25	6	47.56	1	47.60	47.55	5	9,787	0.05%
2024/09/24	2	46.60	6	46.61	46.50	-4	10,418	-0.04%
2024/09/23	20.1	47.38	2	47.35	46.80	18.1	10,508	0.17%
2024/09/20	4	47.96	1	48.83	47.80	3	10,800	0.03%
2024/09/19	4	48.50	2	48.80	48.60	2	10,914	0.02%
2024/09/18	22	47.85	13	48.17	47.40	9	10,862	0.08%
2024/09/16	54	49.39	39	48.85	48.70	15	10,803	0.14%
2024/09/13	2	45.13	2.9	45.29	45.40	-0.9	10,645	-0.01%
2024/09/12	4	45.21	2.2	45.01	45.20	1.8	10,786	0.02%
2024/09/11	3	44.03	0	0.00	44.25	3	10,929	0.03%
2024/09/10	35.1	43.98	35	44.00	43.95	0.1	11,062	0.00%
2024/09/09	6.1	45.04	3	45.35	45.55	3.1	11,143	0.03%
2024/09/06	19.1	45.70	0	45.65	45.65	19	11,426	0.17%
2024/09/05	25.1	46.43	2	46.53	45.80	23.1	11,900	0.19%
2024/09/04	9.1	46.57	19	46.56	46.15	-10	12,367	-0.08%
2024/09/03	10	49.82	8	49.22	48.90	2	12,373	0.02%
2024/09/02	4	49.25	0	50.00	49.00	4	12,446	0.03%
2024/08/30	19.1	49.88	5.5	49.80	49.70	13.6	12,463	0.11%
2024/08/29	37	49.87	30	50.55	50.60	7	12,492	0.06%
2024/08/28	3	50.57	2	50.50	50.50	1	12,502	0.01%
2024/08/27	7.6	50.89	2	50.85	50.90	5.6	12,526	0.04%
2024/08/26	7.1	50.71	1	51.00	50.10	6.1	12,487	0.05%
2024/08/23	9	51.07	3	51.60	51.40	6	12,476	0.05%
2024/08/22	10	52.37	13	52.34	52.00	-3	12,492	-0.02%
2024/08/21	10	53.39	11.1	53.79	53.20	-1.1	12,487	-0.01%
2024/08/20	87	55.29	66	54.83	54.90	21	12,478	0.17%
2024/08/19	19	52.90	92.1	53.72	54.60	-73	11,950	-0.61%
2024/08/16	5	49.65	5.1	49.74	49.65	-0.1	12,516	0.00%
2024/08/15	8	48.96	9	49.26	48.80	-1	13,908	-0.01%
2024/08/14	22.1	50.50	20	49.78	49.80	2.1	15,268	0.01%
2024/08/13	19	49.14	21.1	49.89	49.95	-2.1	17,614	-0.01%
2024/08/12	15.1	48.03	9	48.05	47.50	6.1	18,235	0.03%
2024/08/09	22	48.78	20	48.34	48.15	2	18,840	0.01%
2024/08/08	18	47.82	18	47.52	47.05	0	19,996	0.00%
2024/08/07	8	46.56	46.1	46.66	47.55	-38.1	20,576	-0.19%
2024/08/06	65	43.27	59	43.60	43.25	6	20,811	0.03%
2024/08/05	19	46.01	4	45.88	45.65	15	20,845	0.07%
2024/08/02	23	51.23	16	51.41	50.70	7	21,565	0.03%
2024/08/01	31	52.34	51.1	52.42	52.80	-20.1	22,170	-0.09%
2024/07/31	30	50.22	22.1	49.66	49.20	7.9	22,075	0.04%
2024/07/30	16	47.63	17	47.84	49.10	-1	22,180	0.00%
2024/07/29	16	47.98	19	47.32	46.80	-3	22,214	-0.01%
2024/07/26	7	49.83	4	49.68	50.10	3	22,303	0.01%
2024/07/23	10	50.50	2.2	50.41	50.40	7.8	22,589	0.03%
2024/07/22	47.1	49.10	16	49.57	49.40	31.1	22,777	0.14%
2024/07/19	19.2	51.35	3	50.20	50.20	16.2	22,923	0.07%
2024/07/18	27.1	52.82	56.1	53.01	52.70	-29	23,450	-0.12%
2024/07/17	5	54.64	38	54.84	54.70	-33	24,270	-0.14%
2024/07/16	28.1	54.24	33	54.43	53.70	-4.9	24,542	-0.02%
2024/07/15	46	55.65	19	55.72	54.60	27	24,880	0.11%
2024/07/12	62	56.90	76	56.71	56.70	-14	25,503	-0.05%
2024/07/11	60.1	56.50	23.1	56.22	56.00	37	25,609	0.14%
2024/07/10	39	56.59	126.5	55.93	56.40	-87.5	25,939	-0.34%	大賣/
2024/07/09	199.1	55.94	178	54.82	54.70	21.1	26,470	0.08%	大買/大賣/
2024/07/08	241.3	59.15	170	59.33	59.60	71.3	26,840	0.27%	大買/大賣/
2024/07/05	173	54.60	294	56.65	57.50	-121	26,472	-0.46%	大買/大賣/鉅額交易
2024/07/04	72.1	53.22	32.2	52.45	52.30	39.9	25,956	0.15%
2024/07/03	11.2	51.75	15	51.79	51.60	-3.8	26,141	-0.01%
2024/07/02	57.1	51.71	28	51.96	51.30	29.1	27,012	0.11%
2024/07/01	133.1	52.72	13	52.71	52.00	120.1	27,070	0.44%	大買/鉅額交易
2024/06/28	156	53.59	117.1	53.63	54.20	38.9	26,938	0.14%	大買/大賣/
2024/06/27	44.1	50.04	19	50.28	49.60	25.1	26,295	0.10%
2024/06/26	78.1	51.87	32	51.84	51.30	46	26,224	0.18%
2024/06/25	22	49.50	24.1	49.80	49.80	-2.1	25,911	-0.01%
2024/06/24	36	49.23	7	49.14	49.05	29	25,776	0.11%
2024/06/21	35.7	50.46	14	50.33	50.00	21.7	25,711	0.08%
2024/06/20	33	51.12	10	51.07	51.00	23	25,669	0.09%
2024/06/19	38	51.41	13.1	51.22	51.10	24.9	25,596	0.10%
2024/06/18	15	52.55	14.7	52.08	52.10	0.3	25,628	0.00%
2024/06/17	15	53.39	2	53.75	53.10	13	25,871	0.05%
2024/06/14	14	54.52	17.2	54.55	54.00	-3.1	25,756	-0.01%
2024/06/13	50	54.04	38	54.67	53.80	12	25,623	0.05%
2024/06/12	119	52.79	63.1	53.29	53.80	55.9	25,323	0.22%	大買/
2024/06/11	99	58.07	29	56.16	55.60	70	24,822	0.28%
2024/06/07	14	61.31	12	62.05	61.70	2	24,319	0.01%
2024/06/06	24	62.82	10	61.95	61.70	14	24,265	0.06%
2024/06/05	11	59.89	7	60.71	61.00	4	24,132	0.02%
2024/06/04	4	59.90	20	60.92	59.50	-16	24,091	-0.07%
2024/06/03	35	59.14	15.3	59.46	60.50	19.7	24,016	0.08%
2024/05/31	22	58.45	3.1	58.54	58.50	18.9	23,950	0.08%
2024/05/30	17	59.45	8	59.55	59.20	9	23,906	0.04%
2024/05/29	11	60.64	18	60.55	60.00	-7	23,885	-0.03%
2024/05/28	47	59.52	4	59.93	59.50	43	23,840	0.18%
2024/05/27	16.1	61.11	12	61.13	60.90	4.1	23,762	0.02%
2024/05/24	24	57.13	15	56.73	59.60	9	23,679	0.04%
2024/05/23	40.1	58.66	24.2	58.29	57.60	15.9	23,588	0.07%
2024/05/22	74	61.83	77	61.57	61.70	-3	23,405	-0.01%
2024/05/21	195	61.58	212	61.70	61.50	-17	22,359	-0.08%	大買/大賣/
2024/05/20	88.6	59.41	151.3	59.87	59.30	-62.7	20,904	-0.30%	大賣/
2024/05/17	554	56.79	471.7	57.05	57.60	82.3	19,497	0.42%	大買/大賣/
2024/05/16	62.1	53.69	128	55.60	56.30	-65.9	17,016	-0.39%	大賣/
2024/05/15	29.3	49.17	62.8	50.56	51.20	-33.5	16,208	-0.21%
2024/05/14	212.6	46.44	125	46.28	46.55	87.6	15,521	0.56%	大買/大賣/
2024/05/13	46	45.10	125.5	45.80	46.50	-79.5	14,243	-0.56%	大賣/
2024/05/10	55.1	41.99	30	41.88	42.30	25.1	13,510	0.19%
2024/05/09	34	40.56	2	41.00	41.05	32	13,204	0.24%
2024/05/08	44.3	42.79	31.1	42.01	41.60	13.2	13,027	0.10%
2024/05/07	26.1	42.65	97.4	42.97	44.25	-71.3	12,225	-0.58%
2024/05/06	21	40.77	31	40.75	40.25	-10	11,541	-0.09%
2024/05/03	19	41.01	15	41.07	40.70	4	11,408	0.04%
2024/05/02	8	39.96	5	40.56	40.80	3	11,258	0.03%
2024/04/30	43	40.89	57.2	40.99	40.55	-14.2	11,295	-0.13%
2024/04/29	43	40.92	30	41.00	40.20	13	11,110	0.12%
