瑞軒 (2489)-元富-松德券商分點個股進出

台股 » 個股 » 瑞軒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞軒

(2489)

可現股當沖

股價
15.00
漲跌
▼0.05
漲幅
-0.33%
成交量
2,133張
產業
上市光電類股
409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

瑞軒 (2489)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	16.1	14.90	3.3	14.91	15.00	12.8	6,812	0.19%
2024/05/07	4.3	15.09	26.1	15.11	15.05	-21.9	6,798	-0.32%
2024/05/06	13.7	15.08	0	0.00	15.05	13.7	6,786	0.20%
2024/05/03	22.8	15.16	0	0.00	15.10	22.8	6,795	0.34%
2024/05/02	53.3	15.10	1	15.10	15.10	52.3	6,784	0.77%
2024/04/30	1.2	15.18	27.2	15.30	15.25	-25.9	6,789	-0.38%
2024/04/29	23	15.38	10	15.55	15.45	13	6,802	0.19%
2024/04/26	24.2	15.15	15	15.21	15.20	9.2	6,700	0.14%
2024/04/25	27.4	15.18	9	15.14	15.15	18.4	6,703	0.28%
2024/04/24	24.1	14.80	32.4	14.90	15.00	-8.3	6,652	-0.13%
2024/04/23	93.7	15.04	23	15.00	15.05	70.7	6,586	1.07%
2024/04/22	5.3	14.03	5.3	14.00	14.05	0	6,363	0.00%
2024/04/19	7	13.89	11.3	13.92	13.90	-4.3	6,369	-0.07%
2024/04/18	4.8	14.32	4.2	14.36	14.25	0.6	6,403	0.01%
2024/04/17	4	14.31	2	14.35	14.40	2	6,438	0.03%
2024/04/16	6.3	14.21	13	14.22	14.20	-6.6	6,531	-0.10%
2024/04/15	9.5	14.88	8	14.79	14.60	1.5	6,559	0.02%
2024/04/12	4.3	14.86	0.1	14.95	14.95	4.2	6,736	0.06%
2024/04/11	0	0.00	1.1	15.00	14.85	-1.1	6,922	-0.02%
2024/04/10	0	0.00	11	15.10	14.80	-11	6,825	-0.16%
2024/04/09	3	14.98	0	0.00	14.80	3	6,767	0.04%
2024/04/08	8	14.68	10	14.55	14.80	-2	6,688	-0.03%
2024/04/03	9.8	14.38	12	14.41	14.50	-2.2	6,597	-0.03%
2024/04/02	0.4	14.35	0	0.00	14.40	0.4	6,582	0.01%
2024/04/01	10.4	14.32	4	14.35	14.40	6.4	6,575	0.10%
2024/03/29	4	14.08	2	14.20	14.15	2	6,565	0.03%
2024/03/28	1.2	14.38	1	14.40	14.20	0.2	6,549	0.00%
2024/03/27	1	14.22	5	14.29	14.35	-4	6,528	-0.06%
2024/03/26	4	14.20	22	14.23	14.15	-18	6,509	-0.28%
2024/03/25	17.8	14.23	57	14.10	14.30	-39.2	6,472	-0.61%
2024/03/22	13.1	13.86	0.2	13.76	13.90	12.9	6,416	0.20%
2024/03/21	7.9	13.69	3	13.75	13.80	4.9	6,409	0.08%
2024/03/20	22	13.58	1	13.60	13.50	21	6,400	0.33%
2024/03/19	1.2	13.84	10	13.86	13.75	-8.8	6,353	-0.14%
2024/03/18	7.2	13.88	11	13.90	13.90	-3.8	6,327	-0.06%
2024/03/15	9.1	14.01	25	14.01	14.00	-15.9	6,329	-0.25%
2024/03/14	19.7	14.42	47.8	14.40	14.20	-28.1	6,324	-0.44%
2024/03/13	9.7	14.13	1.5	14.23	14.15	8.2	6,326	0.13%
2024/03/12	6	14.39	7	14.39	14.35	-1	6,317	-0.02%
2024/03/11	5.9	14.22	0	0.00	14.35	5.9	6,356	0.09%
2024/03/08	3.4	14.05	3	14.27	14.05	0.4	6,566	0.01%
2024/03/07	5.4	14.55	8	14.55	14.40	-2.6	6,694	-0.04%