2024/04/26	16	40.05	10	40.01	39.50	6	10,801	0.06%
2024/04/25	36.2	40.44	16	40.33	40.00	20.2	10,568	0.19%
2024/04/24	74.2	41.67	55	40.96	40.20	19.2	10,339	0.19%
2024/04/23	175.1	41.26	171	41.72	41.70	4.1	9,768	0.04%	大買/大賣/
2024/04/22	15	39.89	54	39.44	38.75	-39	9,021	-0.43%
2024/04/19	40	42.91	62	42.01	41.60	-22	8,670	-0.25%
2024/04/18	97	44.47	88	44.17	43.00	9	8,261	0.11%
2024/04/17	15	40.79	38.6	41.84	42.25	-23.6	7,555	-0.31%
2024/04/16	57	37.62	60	38.57	38.45	-3	7,306	-0.04%
2024/04/15	134.3	40.09	118	39.16	37.65	16.3	6,835	0.24%	大買/大賣/
2024/04/12	51.2	37.03	63.8	37.60	38.90	-12.6	6,047	-0.21%
2024/04/11	24	34.23	54	34.78	35.40	-30	5,266	-0.57%
2024/04/10	46	32.99	11	32.81	32.20	35	4,719	0.74%
2024/04/09	55	33.04	30	32.66	33.40	25	4,542	0.55%
2024/04/08	176.8	33.45	47	32.75	31.95	129.8	4,102	3.16%	大買/鉅額交易
2024/04/03	2	32.05	34	32.24	32.25	-32	3,135	-1.02%
2024/04/02	4	28.18	45.2	29.20	29.35	-41.2	2,976	-1.39%
2024/04/01	0	0.00	2.6	26.56	26.70	-2.6	2,876	-0.09%
2024/03/29	1	26.01	5	25.97	26.45	-4	2,868	-0.14%
2024/03/28	0.1	25.90	0	0.00	26.05	0.1	2,845	0.00%
2024/03/27	11	26.80	2	26.75	26.40	9	2,833	0.32%
2024/03/26	4.1	27.04	5	26.65	26.25	-0.9	2,815	-0.03%
2024/03/25	4	26.84	5	27.00	26.90	-1	2,779	-0.04%
2024/03/22	7.4	26.62	5	26.53	26.50	2.4	2,727	0.09%
2024/03/21	14.2	26.58	60	26.77	26.70	-45.8	2,689	-1.70%
2024/03/20	119	27.19	8	26.96	26.05	111	2,535	4.38%	大買/鉅額交易
2024/03/19	0	0.00	1	25.05	25.55	-1	2,185	-0.05%
2024/03/15	5	24.60	7	24.85	24.55	-2	2,330	-0.09%
2024/03/14	1	25.05	0	0.00	25.00	1	2,341	0.04%
2024/03/12	0	0.00	8	26.10	25.95	-8	2,472	-0.32%
2024/03/11	0	0.00	2	25.85	25.65	-2	2,470	-0.08%
2024/03/07	0	0.00	0	25.95	26.00	0	2,492	0.00%
2024/03/06	0	0.00	7	26.09	26.10	-7	2,495	-0.28%
2024/03/05	2.1	25.85	1	26.10	25.95	1.1	2,497	0.04%
2024/03/01	0	0.00	2.4	25.95	25.90	-2.4	2,503	-0.10%
2024/02/29	5	25.50	1	25.45	25.80	4	2,547	0.16%
2024/02/27	1	26.05	7	25.95	25.70	-6	2,588	-0.23%
2024/02/26	1	26.15	2	26.10	26.15	-1	2,654	-0.04%
2024/02/23	5	25.70	10	25.85	25.55	-5	2,662	-0.19%
2024/02/22	5	25.80	0	0.00	25.80	5	2,671	0.19%
2024/02/21	0	25.70	0	0.00	25.85	0	2,699	0.00%
2024/02/20	0	0.00	9	25.52	25.60	-9	2,740	-0.33%
2024/02/19	0	0.00	15	25.92	25.90	-15	2,808	-0.53%
2024/02/16	1	25.10	22	25.50	25.90	-21	2,803	-0.75%
2024/02/15	0	24.00	0	0.00	24.10	0	2,815	0.00%
2024/02/05	11	24.02	27	24.14	23.95	-16	2,960	-0.54%
2024/02/02	0	0.00	5	24.55	24.50	-5	2,941	-0.17%
2024/02/01	3	24.72	0	0.00	24.85	3	2,972	0.10%
2024/01/31	7	24.80	2	24.85	24.85	5	2,977	0.17%
2024/01/30	1	24.65	0	0.00	24.60	1	2,968	0.03%
2024/01/29	9	24.84	3	25.00	24.75	6	2,966	0.20%
2024/01/26	12	24.66	13	24.58	24.35	-1	2,931	-0.03%
2024/01/25	22	24.84	0	0.00	24.75	22	2,922	0.75%
2024/01/24	15	25.74	3.1	25.66	25.25	11.9	2,906	0.41%
2024/01/23	2	24.35	0	0.00	25.05	2	2,760	0.07%
2024/01/22	9	24.64	1	24.60	24.25	8	2,749	0.29%
2024/01/19	1	24.80	0	0.00	24.80	1	2,715	0.04%
2024/01/17	4	25.00	0	0.00	24.75	4	2,695	0.15%
2024/01/16	15	25.86	7	25.74	25.55	8	2,637	0.30%
2024/01/12	6	25.11	0	0.00	24.95	6	2,513	0.24%
2024/01/11	0	0.00	0.8	25.10	25.20	-0.8	2,519	-0.03%
2024/01/10	11	25.44	0	0.00	25.25	11	2,530	0.43%
2024/01/09	6	25.34	0	0.00	25.55	6	2,522	0.24%
2024/01/08	7	25.28	0	0.00	25.15	7	2,510	0.28%
2024/01/05	3	25.92	0	0.00	25.60	3	2,502	0.12%
2024/01/04	1	26.70	3	26.40	26.20	-2	2,542	-0.08%
2024/01/03	14	26.70	4	26.96	26.70	10	2,550	0.39%
2023/12/29	0	0.00	2	26.55	26.40	-2	2,559	-0.08%
2023/12/28	1	26.35	0	0.00	26.30	1	2,566	0.04%
2023/12/27	6	26.14	0	0.00	26.70	6	2,592	0.23%
2023/12/26	6	25.53	0	0.00	25.45	6	2,564	0.23%
2023/12/22	0	0.00	2	25.15	25.10	-2	2,550	-0.08%
2023/12/21	1	25.20	0	0.00	25.10	1	2,556	0.04%
2023/12/20	1	25.50	0	0.00	25.65	1	2,563	0.04%
2023/12/19	0	0.00	6	25.60	25.40	-6	2,609	-0.23%
2023/12/18	1	26.45	12	26.76	26.20	-11	2,613	-0.42%
2023/12/15	2	26.60	1	27.15	27.05	1	2,634	0.04%
2023/12/14	5	27.25	0	0.00	27.20	5	2,633	0.19%
2023/12/13	10	26.85	1	27.50	27.25	9	2,600	0.35%
2023/12/12	3	27.05	19	27.14	27.10	-16	2,559	-0.63%
2023/12/11	5	26.15	0	0.00	26.10	5	2,494	0.20%
2023/12/08	2	26.55	7	26.22	26.20	-5	2,673	-0.19%
2023/12/07	24	27.33	1	26.75	26.75	23	2,701	0.85%
2023/12/06	2	26.18	0	0.00	26.25	2	2,700	0.07%
2023/12/05	2	25.88	4	25.81	25.80	-2	2,702	-0.07%
2023/12/04	6	26.42	6	26.08	26.05	0	2,694	0.00%
2023/12/01	12	26.81	16	26.46	26.45	-4	2,671	-0.15%
2023/11/30	5	26.80	7	26.96	26.85	-2	2,674	-0.07%
2023/11/29	5	26.65	6	26.76	26.65	-1	2,713	-0.04%
2023/11/28	12	26.78	5	26.75	26.75	7	2,734	0.26%
2023/11/27	5	26.70	0	0.00	26.55	5	2,727	0.18%
2023/11/24	7	26.24	13	26.59	26.60	-6	2,682	-0.22%
2023/11/22	1	25.50	3	25.67	25.50	-2	2,613	-0.08%
2023/11/21	0	0.00	1	25.00	25.15	-1	2,610	-0.04%
2023/11/17	6	25.43	20	25.80	25.25	-14	2,642	-0.53%
2023/11/16	1	25.30	4	25.34	25.00	-3	2,639	-0.11%
2023/11/15	1	24.40	0	0.00	24.65	1	2,669	0.04%
2023/11/14	21	24.45	6	24.48	23.80	15	2,773	0.54%
2023/11/13	2	25.13	17	25.54	25.40	-15	2,729	-0.55%
2023/11/10	6	23.61	1	23.35	23.55	5	2,603	0.19%
2023/11/09	0	0.00	1	23.65	23.65	-1	2,621	-0.04%
2023/11/08	0	0.00	7	23.97	23.75	-7	2,590	-0.27%
2023/11/07	0	0.00	5	23.65	23.70	-5	2,580	-0.19%
2023/11/02	0	0.00	1	23.10	23.10	-1	2,602	-0.04%
2023/11/01	0	0.00	1	23.15	23.05	-1	2,614	-0.04%
2023/10/26	5	22.65	10	22.55	22.45	-5	2,625	-0.19%
2023/10/25	1	23.05	0.1	23.05	23.15	0.9	2,617	0.04%
2023/10/24	0	0.00	10	22.60	22.60	-10	2,620	-0.38%
2023/10/23	0	0.00	1	22.45	22.35	-1	2,629	-0.04%
2023/10/20	0	0.00	20	22.25	22.20	-20	2,647	-0.76%
2023/10/19	0	0.00	15	22.49	22.55	-15	2,655	-0.56%
2023/10/18	1	22.70	0	0.00	22.80	1	2,662	0.04%
2023/10/17	0	0.00	23	23.33	22.95	-23	2,725	-0.84%
2023/10/16	1	23.55	60	23.44	23.50	-59	2,721	-2.17%
2023/10/13	0	0.00	18	23.80	23.95	-18	2,847	-0.63%
2023/10/12	3	23.80	50	24.05	23.90	-47	2,839	-1.66%
2023/10/11	16	24.90	0	0.00	24.75	16	2,785	0.57%
2023/10/06	1	25.00	0.1	24.40	24.45	0.9	2,774	0.03%
2023/10/05	47	25.56	1	25.35	25.30	46	2,760	1.67%
2023/10/04	5	25.33	2	25.30	25.40	3	2,735	0.11%
2023/10/03	39	25.50	8	25.21	25.00	31	2,698	1.15%
2023/10/02	6	25.30	12	25.07	25.20	-6	2,651	-0.23%
2023/09/28	0	0.00	1.5	24.13	24.15	-1.5	2,562	-0.06%
2023/09/27	0.1	23.90	0	0.00	24.00	0.1	2,548	0.00%
2023/09/26	0.1	23.75	2	23.75	23.75	-1.9	2,544	-0.08%
2023/09/22	4	24.58	30	23.13	24.20	-26	2,514	-1.03%
2023/09/21	5	23.82	0	0.00	23.60	5	2,481	0.20%
2023/09/20	36	24.49	6	24.44	24.35	30	2,439	1.23%
2023/09/19	1	23.95	3	24.08	24.05	-2	2,393	-0.08%
2023/09/18	3	23.57	19	23.49	23.95	-16	2,358	-0.68%
2023/09/15	2	23.60	38	23.52	23.35	-36	2,335	-1.54%
2023/09/14	1	23.95	17	23.64	23.85	-16	2,325	-0.69%
2023/09/13	41	24.20	9.3	24.46	23.40	31.8	2,270	1.40%
2023/09/12	14	23.87	1	23.40	23.40	13	2,087	0.62%
2023/09/11	67	23.57	7	24.02	23.90	60	2,047	2.93%
2023/09/08	1	22.15	2	21.85	22.00	-1	1,923	-0.05%
2023/09/06	0.1	22.45	0	0.00	22.55	0.1	1,882	0.00%
2023/09/05	1	22.70	4	22.68	22.60	-3	1,871	-0.16%
2023/09/04	14.2	23.27	4	23.18	23.00	10.2	1,842	0.55%
2023/09/01	5	23.70	0	0.00	23.80	5	1,780	0.28%
2023/08/31	1	23.20	1	23.25	23.25	0	1,737	0.00%
2023/08/30	1	23.15	0	0.00	23.15	1	1,724	0.06%
2023/08/28	2	23.35	1.5	23.33	23.30	0.5	1,684	0.03%
2023/08/25	0	0.00	3	23.15	23.00	-3	1,652	-0.18%
2023/08/24	0	0.00	8	22.81	22.90	-8	1,613	-0.50%
2023/08/23	3	22.82	16	22.80	23.00	-13	1,598	-0.81%
2023/08/22	1	22.55	1	22.40	22.60	0	1,544	0.00%
2023/08/21	2	22.80	2	22.75	22.85	0	1,491	0.00%
2023/08/18	2	22.38	2	21.93	22.20	0	1,377	0.00%
2023/08/17	2	20.98	6	21.01	21.25	-4	1,230	-0.32%
2023/08/16	0	0.00	7	20.60	20.60	-7	1,177	-0.59%
2023/08/15	1	20.00	16	20.36	20.45	-15	1,147	-1.31%
2023/08/14	0	0.00	1	19.95	19.85	-1	1,124	-0.09%
2023/08/11	8	19.76	0	0.00	19.65	8	1,111	0.72%
2023/08/10	0	0.00	10	20.00	19.90	-10	1,107	-0.90%
2023/08/09	7	20.14	0	0.00	19.95	7	1,100	0.64%
2023/08/08	0	0.00	2	19.95	19.75	-2	1,080	-0.19%
2023/08/07	0	0.00	1	19.95	20.10	-1	1,085	-0.09%
2023/08/02	5	19.52	17	19.68	19.70	-12	1,059	-1.13%
2023/08/01	0.1	19.75	2	19.60	19.60	-1.9	1,043	-0.18%
2023/07/31	4	19.63	0	0.00	19.70	4	1,040	0.38%
2023/07/28	5	19.70	1	19.70	19.65	4	1,036	0.39%
2023/07/27	8	19.61	5	19.75	19.75	3	1,031	0.29%
2023/07/26	15	19.63	2	19.65	19.55	13	1,016	1.28%
2023/07/24	7	20.06	3	19.95	19.95	4	980	0.41%
2023/07/21	12	20.53	0	0.00	20.50	12	956	1.25%
2023/07/20	3	20.87	10	20.99	20.80	-7	931	-0.75%
2023/07/19	12	20.05	0	0.00	19.95	12	849	1.41%
2023/07/18	19	20.98	13	20.71	20.85	6	825	0.73%
2023/07/17	1	19.50	0	0.00	19.75	1	676	0.15%
2023/07/14	3	19.70	0	0.00	19.70	3	673	0.45%
2023/07/13	2	19.78	0	0.00	19.65	2	672	0.30%
2023/07/12	6	19.90	0	0.00	19.80	6	663	0.90%
2023/07/11	1	20.30	0	0.00	20.25	1	638	0.16%
2023/07/07	0	0.00	5	20.30	20.40	-5	637	-0.78%
2023/07/06	1	20.30	0	0.00	20.25	1	628	0.16%
2023/07/05	1	20.35	0	0.00	20.35	1	623	0.16%
2023/07/04	3	20.47	0	0.00	20.45	3	617	0.49%
2023/06/27	2	20.35	0	0.00	20.35	2	592	0.34%
2023/06/21	6	20.91	7	20.80	20.75	-1	590	-0.17%
2023/06/20	1	20.95	5	20.87	20.85	-4	584	-0.68%
2023/06/19	11	20.79	6	20.67	20.60	5	568	0.88%
2023/06/16	0	0.00	10	20.85	20.80	-10	566	-1.77%
2023/06/15	3	20.70	20	20.65	20.60	-17	547	-3.11%
2023/06/09	2	20.20	0	0.00	20.20	2	547	0.37%
2023/06/08	10	20.25	0	0.00	20.25	10	554	1.80%
2023/06/07	10	20.25	0	0.00	20.30	10	571	1.75%
2023/06/05	0	0.00	20	20.39	20.35	-20	641	-3.12%
2023/06/01	15	20.13	0	0.00	20.25	15	758	1.98%
2023/05/31	5	19.95	0	0.00	20.10	5	774	0.65%
2023/05/30	0	0.00	1	20.10	19.95	-1	764	-0.13%
2023/05/29	0	0.00	1	20.20	20.15	-1	765	-0.13%
2023/05/25	0	0.00	1	20.20	20.10	-1	750	-0.13%
2023/05/16	0	0.00	1	19.85	19.80	-1	754	-0.13%
2023/05/15	0	19.75	0	0.00	19.80	0	760	0.00%
2023/05/10	5	20.10	0	0.00	20.20	5	750	0.67%
2023/05/08	0.1	20.55	0	0.00	20.40	0.1	742	0.01%
2023/05/03	0	0.00	4	20.35	20.30	-4	748	-0.53%
2023/05/02	0	0.00	8.8	20.25	20.25	-8.8	748	-1.18%
2023/04/26	5	20.10	0	0.00	20.25	5	748	0.67%
2023/04/25	0	20.68	0	0.00	20.15	0	746	0.00%
2023/04/21	0	0.00	20	20.20	20.50	-20	742	-2.69%
2023/04/20	1	20.50	0	0.00	20.50	1	731	0.14%
2023/04/19	0	0.00	1	20.80	20.85	-1	728	-0.14%
2023/04/18	1	20.60	0	0.00	20.75	1	721	0.14%
2023/04/17	0	0.00	1	20.55	20.55	-1	712	-0.14%
2023/04/12	1	20.65	7	20.70	20.65	-6	695	-0.86%
2023/04/11	3	20.33	4	20.31	20.40	-1	684	-0.15%
2023/04/10	2	20.25	0	0.00	20.20	2	678	0.29%
2023/04/06	1	20.00	0	0.00	20.15	1	689	0.14%
2023/03/31	11	20.20	0	0.00	20.20	11	686	1.60%
2023/03/27	13	20.51	0	0.00	20.45	13	676	1.92%
2023/03/24	0	0.00	0.2	20.65	20.45	-0.2	679	-0.03%
2023/03/23	10	20.60	3	20.63	20.65	7	678	1.03%
2023/03/21	2	20.25	0	0.00	20.30	2	674	0.30%
2023/03/20	2	20.08	1	20.10	20.10	1	682	0.15%
2023/03/17	1	20.20	0	0.00	20.25	1	701	0.14%
2023/03/16	3.1	20.00	0	0.00	20.15	3.1	723	0.42%
2023/03/15	1	20.75	0	0.00	20.75	1	707	0.14%
2023/03/14	11	20.89	4	20.80	20.75	7	706	0.99%
2023/03/13	1	21.00	0	0.00	21.10	1	705	0.14%
2023/03/10	1	21.55	0	0.00	21.65	1	707	0.14%
2023/03/09	3	22.08	2	22.05	22.05	1	700	0.14%
2023/03/08	1	21.60	2	21.90	21.95	-1	660	-0.15%
2023/03/07	2	21.85	2	21.80	21.85	0	644	0.00%
2023/03/06	9	22.08	2	22.10	22.15	7	627	1.12%
2023/03/03	5	21.25	1	21.25	21.20	4	515	0.78%
2023/03/02	0.5	20.70	0	0.00	20.65	0.5	494	0.10%
2023/03/01	0	20.78	0	0.00	20.60	0	497	0.00%
2023/02/22	0	0.00	1	20.65	20.65	-1	529	-0.19%
2023/02/21	2	20.90	0	0.00	20.85	2	546	0.37%