2024/03/06	8.5	14.81	4	14.80	14.80	4.5	6,637	0.07%
2024/03/05	4.8	14.66	6.8	14.93	14.70	-2	6,605	-0.03%
2024/03/04	16.9	14.74	2	14.95	14.90	14.9	6,530	0.23%
2024/03/01	0	15.10	9.5	14.98	14.90	-9.5	6,399	-0.15%
2024/02/29	6.7	15.23	43	15.18	15.15	-36.3	6,322	-0.57%
2024/02/27	15.4	15.49	3.1	15.55	15.35	12.3	6,232	0.20%
2024/02/26	5.1	15.43	11.1	15.47	15.60	-6	6,128	-0.10%
2024/02/23	21.2	15.95	23.1	16.03	15.75	-1.9	5,978	-0.03%
2024/02/22	150.1	16.24	239.8	16.76	16.45	-89.7	5,691	-1.58%	大買/大賣/
2024/02/21	212.1	16.42	62	15.80	16.75	150.1	4,832	3.11%	大買/鉅額交易
2024/02/20	110.7	15.55	562	15.78	15.25	-451.3	4,040	-11.17%	大買/大賣/鉅額交易
2024/02/19	1,006	15.49	586	15.40	15.50	420	3,528	11.90%	大買/大賣/鉅額交易
2024/02/16	51	13.98	34	14.03	14.10	17	3,021	0.56%
2024/02/15	18	13.48	12	13.45	13.55	6	2,878	0.21%
2024/02/05	18.5	12.95	0	0.00	12.95	18.5	2,820	0.66%
2024/02/02	2.1	13.05	8	13.10	13.05	-5.9	2,792	-0.21%
2024/02/01	8.1	13.24	5	13.29	13.30	3.1	2,755	0.11%
2024/01/31	5	13.24	0	0.00	13.30	5	2,753	0.18%
2024/01/30	0	0.00	0	13.42	13.20	0	2,744	0.00%
2024/01/29	2	13.40	16	13.40	13.40	-14	2,736	-0.51%
2024/01/26	15.1	13.50	8	13.53	13.55	7.1	2,723	0.26%
2024/01/25	4.9	13.40	8	13.45	13.35	-3.1	2,692	-0.11%
2024/01/24	7.3	13.49	13	13.59	13.50	-5.7	2,660	-0.21%
2024/01/23	12.5	13.43	8	13.45	13.35	4.5	2,633	0.17%
2024/01/22	7.6	13.01	0	13.15	13.10	7.5	2,569	0.29%
2024/01/19	1.3	13.10	10.3	13.09	12.90	-9	2,547	-0.35%
2024/01/18	9	13.43	5	13.40	13.20	4	2,480	0.16%
2024/01/17	5.5	13.60	5	13.70	13.35	0.4	2,438	0.02%
2024/01/16	4.7	13.59	12	13.65	13.60	-7.3	2,404	-0.30%
2024/01/15	16.1	13.70	16	13.73	13.70	0.1	2,391	0.00%
2024/01/12	16.1	13.59	5	13.55	13.70	11.1	2,367	0.47%
2024/01/11	5.2	13.65	18	13.65	13.55	-12.8	2,279	-0.56%
2024/01/10	18	13.49	5.2	13.45	13.45	12.8	2,257	0.57%
2024/01/09	10.5	13.37	29.7	13.46	13.45	-19.2	2,149	-0.89%
2024/01/08	35.8	13.63	33.1	13.69	13.75	2.7	2,062	0.13%
2024/01/05	19.2	13.43	14.5	13.40	13.55	4.7	1,832	0.26%
2024/01/04	5.4	12.95	3	12.90	13.05	2.4	1,581	0.15%
2024/01/03	2.6	12.84	1	12.90	12.95	1.6	1,570	0.10%
2024/01/02	1.3	12.90	1	12.95	12.95	0.3	1,578	0.02%
2023/12/29	0.3	12.97	13	13.05	13.00	-12.7	1,607	-0.79%
2023/12/28	13.6	13.03	18.9	13.00	13.00	-5.3	1,603	-0.33%
2023/12/27	16.9	12.94	11	12.91	12.95	5.9	1,599	0.37%
2023/12/26	9.6	12.82	0	0.00	12.90	9.6	1,604	0.60%
2023/12/25	0	0.00	1	12.70	12.65	-1	1,597	-0.06%
2023/12/22	2.1	12.75	0.2	12.80	12.70	1.9	1,599	0.12%
2023/12/21	0.4	12.60	0.8	12.65	12.60	-0.4	1,604	-0.03%