2023/02/20	0	0.00	2	20.85	20.90	-2	550	-0.36%
2023/02/16	1	20.45	0	0.00	20.55	1	589	0.17%
2023/02/10	1	20.50	0	0.00	20.60	1	608	0.16%
2023/02/09	1	20.80	0	0.00	20.70	1	612	0.16%
2023/02/07	0	0.00	2	20.95	20.85	-2	615	-0.32%
2023/02/02	0	0.00	1	21.20	21.20	-1	622	-0.16%
2023/01/12	0	0.00	2	20.50	20.30	-2	638	-0.31%
2023/01/09	0	0.00	5	20.72	20.65	-5	650	-0.77%
2023/01/06	5	20.40	0	0.00	20.50	5	659	0.76%
2022/12/29	2	20.35	0	0.00	20.30	2	694	0.29%
2022/12/28	0	0.00	6	20.58	20.50	-6	703	-0.85%
2022/12/26	0	0.00	3	21.30	21.35	-3	706	-0.42%
2022/12/20	5	20.90	0	0.00	20.65	5	761	0.66%
2022/12/14	0	0.00	0	21.40	21.60	0	806	0.00%
2022/12/12	1	21.40	0	0.00	21.25	1	820	0.12%
2022/12/08	0	0.00	5	21.85	22.45	-5	805	-0.62%
2022/12/06	5	22.23	15	22.24	22.00	-10	788	-1.27%
2022/12/01	0	0.00	2	22.23	22.35	-2	799	-0.25%
2022/11/30	2	22.08	0	0.00	22.20	2	820	0.24%
2022/11/25	5	21.70	0	0.00	21.50	5	895	0.56%
2022/11/22	0	0.00	2	21.25	21.30	-2	992	-0.20%
2022/11/18	1	21.90	1	22.20	21.90	0	1,025	0.00%
2022/11/17	0	0.00	11	22.09	22.25	-11	1,011	-1.09%
2022/11/15	5	21.80	0	0.00	21.80	5	1,085	0.46%
2022/11/14	0	0.00	1	22.00	21.95	-1	1,107	-0.09%
2022/11/11	20	21.15	0	0.00	21.10	20	1,097	1.82%
2022/11/09	1	21.05	5	21.00	21.00	-4	1,235	-0.32%
2022/11/08	2	20.95	22	21.03	20.85	-20	1,291	-1.55%
2022/11/03	0	0.00	3	20.40	20.50	-3	1,548	-0.19%
2022/11/02	3	20.38	2	20.40	20.45	1	1,595	0.06%
2022/11/01	2	20.30	0	0.00	20.35	2	1,640	0.12%
2022/10/28	1	19.85	0	0.00	19.80	1	1,769	0.06%
2022/10/27	20	20.35	0	0.00	20.40	20	1,799	1.11%
2022/10/26	0	0.00	1	19.65	19.80	-1	1,840	-0.05%
2022/10/21	2	19.98	2	19.90	19.90	0	2,082	0.00%
2022/10/20	0	0.00	20	20.14	20.30	-20	2,114	-0.95%
2022/10/14	20	20.35	0	0.00	20.40	20	2,914	0.69%
2022/10/13	1	19.80	22	19.66	19.35	-21	2,979	-0.70%
2022/10/12	0	20.50	0	0.00	20.50	0	3,007	0.00%
2022/10/06	0	0.00	1	20.90	21.00	-1	3,267	-0.03%
2022/10/05	1	20.90	0	0.00	21.00	1	3,299	0.03%
2022/09/29	10	20.60	8	20.55	20.40	2	3,369	0.06%
2022/09/27	11	20.90	0	0.00	21.00	11	3,354	0.33%
2022/09/26	0	0.00	2	20.85	20.65	-2	3,359	-0.06%
2022/09/22	0	0.00	2	21.90	21.90	-2	3,383	-0.06%
2022/09/21	0	0.00	15	21.85	21.85	-15	3,384	-0.44%
2022/09/20	5	22.04	0	0.00	22.10	5	3,379	0.15%
2022/09/19	3	22.10	26	21.95	22.00	-23	3,380	-0.68%
2022/09/16	0	0.00	2	22.40	22.25	-2	3,382	-0.06%
2022/09/15	0	0.00	4	22.65	22.60	-4	3,387	-0.12%
2022/09/14	0	0.00	2	22.60	22.65	-2	3,387	-0.06%
2022/09/08	0	0.00	1	22.55	22.60	-1	3,413	-0.03%
2022/09/07	1	22.20	3	22.10	22.10	-2	3,412	-0.06%
2022/09/06	1	22.35	0	0.00	22.35	1	3,408	0.03%
2022/09/05	18	23.30	5	22.95	22.90	13	3,396	0.38%
2022/09/02	4	23.33	39	23.25	23.15	-35	3,424	-1.02%
2022/09/01	2	23.35	2	23.33	23.55	0	3,411	0.00%
2022/08/31	4	23.59	6	23.45	23.45	-2	3,481	-0.06%
2022/08/30	2	23.58	1	23.70	23.70	1	3,473	0.03%
2022/08/29	4	23.03	5	23.15	23.00	-1	3,433	-0.03%
2022/08/26	0	0.00	5	24.25	24.15	-5	3,408	-0.15%
2022/08/23	3	25.20	0	0.00	24.65	3	3,386	0.09%
2022/08/22	10	25.30	6	25.30	25.15	4	3,335	0.12%
2022/08/19	2	25.05	0	0.00	25.10	2	3,307	0.06%
2022/08/16	21	25.07	1	25.05	25.00	20	3,236	0.62%
2022/08/15	6	24.30	2	24.28	24.30	4	3,140	0.13%
2022/08/12	13	24.00	37	23.99	24.00	-24	3,086	-0.78%
2022/08/11	0	0.00	5	25.34	25.30	-5	2,928	-0.17%
2022/08/10	4	25.25	0	0.00	25.10	4	2,873	0.14%
2022/08/09	12	24.87	11	25.12	25.20	1	2,851	0.04%
2022/08/08	1	25.10	5	24.88	25.15	-4	2,821	-0.14%
2022/08/05	0	0.00	1	24.70	24.75	-1	2,786	-0.04%
2022/08/03	2	24.20	1	23.90	23.95	1	2,686	0.04%
2022/08/02	1	24.40	1	24.30	24.30	0	2,686	0.00%
2022/07/29	22	25.34	5	25.40	24.95	17	2,714	0.63%
2022/07/28	17	25.92	30	25.46	25.50	-13	2,682	-0.48%
2022/07/27	3	24.37	6	24.60	24.75	-3	2,560	-0.12%
2022/07/26	1	24.80	0	0.00	24.10	1	2,538	0.04%
2022/07/25	3	24.58	7	24.79	24.70	-4	2,500	-0.16%
2022/07/22	41	26.12	31	26.33	25.20	10	2,426	0.41%
2022/07/21	19	25.24	4	25.59	26.15	15	2,074	0.72%
2022/07/20	1	24.85	1	24.20	23.80	0	1,799	0.00%
2022/07/18	2	24.38	0	0.00	24.30	2	1,738	0.12%
2022/07/15	4	24.79	10	24.70	25.00	-6	1,655	-0.36%
2022/07/14	0	0.00	1	24.00	24.20	-1	1,514	-0.07%
2022/07/12	0	0.00	3	23.48	23.50	-3	1,476	-0.20%
2022/07/11	0	0.00	1	23.55	23.55	-1	1,480	-0.07%
2022/07/08	0	0.00	2	22.65	22.65	-2	1,453	-0.14%
2022/07/07	0	0.00	0.1	22.10	21.90	-0.1	1,452	0.00%
2022/07/06	1	21.25	0	0.00	21.15	1	1,464	0.07%
2022/07/05	0	0.00	8	21.64	21.80	-8	1,494	-0.54%
2022/07/04	3	20.90	3	20.83	20.75	0	1,489	0.00%
2022/07/01	3	21.42	2	21.65	20.70	1	1,526	0.07%
2022/06/30	2	22.50	0	0.00	22.30	2	1,514	0.13%
2022/06/29	1	23.15	0	0.00	23.20	1	1,512	0.07%
2022/06/28	0	0.00	1	23.80	23.60	-1	1,518	-0.07%
2022/06/27	0	0.00	3	23.65	23.60	-3	1,547	-0.19%
2022/06/24	0	0.00	14	23.31	23.15	-14	1,559	-0.90%
2022/06/23	14	23.06	0	0.00	22.80	14	1,576	0.89%
2022/06/20	0	0.00	4	22.50	22.00	-4	1,698	-0.24%
2022/06/17	4	23.15	1	22.85	22.90	3	1,700	0.18%
2022/06/16	0	0.00	1.2	23.64	23.10	-1.2	1,722	-0.07%
2022/06/14	1	23.05	2.4	23.28	23.50	-1.4	1,785	-0.08%
2022/06/13	12	23.24	0	0.00	23.30	12	1,798	0.67%
2022/06/10	0	0.00	10	24.43	24.90	-10	1,780	-0.56%
2022/06/09	5	24.47	5	24.93	24.70	0	1,789	0.00%
2022/06/06	2	23.68	1	23.80	23.80	1	1,817	0.06%
2022/06/02	0	0.00	3	24.02	24.10	-3	1,886	-0.16%
2022/06/01	0	0.00	3.2	23.80	23.75	-3.2	2,002	-0.16%
2022/05/31	0	0.00	6	23.78	23.80	-6	2,035	-0.29%
2022/05/26	6	22.90	0	0.00	22.70	6	2,198	0.27%
2022/05/25	2	23.05	0	0.00	23.05	2	2,285	0.09%
2022/05/23	14	23.52	4	23.48	23.35	10	2,636	0.38%
2022/05/20	1	23.25	0	0.00	23.05	1	2,713	0.04%
2022/05/18	0	0.00	2	23.55	23.40	-2	3,001	-0.07%
2022/05/13	4	23.00	4	23.17	23.00	0	3,096	0.00%