2023/12/20	1.1	12.60	0	0.00	12.65	1.1	1,620	0.07%
2023/12/19	0	0.00	4.6	12.62	12.50	-4.6	1,620	-0.28%
2023/12/18	3.9	12.99	10.8	13.02	12.75	-6.9	1,611	-0.43%
2023/12/15	12.3	12.98	20	12.96	13.00	-7.7	1,609	-0.48%
2023/12/14	15.3	12.89	7	12.90	12.85	8.3	1,599	0.52%
2023/12/13	6.6	12.84	3	12.85	12.80	3.6	1,643	0.22%
2023/12/12	3.5	12.90	12.1	12.90	12.85	-8.6	1,648	-0.52%
2023/12/11	0.6	12.87	15.2	12.96	12.85	-14.5	1,629	-0.89%
2023/12/08	15.2	13.15	9	13.00	13.20	6.2	1,617	0.38%
2023/12/07	10.5	12.97	1	13.00	12.90	9.5	1,615	0.59%
2023/12/06	1	12.90	10.2	12.94	12.85	-9.2	1,604	-0.57%
2023/12/05	24.2	13.56	80	13.24	13.05	-55.8	1,535	-3.63%
2023/12/04	71	12.94	19	12.57	13.50	52	1,297	4.01%
2023/12/01	18	12.07	7	12.06	12.30	11	1,102	1.00%
2023/11/30	1	11.90	2	11.95	11.95	-1	1,076	-0.09%
2023/11/29	1.8	11.90	7	12.00	11.95	-5.2	1,083	-0.48%
2023/11/28	8	11.98	0	0.00	12.00	8	1,092	0.73%
2023/11/27	0.4	12.05	2	11.95	11.85	-1.6	1,093	-0.15%
2023/11/24	0.8	12.05	6	12.10	12.05	-5.2	1,090	-0.48%
2023/11/22	9.2	11.94	4	11.95	12.05	5.2	1,106	0.47%
2023/11/21	4.2	11.89	3	11.90	11.95	1.2	1,107	0.11%
2023/11/20	2.8	11.85	7	11.90	11.95	-4.2	1,106	-0.38%
2023/11/17	6.5	11.67	3	11.70	11.80	3.5	1,119	0.31%
2023/11/16	3.8	11.60	11.7	11.70	11.65	-7.9	1,118	-0.70%
2023/11/15	12.4	11.50	0	0.00	11.60	12.4	1,133	1.09%
2023/11/14	0.1	11.36	0.2	11.50	11.35	-0.1	1,138	-0.01%
2023/11/13	0.4	11.45	0.3	11.60	11.45	0.1	1,155	0.01%
2023/11/10	0.1	11.60	3.2	11.55	11.55	-3.1	1,286	-0.24%
2023/11/09	1.9	11.63	2	11.65	11.60	-0.1	1,307	-0.01%
2023/11/08	2.4	11.70	1.2	11.75	11.65	1.2	1,357	0.09%
2023/11/07	0.9	11.65	1.8	11.76	11.70	-0.9	1,376	-0.06%
2023/11/06	2.4	11.75	12	11.80	11.80	-9.6	1,424	-0.68%
2023/11/03	12.1	11.70	3	11.70	11.75	9.1	1,461	0.62%
2023/11/02	4.1	11.63	0	0.00	11.60	4.1	1,538	0.27%
2023/10/31	0	0.00	2.8	11.57	11.40	-2.8	1,576	-0.18%
2023/10/30	0.8	11.65	0	11.80	11.65	0.8	1,604	0.05%
2023/10/26	0	0.00	5.2	11.74	11.65	-5.2	1,667	-0.31%
2023/10/25	5.9	11.79	2	11.80	11.80	3.9	1,719	0.23%
2023/10/24	2.6	11.68	2.2	11.56	11.70	0.4	1,748	0.02%
2023/10/23	2.4	11.68	0	11.85	11.70	2.4	1,790	0.13%
2023/10/20	0.8	11.40	0.9	11.55	11.45	0	1,822	0.00%
2023/10/19	1.2	11.69	3	11.74	11.60	-1.8	1,942	-0.09%
2023/10/18	4	11.86	0	0.00	11.75	4	1,998	0.20%
2023/10/17	0.4	12.04	1.7	12.10	11.95	-1.3	2,110	-0.06%
2023/10/16	0	0.00	2.1	12.11	12.10	-2.1	2,380	-0.09%
2023/10/13	3.9	12.18	7.1	12.15	12.15	-3.3	2,564	-0.13%