2022/05/12	0	0.00	6	23.27	22.60	-6	3,142	-0.19%
2022/05/11	0	0.00	5	23.10	23.25	-5	3,253	-0.15%
2022/05/10	3	23.25	3	23.18	23.25	0	3,381	0.00%
2022/05/09	2	22.30	21	22.40	22.35	-19	3,429	-0.55%
2022/05/06	8	23.09	2	24.05	23.00	6	3,448	0.17%
2022/05/05	5	24.47	4	24.35	24.85	1	3,454	0.03%
2022/05/04	0	0.00	1	23.85	23.85	-1	3,505	-0.03%
2022/05/03	2	23.00	0	0.00	23.20	2	3,666	0.05%
2022/04/29	2	23.60	0	0.00	23.20	2	3,897	0.05%
2022/04/28	0	0.00	5	23.40	23.35	-5	4,168	-0.12%
2022/04/27	0	0.00	6	22.83	23.25	-6	4,596	-0.13%
2022/04/26	0	0.00	2	23.85	23.60	-2	4,924	-0.04%
2022/04/25	9	22.97	1	22.95	23.25	8	5,380	0.15%
2022/04/22	3	24.12	4	24.10	24.00	-1	5,485	-0.02%
2022/04/21	2	24.58	3	24.75	24.45	-1	5,651	-0.02%
2022/04/20	1	24.90	1	24.70	24.70	0	5,760	0.00%
2022/04/18	0	0.00	1	24.35	24.45	-1	6,108	-0.02%
2022/04/15	0	0.00	1	24.40	24.60	-1	6,326	-0.02%
2022/04/14	0	0.00	55	25.11	25.10	-55	6,816	-0.81%
2022/04/13	3	25.23	3	25.10	25.25	0	7,956	0.00%
2022/04/12	5	25.15	3	24.80	24.95	2	8,717	0.02%
2022/04/11	0	0.00	4.1	25.53	25.05	-4.1	8,938	-0.05%
2022/04/08	0	25.15	0	0.00	25.30	0	9,247	0.00%
2022/04/07	0	0.00	17	25.34	25.15	-17	9,898	-0.17%
2022/04/06	5	25.75	5	25.75	25.70	0	11,677	0.00%
2022/04/01	31	26.00	0	0.00	26.25	31	13,143	0.24%
2022/03/31	25	26.05	10	26.10	26.05	15	14,861	0.10%
2022/03/30	1	26.60	4	26.55	26.40	-3	16,817	-0.02%
2022/03/29	0	26.30	9	26.39	26.30	-9	17,852	-0.05%
2022/03/28	2	26.10	0	0.00	26.20	2	18,173	0.01%
2022/03/25	12	26.66	1	26.40	26.40	11	18,209	0.06%
2022/03/24	1	26.85	8	26.83	26.85	-7	18,230	-0.04%
2022/03/23	11.1	26.88	17	26.76	26.85	-6	18,301	-0.03%
2022/03/22	17	27.21	3	27.05	27.25	14	18,488	0.08%
2022/03/21	2	27.48	16	27.23	27.20	-14	18,508	-0.08%
2022/03/18	2	27.50	2	27.30	27.50	0	18,566	0.00%
2022/03/17	0	27.50	12	27.60	27.50	-12	18,609	-0.06%
2022/03/16	22	27.06	2.1	27.10	26.90	20	18,711	0.11%
2022/03/15	29	26.75	5	26.81	26.65	24	19,164	0.13%
2022/03/14	3	27.35	1	27.40	27.35	2	19,299	0.01%
2022/03/11	0	0.00	5	26.81	27.15	-5	19,413	-0.03%
2022/03/10	7	26.76	6.1	27.00	27.05	1	19,502	0.00%
2022/03/09	5	25.49	11	25.71	26.15	-6	19,709	-0.03%
2022/03/08	5	25.48	2	25.70	24.85	3	19,921	0.02%
2022/03/07	10.1	26.19	19	26.29	25.90	-9	20,108	-0.04%
2022/03/04	11	28.04	20	27.98	27.95	-9	20,446	-0.04%
2022/03/03	18.1	28.34	16	28.26	28.20	2.1	20,882	0.01%
2022/03/02	14	27.99	2	28.20	28.60	12	21,910	0.05%
2022/03/01	0	0.00	8	28.10	28.40	-8	22,551	-0.04%
2022/02/25	55	27.98	6	27.83	27.75	49	22,754	0.22%
2022/02/24	6	28.31	23	28.09	28.00	-17	23,383	-0.07%
2022/02/23	40	28.97	34	29.16	29.05	6	23,454	0.03%
2022/02/22	9	27.82	21	27.99	27.75	-12	23,708	-0.05%
2022/02/21	40	28.95	42	28.99	28.85	-2	23,877	-0.01%
2022/02/18	12	27.78	30	27.53	27.85	-18	23,684	-0.08%
2022/02/17	7	27.86	10	27.41	27.45	-3	23,653	-0.01%
2022/02/16	6	27.90	9	28.22	28.00	-3	23,640	-0.01%
2022/02/15	12	27.87	12	27.76	27.70	0	23,638	0.00%
2022/02/14	4	27.53	24	27.54	27.45	-20	23,641	-0.08%
2022/02/11	18	28.23	30	28.23	28.05	-12	23,716	-0.05%
2022/02/10	44	29.37	25	29.42	29.40	19	23,615	0.08%
2022/02/09	23	29.12	6	29.32	29.50	17	23,542	0.07%
2022/02/08	27	28.91	1	29.00	29.05	26	23,560	0.11%
2022/02/07	0	0.00	2	28.25	28.25	-2	23,652	-0.01%
2022/01/26	39	27.47	26	27.30	27.35	13	23,800	0.05%
2022/01/25	36	27.73	22	27.59	27.40	14	24,247	0.06%
2022/01/24	10	27.51	10	27.89	28.00	0	24,219	0.00%
2022/01/21	45	29.48	53	29.36	28.60	-8	24,012	-0.03%
2022/01/20	74	30.74	24	30.47	30.45	50	23,751	0.21%
2022/01/19	13	30.07	29	30.72	31.15	-16	23,346	-0.07%
2022/01/18	126	30.62	136	30.55	30.35	-10	23,034	-0.04%	大買/大賣/
2022/01/17	9	28.83	14.1	29.19	29.10	-5.1	22,593	-0.02%
2022/01/14	12	28.43	37.2	28.18	28.10	-25.2	22,523	-0.11%
2022/01/13	10	29.12	12	29.53	29.70	-2	22,398	-0.01%
2022/01/12	39	29.37	31	29.27	29.25	8	22,340	0.04%
2022/01/11	60	29.47	53.2	29.02	29.20	6.8	22,271	0.03%
2022/01/10	27	29.53	37	29.69	30.25	-10	22,129	-0.05%
2022/01/07	80.1	30.29	58	30.29	29.70	22.1	21,908	0.10%
2022/01/06	63	31.20	196.1	30.95	31.15	-133	21,394	-0.62%	大賣/鉅額交易
2022/01/05	145	31.67	66	31.21	29.75	79	20,270	0.39%	大買/
2022/01/04	56	30.46	52	30.59	30.90	4	19,501	0.02%
2022/01/03	83.1	30.82	61	30.76	30.35	22.1	19,271	0.11%
2021/12/30	167	31.37	165	31.08	30.65	2	18,933	0.01%	大買/大賣/
2021/12/29	306	32.59	169.1	32.64	32.95	136.9	18,271	0.75%	大買/大賣/鉅額交易
2021/12/28	74	31.47	192	32.49	33.05	-118	16,449	-0.72%	大賣/鉅額交易
2021/12/27	194	30.66	70	30.72	30.05	124	14,970	0.83%	大買/鉅額交易
2021/12/24	248	29.09	229.7	29.62	30.45	18.3	13,253	0.14%	大買/大賣/
2021/12/23	156.1	26.94	179.4	27.00	27.70	-23.3	11,310	-0.21%	大買/大賣/
2021/12/22	43	24.15	141.6	24.94	25.20	-98.6	10,252	-0.96%	大賣/
2021/12/21	41	23.32	7	23.79	23.70	34	9,938	0.34%
2021/12/20	47	23.63	12	23.65	23.60	35	9,870	0.35%
2021/12/17	2	24.05	7	24.04	24.10	-5	9,818	-0.05%
2021/12/16	73	24.40	78	24.32	24.10	-5	9,722	-0.05%
2021/12/14	40	23.32	5	23.05	23.20	35	9,474	0.37%
2021/12/13	7	23.64	12	23.79	23.80	-5	9,397	-0.05%
2021/12/10	5	23.70	14	23.76	23.60	-9	9,333	-0.10%
2021/12/09	83	24.99	43	24.52	24.30	40	9,187	0.44%
2021/12/08	6	24.13	10	24.07	23.90	-4	8,713	-0.05%
2021/12/07	5.4	23.88	6	23.88	23.65	-0.6	8,551	-0.01%
2021/12/06	4	23.61	17.2	23.64	23.90	-13.2	8,405	-0.16%
2021/12/03	19	23.57	16	23.74	23.85	3	8,297	0.04%
2021/12/02	39	23.61	17	23.60	23.05	22	8,035	0.27%
2021/12/01	76	24.64	69	24.40	24.30	7	7,777	0.09%
2021/11/30	25	24.70	31	24.79	24.20	-6	7,524	-0.08%
2021/11/29	123	23.63	125	23.48	23.50	-2	7,061	-0.03%	大買/大賣/
2021/11/26	263	23.71	214	23.75	24.50	49	6,588	0.74%	大買/大賣/
2021/11/25	64	22.57	100	23.02	23.10	-36	5,470	-0.66%
2021/11/24	42	21.53	0	0.00	21.00	42	4,771	0.88%