2023/10/12	6.4	12.14	12	12.11	12.20	-5.6	2,674	-0.21%
2023/10/11	11.8	12.16	0	0.00	12.05	11.8	2,715	0.44%
2023/09/26	0	11.95	13.2	12.02	11.95	-13.2	2,773	-0.47%
2023/09/25	12.2	11.94	3	11.85	12.25	9.2	2,805	0.33%
2023/09/22	1.9	11.78	2	11.80	11.80	-0.1	2,827	0.00%
2023/09/21	5	12.00	2	12.03	11.90	3	2,886	0.11%
2023/09/20	1.1	12.20	4.6	12.28	12.20	-3.5	2,936	-0.12%
2023/09/19	4.9	12.49	4	12.50	12.45	0.9	2,984	0.03%
2023/09/18	4	12.46	0	0.00	12.50	4	3,038	0.13%
2023/09/15	0.9	12.51	8.3	12.60	12.50	-7.5	3,204	-0.23%
2023/09/14	7.9	12.60	4	12.60	12.60	3.9	3,255	0.12%
2023/09/13	3.7	12.63	0	0.00	12.65	3.7	3,328	0.11%
2023/09/12	1.1	12.65	0	0.00	12.60	1.1	3,565	0.03%
2023/09/11	0.4	12.79	3.7	12.82	12.60	-3.3	3,727	-0.09%
2023/09/08	2.6	12.86	3.2	12.80	12.85	-0.6	3,771	-0.02%
2023/09/07	4	13.03	3.7	12.90	12.95	0.2	3,853	0.01%
2023/09/06	1.4	12.44	5.2	12.50	12.55	-3.8	3,858	-0.10%
2023/09/05	0	0.00	1.1	12.57	12.55	-1.1	3,912	-0.03%
2023/09/04	0	0.00	4.6	12.56	12.50	-4.6	4,014	-0.11%
2023/09/01	4	12.42	9	12.54	12.65	-5	4,108	-0.12%
2023/08/31	0.5	12.25	5	12.25	12.20	-4.5	4,236	-0.11%
2023/08/30	5.4	12.18	2.5	12.20	12.25	2.9	4,474	0.06%
2023/08/29	2.1	12.10	0	0.00	12.15	2.1	5,110	0.04%
2023/08/28	0	0.00	2	12.00	12.10	-2	5,818	-0.03%
2023/08/25	1.6	12.15	4	12.15	12.15	-2.4	5,935	-0.04%
2023/08/24	4.1	12.22	1	12.20	12.20	3.1	5,972	0.05%
2023/08/23	1.6	12.13	0	0.00	12.20	1.6	6,042	0.03%
2023/08/22	0.4	12.15	1.9	12.22	12.20	-1.6	6,071	-0.03%
2023/08/21	2.5	12.20	0	0.00	12.25	2.5	6,112	0.04%
2023/08/18	0	0.00	4.1	12.33	12.20	-4.1	6,146	-0.07%
2023/08/17	3.7	12.17	0.2	12.10	12.35	3.5	6,188	0.06%
2023/08/16	0.6	12.15	2.9	12.16	12.10	-2.3	6,214	-0.04%
2023/08/15	2.3	12.37	2.1	12.30	12.40	0.2	6,295	0.00%
2023/08/14	2.3	12.15	3.6	12.33	12.25	-1.2	6,426	-0.02%
2023/08/11	3.1	12.64	0.2	12.65	12.55	3	6,447	0.05%
2023/08/10	0.3	12.55	4.4	12.62	12.60	-4.1	6,500	-0.06%
2023/08/09	4.6	12.84	0	0.00	12.80	4.6	6,629	0.07%
2023/08/08	40.1	12.80	1.1	12.83	12.80	39	6,757	0.58%
2023/08/07	5.7	12.76	3.7	12.65	12.70	2	6,905	0.03%
2023/08/04	2.9	13.58	0	0.00	13.75	2.9	6,895	0.04%
2023/08/02	5	13.55	8.9	13.69	13.50	-3.9	6,949	-0.06%
2023/08/01	8.5	13.88	1	14.00	13.95	7.5	6,997	0.11%
2023/07/31	8.9	13.92	1.7	13.87	13.75	7.1	7,088	0.10%
2023/07/28	0.2	13.75	7.3	13.83	13.80	-7.1	7,218	-0.10%
2023/07/27	8.5	13.90	4.7	13.82	14.15	3.8	7,264	0.05%
2023/07/26	1.7	13.71	4.1	13.70	13.70	-2.4	7,256	-0.03%
2023/07/25	4.7	13.66	0.4	13.70	13.80	4.3	7,326	0.06%
2023/07/24	7	13.65	3.3	13.75	13.60	3.7	7,403	0.05%
2023/07/21	3.9	14.03	2.1	14.10	14.05	1.8	7,433	0.02%
2023/07/20	3.1	13.86	0	0.00	13.90	3.1	7,548	0.04%
2023/07/19	0	0.00	1.1	13.95	13.65	-1.1	7,558	-0.02%
2023/07/18	0	13.95	7	14.08	14.05	-7	7,531	-0.09%
2023/07/17	6.3	14.08	3	14.00	14.10	3.3	7,524	0.04%
2023/07/14	3.1	14.08	2.1	14.05	13.95	1	7,499	0.01%
2023/07/13	21.8	14.03	0.2	14.27	14.00	21.6	7,475	0.29%
2023/07/12	5.2	14.26	11	14.52	14.30	-5.8	7,360	-0.08%
2023/07/11	12.1	14.70	9	14.86	14.80	3.1	7,310	0.04%
2023/07/10	36.1	14.58	14.1	14.76	14.10	22	7,182	0.31%
2023/07/07	13.8	15.13	15.2	14.97	15.30	-1.4	6,930	-0.02%
2023/07/06	26.7	15.06	46	15.03	15.05	-19.3	6,754	-0.29%
2023/07/05	15.3	14.86	6	14.81	14.80	9.3	6,651	0.14%
2023/07/04	10	14.67	11.1	14.76	14.75	-1.1	6,611	-0.02%
2023/07/03	10.8	14.75	8	14.84	14.75	2.8	6,557	0.04%
2023/06/30	1.5	14.80	13.5	14.85	14.70	-12	6,520	-0.18%
2023/06/29	13.9	14.98	26	14.98	15.00	-12.1	6,467	-0.19%
2023/06/28	10.7	14.94	6	15.00	14.90	4.7	6,402	0.07%
2023/06/27	5	14.84	4	14.65	14.70	1	6,343	0.02%
2023/06/26	4.5	14.77	15	14.90	14.80	-10.5	6,279	-0.17%
2023/06/21	18.5	15.02	19.1	14.91	14.90	-0.6	6,230	-0.01%
2023/06/20	14.3	14.68	18	14.76	14.60	-3.7	6,065	-0.06%
2023/06/19	16.2	14.62	6	14.55	14.55	10.2	6,007	0.17%
2023/06/16	10.6	14.34	27	14.30	14.45	-16.4	5,927	-0.28%
2023/06/15	21	14.42	15	14.32	14.80	6	5,689	0.11%
2023/06/14	5.6	14.18	19	14.15	14.10	-13.4	5,531	-0.24%
2023/06/13	18	14.03	1.2	13.93	14.20	16.8	5,505	0.31%
2023/06/12	10	13.97	9	14.06	13.80	1	5,427	0.02%
2023/06/09	7.5	14.05	1	14.20	14.10	6.5	5,419	0.12%
2023/06/08	0.1	14.05	7.4	13.96	13.95	-7.3	5,374	-0.14%
2023/06/07	17.6	14.28	6.5	14.15	14.25	11.1	5,316	0.21%
2023/06/06	27.5	14.37	28.9	14.23	14.20	-1.4	5,276	-0.03%
2023/06/05	16.4	14.76	18.3	14.70	14.75	-1.9	5,125	-0.04%
2023/06/02	30	14.74	18	14.63	15.10	12	4,878	0.25%
2023/06/01	523	14.53	534.8	14.53	13.90	-11.8	4,264	-0.28%	大買/大賣/
2023/05/31	18.9	12.99	23	13.02	13.25	-4.1	3,566	-0.11%
2023/05/30	7.1	12.72	12	12.75	12.70	-4.9	3,458	-0.14%
2023/05/29	11.2	12.44	1	12.75	12.70	10.2	3,431	0.30%
2023/05/26	0	0.00	0.4	12.59	12.35	-0.4	3,386	-0.01%
2023/05/25	10.1	12.65	4.3	12.76	12.50	5.8	3,365	0.17%
2023/05/24	6.2	12.86	5	12.86	12.85	1.2	3,352	0.04%
2023/05/23	9.1	12.87	3	12.85	12.95	6.1	3,339	0.18%
2023/05/22	23.2	12.64	25.6	12.50	12.50	-2.4	3,351	-0.07%
2023/05/19	2.1	12.95	18.5	12.99	12.65	-16.4	3,334	-0.49%
2023/05/18	17.7	12.80	5.9	12.88	13.00	11.8	3,244	0.36%