2021/11/23	35.8	22.50	52	22.59	21.95	-16.2	4,510	-0.36%
2021/11/22	12	21.10	4	21.18	20.80	8	3,786	0.21%
2021/11/19	60	21.90	35	21.89	21.90	25	3,581	0.70%
2021/11/18	32	20.58	37	21.65	21.80	-5	3,089	-0.16%
2021/11/16	0.1	19.15	0	0.00	19.15	0.1	2,776	0.00%
2021/11/15	0	0.00	1	19.50	19.40	-1	2,754	-0.04%
2021/11/10	4	20.05	2	19.90	19.65	2	2,674	0.07%
2021/11/08	0	0.00	2.1	19.01	18.70	-2.1	2,526	-0.08%
2021/11/05	0	0.00	7.8	18.84	19.10	-7.8	2,463	-0.32%
2021/11/04	2	19.60	11	20.06	19.20	-9	2,363	-0.38%
2021/11/03	62	20.57	69	20.50	20.80	-7	2,206	-0.32%
2021/11/02	69	20.20	83	21.30	20.45	-14	1,984	-0.71%
2021/11/01	7	20.74	11.1	21.04	20.90	-4.1	1,448	-0.28%
2021/10/29	0	0.00	2	19.45	19.55	-2	1,301	-0.15%
2021/10/28	1	19.15	15	19.35	19.15	-14	1,271	-1.10%
2021/10/27	5	19.35	1	19.25	19.25	4	1,255	0.32%
2021/10/26	0	0.00	2.6	19.23	19.15	-2.6	1,222	-0.21%
2021/10/25	0	0.00	1	19.00	19.00	-1	1,174	-0.09%
2021/10/22	2	18.80	0	0.00	18.75	2	1,138	0.18%
2021/10/19	0	0.00	2	17.45	17.85	-2	958	-0.21%
2021/10/18	0	0.00	3	17.37	17.45	-3	902	-0.33%
2021/10/13	0	0.00	2	16.25	16.25	-2	777	-0.26%
2021/10/12	0	0.00	4	15.70	15.85	-4	748	-0.53%
2021/10/05	0	0.00	2	15.30	15.50	-2	766	-0.26%
2021/10/04	0	0.00	2	15.60	15.15	-2	762	-0.26%
2021/10/01	2	15.90	0	0.00	15.80	2	745	0.27%
2021/09/28	0	0.00	2	15.55	15.65	-2	698	-0.29%
2021/09/22	2	15.05	6	15.03	15.25	-4	688	-0.58%
2021/09/17	0.1	15.60	0	0.00	15.40	0.1	684	0.01%
2021/09/07	2	14.85	0	0.00	14.95	2	762	0.26%
2021/08/20	2	14.85	3	14.80	14.80	-1	783	-0.13%
2021/08/11	0	15.35	0	0.00	15.35	0	763	0.01%
2021/08/06	0	0.00	0	15.65	15.80	0	797	0.00%
2021/08/03	0	0.00	10	15.60	15.60	-10	885	-1.13%
2021/07/27	0	0.00	10	16.25	16.20	-10	964	-1.04%
2021/07/16	0	0.00	1	16.20	16.10	-1	1,267	-0.08%
2021/07/05	0	0.00	1	15.90	15.85	-1	1,478	-0.07%
2021/06/30	1	15.95	0	0.00	15.85	1	1,555	0.06%
2021/06/28	0	0.00	10	16.10	16.20	-10	1,630	-0.61%
2021/06/25	13	16.50	0	0.00	16.40	13	1,618	0.80%
2021/06/24	0	0.00	2	16.68	17.10	-2	1,543	-0.13%
2021/06/23	0	0.00	3	15.60	15.55	-3	1,475	-0.20%
2021/06/21	1	15.45	0	0.00	15.35	1	1,531	0.07%
2021/06/15	0	0.00	1	15.50	15.35	-1	1,614	-0.06%
2021/05/21	0.2	14.70	0	0.00	14.65	0.2	1,602	0.01%
2021/05/20	4	14.35	0	0.00	14.30	4	1,612	0.25%
2021/05/17	0.1	14.50	0	0.00	13.75	0.1	1,625	0.00%
2021/05/14	2	15.10	0	0.00	15.05	2	1,610	0.12%
2021/05/13	0	0.00	10	14.50	14.95	-10	1,594	-0.63%
2021/05/12	1	14.60	200	14.63	15.35	-199	1,578	-12.60%	大賣/鉅額交易
2021/05/11	17	16.23	0	0.00	15.90	17	1,537	1.11%
2021/04/28	202	19.73	11	19.41	19.55	191	1,399	13.65%	大買/鉅額交易
2021/04/27	0	0.00	1	18.80	18.75	-1	1,344	-0.07%
2021/04/26	3	18.65	0.2	18.30	18.40	2.8	1,321	0.21%
2021/04/23	0	0.00	15	18.35	18.15	-15	1,277	-1.17%
2021/04/22	0	0.00	4	18.38	17.70	-4	1,327	-0.30%
2021/04/21	0	0.00	1	17.95	18.00	-1	1,292	-0.08%
2021/04/20	1	17.95	0	0.00	18.10	1	1,275	0.08%
2021/04/19	1	18.00	0	0.00	18.15	1	1,250	0.08%
2021/04/13	1	17.45	2	17.95	17.25	-1	1,174	-0.09%
2021/04/12	0	0.00	1	16.95	17.00	-1	1,224	-0.08%
2021/04/08	5	17.09	5.2	16.83	16.80	-0.2	1,347	-0.01%
2021/04/07	0	0.00	1	15.95	16.35	-1	1,426	-0.07%
2021/04/06	0	0.00	2	15.70	15.85	-2	1,396	-0.14%
2021/04/01	0	0.00	2	16.00	15.85	-2	1,398	-0.14%
2021/03/30	5	15.41	0	0.00	15.35	5	1,323	0.38%
2021/03/29	2	15.55	0	0.00	15.50	2	1,321	0.15%
2021/03/26	10	15.40	0	0.00	15.40	10	1,305	0.77%
2021/03/18	2	15.00	0	0.00	15.10	2	1,193	0.17%
2021/03/09	1	14.80	0	0.00	14.70	1	1,225	0.08%
2021/03/04	0	0.00	5	15.10	15.20	-5	1,225	-0.41%
2021/02/25	0	15.55	10	15.30	15.35	-10	1,225	-0.81%
2021/02/19	0	0.00	1	15.00	15.05	-1	1,187	-0.08%
2021/02/18	0	0.00	0.6	14.45	14.55	-0.6	1,276	-0.05%
2021/02/17	3	14.15	0	0.00	14.20	3	1,273	0.24%
2021/02/03	0	0.00	4	14.19	14.20	-4	1,270	-0.31%
2021/02/02	0	0.00	0.1	14.25	14.20	-0.1	1,265	-0.01%
2021/01/29	2	14.50	4	14.38	14.40	-2	1,257	-0.16%
2021/01/28	11	14.82	16	14.67	14.75	-5	1,250	-0.40%
2021/01/27	0	0.00	2	13.85	14.25	-2	1,195	-0.17%
2021/01/26	0	0.00	0.1	13.80	13.80	-0.1	1,179	-0.01%
2021/01/21	1	14.05	0	0.00	14.00	1	1,176	0.08%
2021/01/15	4	15.15	0	0.00	14.60	4	1,159	0.35%
2021/01/12	3.1	14.80	0	0.00	14.60	3.1	1,064	0.29%
2021/01/07	1	14.80	0	0.00	15.10	1	1,070	0.09%
2021/01/06	2	14.93	0	0.00	15.00	2	1,066	0.19%
2021/01/05	18	15.52	5	15.45	15.40	13	1,038	1.25%
2021/01/04	10	15.15	0	0.00	15.30	10	938	1.07%
2020/12/31	3	15.62	0	0.00	15.00	3	908	0.33%
2020/12/30	0	0.00	6	15.36	15.75	-6	763	-0.79%
2020/12/29	4	14.35	0	0.00	14.35	4	640	0.62%
2020/12/28	2	14.30	0	0.00	14.30	2	631	0.32%
2020/12/25	3	13.95	0	0.00	14.20	3	620	0.48%
2020/12/23	0	0.00	5	13.65	13.65	-5	600	-0.83%
2020/12/21	0	0.00	1	13.75	13.85	-1	664	-0.15%
2020/12/14	0	0.00	1	14.00	13.90	-1	916	-0.11%
2020/12/10	0	0.00	1	14.00	13.90	-1	900	-0.11%
2020/12/09	0	0.00	2	14.30	14.25	-2	896	-0.22%
2020/12/07	0	0.00	25	14.35	14.25	-25	869	-2.88%
2020/12/04	0	0.00	0	14.00	14.15	0	856	0.00%
2020/12/03	25	14.00	2.5	13.99	14.00	22.5	862	2.61%
2020/12/02	0	0.00	0.2	13.85	13.85	-0.2	858	-0.02%
2020/11/27	2	13.80	0	0.00	13.85	2	895	0.22%
2020/11/26	1	13.70	0	0.00	13.75	1	896	0.11%
2020/11/23	0	0.00	5	13.50	13.50	-5	889	-0.56%
2020/11/18	1	13.50	2	13.50	13.50	-1	870	-0.11%
2020/11/17	20	13.75	20	13.70	13.65	0	860	0.00%
2020/11/06	0	0.00	30	13.00	13.10	-30	746	-4.02%
2020/11/02	2	12.90	2	12.85	12.90	0	745	0.00%
2020/10/29	1	13.00	8	12.80	13.00	-7	746	-0.94%
2020/10/28	2	13.15	0	0.00	13.05	2	795	0.25%
2020/10/20	3	13.28	0	0.00	13.25	3	797	0.38%
2020/10/19	2	13.40	0	0.00	13.40	2	798	0.25%
2020/10/16	4	13.53	2	13.65	13.40	2	797	0.25%
2020/10/15	10	13.31	1	13.30	13.50	9	789	1.14%
2020/10/14	18	13.26	0	0.00	13.15	18	781	2.30%