2023/05/17	1.2	12.26	10	12.28	12.35	-8.8	3,109	-0.28%
2023/05/16	5.8	12.17	3	12.15	12.30	2.8	3,069	0.09%
2023/05/15	6.7	12.05	9.9	12.03	11.90	-3.2	3,012	-0.11%
2023/05/12	10.5	13.04	19.3	13.05	12.65	-8.9	2,872	-0.31%
2023/05/11	26	13.09	25.2	13.10	13.10	0.9	2,722	0.03%
2023/05/10	17.4	12.81	42	12.83	13.00	-24.6	2,558	-0.96%
2023/05/09	13.4	12.58	22	12.57	12.70	-8.6	2,437	-0.35%
2023/05/08	16.9	12.39	18.1	12.43	12.55	-1.1	2,368	-0.05%
2023/05/05	9.6	12.25	15.9	12.24	12.40	-6.3	2,282	-0.28%
2023/05/04	26.3	12.08	19.1	12.06	12.25	7.2	2,193	0.33%
2023/05/03	9.8	11.61	6	11.55	11.80	3.8	2,036	0.19%
2023/05/02	9.2	11.42	28.3	11.51	11.50	-19	1,967	-0.97%
2023/04/28	19.9	11.30	24	11.35	11.45	-4.1	1,902	-0.21%
2023/04/27	10.5	11.04	13	10.97	11.15	-2.5	1,806	-0.14%
2023/04/26	11.2	10.76	3	10.72	10.95	8.2	1,724	0.47%
2023/04/25	8.2	10.93	8.1	10.86	10.65	0.1	1,659	0.00%
2023/04/24	8.1	10.42	0	0.00	10.50	8.1	1,511	0.54%
2023/04/20	0.2	10.48	1	10.40	10.45	-0.8	1,454	-0.05%
2023/04/17	0	0.00	1.6	10.38	10.40	-1.6	1,400	-0.12%
2023/04/14	0.1	10.30	0.3	10.30	10.30	-0.2	1,390	-0.02%
2023/04/13	0	0.00	3.2	10.28	10.20	-3.2	1,377	-0.23%
2023/04/12	5.2	10.20	0	0.00	10.25	5.2	1,391	0.38%
2023/04/07	0	0.00	2	10.10	10.05	-2	1,374	-0.15%
2023/03/31	0	0.00	1	10.10	10.15	-1	1,372	-0.07%
2023/03/29	10	10.18	0	0.00	10.10	10	1,374	0.73%
2023/03/27	3	10.25	0	0.00	10.25	3	1,407	0.21%
2023/03/24	0	0.00	1.7	10.43	10.30	-1.7	1,425	-0.12%
2023/03/23	0	0.00	0.2	10.45	10.35	-0.2	1,424	-0.02%
2023/03/22	0.4	10.35	0	0.00	10.40	0.4	1,431	0.03%
2023/03/21	1.2	10.29	0.2	10.40	10.30	0.9	1,423	0.07%
2023/03/20	0	10.25	0	0.00	10.20	0	1,416	0.00%
2023/03/17	0.6	10.10	0	0.00	10.20	0.6	1,427	0.04%
2023/03/16	0	0.00	1.3	10.16	10.00	-1.3	1,433	-0.09%
2023/03/15	1.3	10.15	0	0.00	10.20	1.3	1,431	0.09%
2023/03/14	1.1	10.11	0	0.00	10.15	1.1	1,440	0.08%
2023/03/13	0	10.50	0	0.00	10.45	0	1,423	0.00%
2023/03/10	10	10.50	3.5	10.79	10.60	6.5	1,440	0.45%
2023/03/09	5.5	11.08	0	0.00	10.95	5.5	1,511	0.36%
2023/03/08	0	10.95	0	0.00	10.95	0	1,720	0.00%
2023/03/06	0	10.80	0.2	10.70	10.70	-0.1	2,251	-0.01%
2023/03/03	0.2	10.55	2	10.70	10.60	-1.8	2,245	-0.08%
2023/03/02	1	10.50	0	0.00	10.45	1	2,240	0.04%
2023/03/01	0.2	10.80	0.7	10.73	10.65	-0.5	2,230	-0.02%
2023/02/24	0.7	10.69	3	10.80	10.70	-2.3	2,235	-0.10%
2023/02/23	3.1	10.72	0.1	10.80	10.65	3	2,217	0.14%
2023/02/22	0.1	10.70	1.6	10.60	10.75	-1.6	2,219	-0.07%
2023/02/21	0	0.00	7.2	10.66	10.65	-7.2	2,207	-0.32%
2023/02/20	6.4	10.51	7.2	10.61	10.65	-0.8	2,227	-0.03%
2023/02/17	3.6	10.25	0	0.00	10.30	3.6	2,190	0.16%
2023/02/13	1	10.05	0	0.00	10.00	1	2,416	0.04%
2023/02/09	2	10.20	0	0.00	10.15	2	2,427	0.08%
2023/02/08	0.1	10.31	0	0.00	10.25	0.1	2,428	0.00%
2023/02/06	0.1	10.25	2.3	10.25	10.15	-2.2	2,425	-0.09%
2023/02/03	0.1	10.25	1.3	10.27	10.25	-1.2	2,424	-0.05%
2023/02/02	0.8	10.17	0	0.00	10.25	0.8	2,413	0.03%
2023/02/01	0	0.00	1	10.09	10.10	-1	2,395	-0.04%
2023/01/31	3	9.98	0	0.00	10.00	3	2,384	0.13%
2023/01/30	0.9	9.95	0	0.00	9.86	0.9	2,371	0.04%
2023/01/10	5.1	9.97	2.3	9.99	9.98	2.8	2,394	0.12%
2023/01/09	2.3	10.00	0	0.00	9.96	2.3	2,411	0.10%
2023/01/06	0	0.00	0.5	10.05	10.00	-0.5	2,418	-0.02%
2023/01/05	0.8	10.00	0	0.00	9.99	0.8	2,436	0.03%
2023/01/04	0.5	10.00	0	0.00	10.05	0.5	2,439	0.02%
2023/01/03	0	9.92	5.3	9.97	9.93	-5.3	2,446	-0.22%
2022/12/30	3.8	9.98	0.2	9.93	10.00	3.6	2,451	0.15%
2022/12/29	1.8	9.87	0	0.00	9.87	1.8	2,423	0.07%
2022/12/28	0	0.00	3.2	9.91	9.84	-3.2	2,433	-0.13%
2022/12/27	2.1	9.99	0	0.00	9.95	2.1	2,439	0.09%
2022/12/26	1.1	9.96	0.5	9.97	9.93	0.6	2,440	0.02%
2022/12/23	0.5	9.88	0.8	9.84	9.93	-0.3	2,455	-0.01%
2022/12/22	0.8	9.81	0	0.00	9.83	0.8	2,482	0.03%
2022/12/20	0	0.00	0.3	9.92	9.69	-0.3	2,517	-0.01%
2022/12/19	0.3	9.85	0	0.00	9.87	0.3	2,554	0.01%
2022/12/16	0.3	9.98	0	0.00	9.73	0.3	2,549	0.01%
2022/12/14	0.8	9.82	0	0.00	9.76	0.8	2,541	0.03%
2022/12/09	0	0.00	0.5	9.90	9.90	-0.5	2,562	-0.02%
2022/12/06	0	0.00	1.9	10.30	10.15	-1.9	2,530	-0.08%
2022/12/05	1.7	10.25	2	10.30	10.30	-0.3	2,526	-0.01%
2022/12/02	2	10.20	1.2	10.15	10.25	0.8	2,513	0.03%
2022/12/01	1.3	10.05	0.3	9.97	10.15	1	2,542	0.04%
2022/11/30	0.5	9.66	0	0.00	9.66	0.5	2,460	0.02%
2022/11/29	5.1	9.50	2.7	9.83	9.55	2.4	2,218	0.11%
2022/11/28	12.7	10.35	10	9.90	9.92	2.7	2,076	0.13%
2022/11/24	0	0.00	0.3	10.17	9.96	-0.3	1,867	-0.02%
2022/11/23	0	0.00	0	10.10	10.10	0	1,879	0.00%
2022/11/22	0.4	10.05	0	0.00	10.00	0.4	1,892	0.02%
2022/11/17	0	0.00	0.3	10.20	10.15	-0.3	1,895	-0.02%
2022/11/16	0.3	10.15	18.1	10.20	10.05	-17.8	1,899	-0.93%
2022/11/15	0.8	10.10	0.3	10.15	10.15	0.6	1,881	0.03%
2022/11/14	0.6	10.08	0.2	10.15	10.15	0.4	1,872	0.02%
2022/11/11	0.2	10.15	12	10.00	9.99	-11.8	1,861	-0.63%
2022/11/10	12	10.08	7.2	10.20	10.05	4.8	1,854	0.26%
2022/11/09	7.2	10.15	1	10.40	10.40	6.2	1,809	0.34%
2022/11/08	0.1	9.60	0	0.00	9.50	0.1	1,685	0.00%
2022/11/04	0	0.00	2.3	9.60	9.62	-2.3	1,714	-0.14%
2022/11/03	0	0.00	5.7	9.55	9.52	-5.7	1,719	-0.33%