2020/09/30	0	0.00	5	13.05	13.40	-5	819	-0.61%
2020/09/28	0	0.00	5	12.85	12.80	-5	835	-0.60%
2020/09/24	2	12.75	0	0.00	12.85	2	891	0.22%
2020/09/22	2	14.33	3	14.45	14.15	-1	865	-0.12%
2020/09/21	15	14.10	11	14.16	14.55	4	773	0.52%
2020/09/04	0	0.00	2	12.63	13.10	-2	703	-0.28%
2020/09/02	2	12.95	0	0.00	12.70	2	684	0.29%
2020/08/26	0	0.00	12	12.50	12.50	-12	779	-1.54%
2020/08/25	0	0.00	2.1	12.42	12.50	-2.1	777	-0.26%
2020/08/17	0	0.00	10	12.50	12.45	-10	802	-1.25%
2020/08/13	2	12.20	0	0.00	12.20	2	795	0.25%
2020/08/11	0	12.25	0	0.00	12.25	0	790	0.01%
2020/08/10	0.1	12.40	0	0.00	12.40	0.1	789	0.01%
2020/08/04	0	0.00	7	12.36	12.35	-7	784	-0.89%
2020/07/31	2	12.20	0	0.00	12.20	2	738	0.27%
2020/07/28	2	12.05	2	12.15	12.15	0	734	0.00%
2020/07/27	0	0.00	1	12.35	12.35	-1	729	-0.14%
2020/07/23	0	0.00	1	13.05	12.95	-1	725	-0.14%
2020/07/21	6	13.00	0	0.00	13.05	6	719	0.83%
2020/07/20	0.1	12.95	0	0.00	12.95	0.1	716	0.01%
2020/07/13	1	13.10	0	0.00	13.10	1	678	0.15%
2020/07/09	0	0.00	2	13.30	13.35	-2	668	-0.30%
2020/07/08	0	0.00	6	13.15	13.20	-6	660	-0.91%
2020/07/07	1	13.10	0	0.00	13.05	1	643	0.16%
2020/07/06	5	13.60	1	13.20	13.30	4	638	0.63%
2020/07/03	3	12.85	2	12.80	12.95	1	564	0.18%
2020/07/02	18	13.12	5	13.15	13.00	13	563	2.31%
2020/06/29	5	12.00	0	0.00	12.05	5	495	1.01%
2020/06/24	2	12.40	0	0.00	12.45	2	485	0.41%
2020/06/23	0	0.00	1	12.50	12.50	-1	486	-0.21%
2020/06/22	10	12.98	0	0.00	12.70	10	481	2.08%
2020/06/19	6	12.80	1	13.00	12.70	5	475	1.05%
2020/06/17	1	12.45	0	0.00	12.45	1	420	0.24%
2020/06/12	1	11.65	0	0.00	11.65	1	432	0.23%
2020/06/10	0	0.00	27.8	12.40	12.30	-27.8	441	-6.29%
2020/06/04	1	12.65	1	12.60	12.55	0	459	0.00%
2020/06/03	1	13.25	1	13.25	12.75	0	447	0.00%
2020/06/01	0	0.00	0.8	11.90	11.95	-0.8	326	-0.24%
2020/05/28	0	0.00	5	11.95	12.05	-5	327	-1.53%
2020/05/27	5	12.30	2	11.80	12.25	3	328	0.91%
2020/05/26	0	0.00	1	11.85	11.85	-1	304	-0.33%
2020/05/25	10	11.98	10	11.82	11.85	0	304	0.00%
2020/05/22	2	11.75	0	0.00	11.65	2	285	0.70%
2020/05/19	0	0.00	1	11.70	11.80	-1	299	-0.33%
2020/05/13	0	0.00	0	11.90	11.90	0	300	0.00%
2020/05/07	5	12.30	5	12.15	12.15	0	303	0.00%
2020/03/30	0	0.00	2	10.15	10.20	-2	335	-0.60%
2020/03/19	2	9.23	10	9.23	9.23	-8	370	-2.16%
2020/03/13	1	11.55	0	0.00	11.70	1	331	0.30%
2020/02/27	1	14.05	0	0.00	14.10	1	302	0.33%
2020/02/25	0	0.00	1	14.45	14.40	-1	312	-0.32%
2020/02/06	0	0.00	0.1	14.35	14.35	-0.1	343	-0.03%
2020/01/16	0	0.00	20	15.99	16.00	-20	363	-5.50%
2020/01/08	10	16.05	0	0.00	15.85	10	433	2.31%
2020/01/03	20	16.65	0	0.00	16.35	20	492	4.06%
2019/12/26	0	0.00	0.2	16.60	16.65	-0.2	534	-0.04%
2019/12/20	0	0.00	1	16.85	16.75	-1	560	-0.18%
2019/12/19	3	17.07	0	0.00	16.90	3	563	0.53%
2019/12/11	0	0.00	1	16.70	16.60	-1	535	-0.19%
2019/11/19	0	0.00	2	16.50	16.50	-2	707	-0.28%
2019/11/15	0	0.00	1	16.45	16.50	-1	712	-0.14%
2019/11/06	0	0.00	2	16.95	17.00	-2	738	-0.27%
2019/10/29	0	0.00	20	17.05	16.90	-20	787	-2.54%
2019/10/23	6	17.50	5	17.50	17.35	1	849	0.12%
2019/10/16	2	16.80	0	0.00	16.75	2	943	0.21%
2019/10/15	15	16.80	0	0.00	16.90	15	979	1.53%
2019/10/08	0	0.00	1	17.35	16.80	-1	1,249	-0.08%
2019/10/07	0	0.00	2	16.95	16.75	-2	1,240	-0.16%
2019/09/27	0	0.00	4	17.20	16.80	-4	1,578	-0.25%
2019/09/26	0	0.00	2	17.10	17.10	-2	1,573	-0.13%
2019/09/24	0	0.00	6	16.90	16.80	-6	1,568	-0.38%
2019/09/20	0	0.00	5	16.80	16.75	-5	1,564	-0.32%
2019/09/11	0	0.00	1	16.50	16.65	-1	1,554	-0.06%
2019/09/10	1	16.35	2.7	16.41	16.50	-1.7	1,551	-0.11%
2019/09/09	0	0.00	6	16.95	16.85	-6	1,541	-0.39%
2019/09/05	4	17.13	1	17.05	16.95	3	1,538	0.19%
2019/09/02	3	16.90	0	0.00	16.90	3	1,488	0.20%
2019/08/28	0	0.00	0.6	16.30	16.40	-0.6	1,483	-0.04%
2019/08/20	2.4	15.92	1	15.85	15.80	1.4	1,534	0.09%
2019/08/15	3	15.83	0	0.00	15.95	3	1,648	0.18%
2019/08/14	5	16.25	2	16.20	16.10	3	1,639	0.18%
2019/08/13	1	16.15	0	0.00	16.20	1	1,634	0.06%
2019/08/12	2	16.45	2	16.45	16.35	0	1,635	0.00%
2019/08/08	0	0.00	2	16.80	16.70	-2	1,626	-0.12%
2019/08/06	0	0.00	3	16.25	16.55	-3	1,618	-0.19%
2019/08/02	0	0.00	1	16.75	16.85	-1	1,587	-0.06%
2019/07/30	6	17.25	0	0.00	17.25	6	1,566	0.38%
2019/07/29	1	17.10	0	0.00	17.10	1	1,552	0.06%
2019/07/26	3	17.90	0	0.00	17.65	3	1,525	0.20%
2019/07/24	0	0.00	1	17.70	17.80	-1	1,494	-0.07%
2019/07/23	0	0.00	7	17.50	17.45	-7	1,436	-0.49%
2019/07/22	0	0.00	0	17.00	17.05	0	1,397	0.00%
2019/07/17	6	17.20	32	17.13	17.20	-26	1,333	-1.95%
2019/07/16	2	17.65	6	17.63	17.60	-4	1,295	-0.31%
2019/07/15	1	17.25	3	17.35	17.35	-2	1,203	-0.17%
2019/07/12	31	16.47	40.6	16.55	17.35	-9.6	1,148	-0.84%
2019/07/11	0	0.00	2	16.10	16.05	-2	982	-0.20%
2019/07/10	0	0.00	3	15.90	15.80	-3	948	-0.32%
2019/07/09	32	16.25	14	16.16	16.05	18	928	1.94%
2019/07/08	6	16.22	24	15.96	16.15	-18	792	-2.27%
2019/07/05	0	0.00	25	14.80	14.85	-25	625	-4.00%
2019/07/04	0	0.00	2	14.75	14.75	-2	635	-0.31%
2019/06/19	0	0.00	5	14.50	14.60	-5	762	-0.66%
2019/06/17	0	0.00	1	14.80	14.70	-1	858	-0.12%
2019/06/14	20	14.85	0	0.00	14.85	20	1,051	1.90%
2019/06/13	1	14.95	0	0.00	14.70	1	1,060	0.09%
2019/06/11	10	14.90	0	0.00	14.90	10	1,071	0.93%
2019/06/03	1	15.05	5	14.93	15.00	-4	1,063	-0.38%
2019/05/31	19	15.04	1	15.00	15.15	18	1,059	1.70%
2019/05/29	0	0.00	112	14.30	14.50	-112	992	-11.29%	大賣/鉅額交易
2019/05/24	4	14.46	0	0.00	14.50	4	969	0.41%
2019/05/23	45	14.82	10	14.75	14.70	35	964	3.63%
2019/05/22	0	0.00	2	14.23	14.50	-2	926	-0.22%
2019/05/17	2	13.18	1	13.05	13.05	1	912	0.11%
2019/05/15	1	13.40	0	0.00	13.35	1	908	0.11%
2019/05/10	0	0.00	13	13.83	13.65	-13	900	-1.44%
2019/05/09	3	13.85	0	0.00	13.85	3	897	0.33%
2019/04/29	2	14.50	0	0.00	14.35	2	892	0.22%
2019/04/25	2	14.75	0	0.00	14.75	2	888	0.23%
2019/04/17	1	15.20	0	0.00	15.15	1	903	0.11%
2019/04/11	0	0.00	1	15.05	15.00	-1	869	-0.12%
2019/04/10	1	15.15	0	0.00	15.15	1	867	0.12%
2019/04/09	12	15.36	0	0.00	15.40	12	882	1.36%
2019/04/08	2	15.35	0	0.00	15.30	2	893	0.22%
2019/04/03	0	0.00	1	15.10	15.20	-1	878	-0.11%
2019/04/02	1	15.25	0	0.00	15.20	1	874	0.11%
2019/04/01	0	0.00	2	15.35	15.50	-2	869	-0.23%
2019/03/25	6	15.46	0	0.00	15.50	6	823	0.73%
2019/03/22	0	0.00	5	16.20	15.95	-5	805	-0.62%
2019/03/21	5	15.85	0	0.00	15.90	5	772	0.65%
2019/03/20	15	15.75	2	16.05	16.15	13	747	1.74%
2019/03/19	3	15.78	38	15.98	16.05	-35	713	-4.91%
2019/03/14	0.2	14.45	12	14.18	14.55	-11.8	495	-2.38%
2019/02/20	7	14.14	0	0.00	14.25	7	557	1.26%
2019/01/30	1	13.85	0	0.00	13.80	1	547	0.18%
2019/01/29	1	13.85	0	0.00	13.85	1	548	0.18%
2019/01/22	3	14.50	66	14.30	14.30	-63	569	-11.07%
2019/01/21	0	0.00	5	14.30	14.15	-5	560	-0.89%
2019/01/15	0	0.00	15	13.94	14.00	-15	568	-2.64%
2019/01/14	20	14.00	20	13.92	13.95	0	569	0.00%
2019/01/10	22	14.20	22	14.20	14.25	0	561	0.00%
2019/01/09	36	14.04	31	14.12	14.00	5	553	0.90%
2019/01/03	25	14.04	0	0.00	13.85	25	581	4.30%
2018/12/27	0	0.00	2	14.00	14.00	-2	563	-0.36%
2018/12/19	12	14.15	0	0.00	14.00	12	546	2.20%
2018/12/18	10	14.30	0	0.00	14.05	10	546	1.83%
2018/12/13	8	14.53	8	14.68	14.45	0	545	0.00%
2018/12/12	3	14.70	0	0.00	14.55	3	542	0.55%
2018/12/10	0.8	13.90	0	0.00	13.90	0.8	501	0.16%
2018/12/03	1	14.70	4	14.75	14.55	-3	516	-0.58%
2018/11/29	30	14.63	31	14.85	14.70	-1	506	-0.20%
2018/11/27	7	13.68	5	14.10	14.20	2	437	0.46%
2018/11/26	2	13.05	0	0.00	13.05	2	421	0.47%
2018/11/22	5	12.90	5	12.90	12.90	0	416	0.00%
2018/11/20	0	0.00	5	12.65	12.75	-5	426	-1.17%
2018/11/19	55	12.79	0.6	12.70	12.75	54.4	425	12.80%
2018/11/08	2	12.60	0	0.00	12.50	2	468	0.43%
2018/11/07	12	12.45	0.3	12.45	12.55	11.7	473	2.46%
2018/11/02	1	12.20	0	0.00	12.25	1	501	0.20%
2018/10/31	0	0.00	2	12.05	12.10	-2	508	-0.39%
2018/10/26	0	0.00	10	12.05	11.80	-10	523	-1.91%
2018/10/24	10	12.55	0	0.00	12.40	10	536	1.86%
2018/10/16	0	0.00	1	12.15	12.15	-1	627	-0.16%
2018/10/12	0	0.00	0.2	12.35	12.35	-0.2	631	-0.02%
2018/09/28	3	13.95	0	0.00	14.10	3	632	0.47%
2018/09/20	0	0.00	0.6	14.00	14.05	-0.6	658	-0.09%
2018/09/14	0	0.00	6	14.15	14.20	-6	674	-0.89%
2018/09/13	6	14.20	21	14.01	14.05	-15	677	-2.22%
2018/09/11	0	0.00	1	14.00	14.00	-1	691	-0.14%
2018/09/07	1	14.55	0	0.00	14.55	1	689	0.15%
2018/09/05	0	0.00	1	14.85	14.75	-1	698	-0.14%
2018/08/31	2	14.60	0	0.00	14.55	2	781	0.26%
2018/08/27	2	14.75	0	0.00	14.70	2	952	0.21%
2018/08/23	1	14.70	0	0.00	14.75	1	957	0.10%
2018/08/22	1	14.65	0	0.00	14.70	1	965	0.10%
2018/08/21	2	14.50	0	0.00	14.65	2	967	0.21%
2018/08/17	5	15.00	0.5	14.95	14.80	4.5	1,000	0.45%
2018/08/13	0	0.00	10	16.00	15.90	-10	967	-1.03%
2018/08/08	1	16.55	0	0.00	16.45	1	964	0.10%
2018/08/07	2	16.50	0	0.00	16.45	2	972	0.21%
2018/07/23	2	16.10	10	16.15	16.15	-8	938	-0.85%
2018/07/13	0	0.00	1	16.00	16.20	-1	945	-0.11%
2018/07/11	1	15.65	0	0.00	15.80	1	944	0.11%
2018/07/09	0	0.00	0	15.90	15.95	0	948	-0.01%
2018/07/06	2	15.80	0	0.00	15.85	2	954	0.21%
2018/07/03	2	16.35	0	0.00	16.25	2	933	0.21%
2018/06/25	0	0.00	1	16.50	16.55	-1	944	-0.11%
2018/06/21	2	16.70	0	0.00	16.65	2	958	0.21%
2018/06/20	2	16.70	0	0.00	16.70	2	969	0.21%
2018/06/19	1	16.90	0	0.00	16.90	1	974	0.10%
2018/06/15	0	0.00	1	17.35	17.35	-1	969	-0.10%
2018/06/11	0	0.00	5	17.35	17.10	-5	1,008	-0.50%
2018/06/08	16	17.62	35	17.71	17.60	-19	997	-1.90%
2018/06/07	22	17.31	1	17.25	17.30	21	1,036	2.03%
2018/06/06	39	17.38	92	17.44	17.55	-53	1,023	-5.18%
2018/06/05	53	16.74	6	16.61	16.65	47	932	5.04%
2018/06/04	8	16.76	5	16.65	16.55	3	919	0.33%
2018/06/01	5	16.30	0	0.00	16.35	5	890	0.56%
2018/05/31	1	16.30	0	0.00	16.25	1	886	0.11%
2018/05/30	5	16.20	0	0.00	16.15	5	889	0.56%
2018/05/28	0	0.00	5	16.45	16.55	-5	893	-0.56%
2018/05/25	6	16.66	0	0.00	16.45	6	942	0.64%
2018/05/22	1	16.30	0	0.00	16.25	1	908	0.11%
2018/05/21	0	0.00	0	16.30	16.40	0	913	0.00%
2018/05/16	2	16.10	0	0.00	16.10	2	928	0.22%
2018/05/14	0	0.00	3	16.65	16.65	-3	961	-0.31%
2018/05/09	18	17.97	0	0.00	17.60	18	977	1.84%
2018/04/24	2	17.70	0.3	17.60	17.60	1.7	1,350	0.12%
2018/04/18	2	18.40	0	0.00	18.20	2	1,382	0.14%
2018/04/11	1	18.80	0	0.00	18.75	1	1,581	0.06%
2018/04/10	0	0.00	10	18.65	18.65	-10	1,721	-0.58%
2018/03/27	1	19.50	0	0.00	19.40	1	1,725	0.06%
2018/03/23	5	19.35	0	0.00	19.30	5	1,724	0.29%
2018/03/22	2	20.05	0	0.00	19.80	2	1,724	0.12%
2018/03/20	0	0.00	1	20.10	20.00	-1	1,797	-0.06%
2018/03/16	2	20.63	0	0.00	20.40	2	1,788	0.11%
2018/03/15	10	20.95	7	21.00	20.90	3	1,819	0.16%
2018/03/13	20	20.90	1	20.80	20.70	19	1,776	1.07%
2018/03/12	0	0.00	1	19.55	20.15	-1	1,680	-0.06%
2018/03/08	10	19.75	0	0.00	19.70	10	1,671	0.60%
2018/03/06	0.2	19.60	0	0.00	19.65	0.2	1,680	0.01%
2018/02/27	0	0.00	10.3	20.69	20.40	-10.3	1,685	-0.61%
2018/02/26	6	20.00	0	0.00	19.95	6	1,633	0.37%
2018/02/23	2	19.90	0	0.00	19.85	2	1,630	0.12%
2018/02/22	10.2	19.70	0	0.00	19.60	10.2	1,630	0.63%
2018/02/12	2.6	19.20	4	19.23	19.20	-1.4	1,628	-0.09%
2018/02/07	50	20.20	0	0.00	19.90	50	1,602	3.12%
2018/02/05	0	0.00	2	20.90	21.25	-2	1,561	-0.13%
2018/01/31	3	22.40	5	22.38	22.30	-2	1,571	-0.13%
2018/01/30	38	22.98	50	22.98	22.80	-12	1,539	-0.78%
2018/01/24	2	21.20	2.2	20.84	21.25	-0.2	1,226	-0.02%
2018/01/19	10	20.80	0	0.00	20.75	10	1,210	0.83%
2018/01/18	0	0.00	1.1	20.90	20.85	-1.1	1,208	-0.09%
2018/01/12	0	0.00	3	21.45	21.30	-3	1,235	-0.24%
2018/01/09	5	21.88	1	21.95	22.00	4	1,207	0.33%
2018/01/08	2	20.75	0	0.00	20.75	2	1,097	0.18%
2018/01/05	4	21.40	0	0.00	21.25	4	1,074	0.37%
2018/01/04	12	21.51	21	21.81	21.70	-9	1,031	-0.87%