2022/11/02	3.2	9.50	2.9	9.61	9.61	0.4	1,728	0.02%
2022/11/01	2.2	9.36	0.3	9.44	9.42	2	1,730	0.11%
2022/10/31	2.3	9.26	2.8	9.30	9.27	-0.5	1,743	-0.03%
2022/10/28	3.6	9.18	0.2	9.17	9.18	3.4	1,755	0.19%
2022/10/27	1.4	9.20	0	9.21	9.15	1.4	1,751	0.08%
2022/10/26	0.6	9.02	0.9	9.01	9.05	-0.2	1,760	-0.01%
2022/10/25	1.6	8.98	1.8	8.97	8.93	-0.2	1,756	-0.01%
2022/10/24	1.8	9.14	2.5	9.08	9.01	-0.7	1,746	-0.04%
2022/10/21	0.5	9.07	10.7	9.04	9.03	-10.2	1,745	-0.58%
2022/10/20	0.2	9.11	4.5	9.10	9.11	-4.3	1,753	-0.25%
2022/10/18	0.2	9.31	3.1	9.29	9.28	-2.9	1,739	-0.16%
2022/10/17	1.1	9.14	0.3	9.27	9.22	0.8	1,749	0.05%
2022/10/14	6.6	9.42	0	0.00	9.41	6.6	1,751	0.38%
2022/10/13	0.4	9.42	1.2	9.67	9.18	-0.8	1,752	-0.05%
2022/10/12	1.2	9.67	0	0.00	9.66	1.2	1,736	0.07%
2022/10/11	0	0.00	7.3	9.77	9.63	-7.3	1,743	-0.42%
2022/10/07	7.3	9.95	0	0.00	10.00	7.3	1,738	0.42%
2022/10/06	0	0.00	3.5	9.88	9.85	-3.5	1,735	-0.20%
2022/10/05	3.5	9.99	1.9	9.95	9.85	1.6	1,744	0.09%
2022/10/04	1.9	9.79	1.8	9.83	9.79	0.1	1,755	0.00%
2022/10/03	0.8	9.73	2.6	9.71	9.62	-1.8	1,749	-0.10%
2022/09/30	0.7	9.54	6.4	9.55	9.67	-5.7	1,757	-0.32%
2022/09/29	7.2	9.48	0.4	9.65	9.79	6.8	1,742	0.39%
2022/09/28	0.8	9.28	1	9.65	9.17	-0.2	1,726	-0.01%
2022/09/27	1	9.59	0	0.00	9.66	1	1,706	0.06%
2022/09/26	5.1	9.93	0	0.00	9.51	5.1	1,700	0.30%
2022/09/22	1.4	10.16	0	0.00	10.20	1.4	1,688	0.08%
2022/09/15	0.1	10.90	0	0.00	10.80	0.1	1,664	0.00%
2022/09/13	0.1	10.95	0	0.00	10.85	0.1	1,679	0.01%
2022/09/07	1.1	10.39	0	0.00	10.15	1.1	1,672	0.07%
2022/09/02	0	0.00	3.6	11.71	11.50	-3.6	1,611	-0.22%
2022/09/01	3.6	11.70	0	0.00	11.75	3.6	1,629	0.22%
2022/08/29	0	0.00	3.4	12.76	12.70	-3.4	1,864	-0.18%
2022/08/26	2.2	13.00	0	0.00	13.05	2.2	1,842	0.12%
2022/08/25	0	13.00	0	0.00	12.95	0	1,824	0.00%
2022/08/24	0.9	13.05	0.2	13.05	12.85	0.7	1,816	0.04%
2022/08/23	0.1	12.90	1.6	12.84	12.85	-1.5	1,814	-0.08%
2022/08/22	0.5	12.95	5	13.00	12.90	-4.5	1,821	-0.25%
2022/08/19	16.2	12.98	0	0.00	13.00	16.2	1,966	0.82%
2022/08/18	0	0.00	0.2	12.75	12.85	-0.2	1,951	-0.01%
2022/08/17	1	12.95	0	12.95	12.80	1	1,940	0.05%
2022/08/16	0	0.00	0.2	12.75	12.70	-0.2	1,901	-0.01%
2022/08/15	0	0.00	0.5	12.60	12.65	-0.5	1,896	-0.03%
2022/08/12	1.1	12.45	0	0.00	12.60	1.1	1,897	0.06%
2022/08/11	0	0.00	0.2	12.30	12.35	-0.2	1,887	-0.01%
2022/08/10	0.1	12.20	0.5	12.20	12.20	-0.4	1,894	-0.02%
2022/08/09	0.6	12.05	0	0.00	12.15	0.6	1,908	0.03%
2022/08/05	1	11.80	0.5	11.80	11.85	0.5	1,898	0.03%
2022/08/04	0.5	11.69	0	0.00	11.80	0.5	1,892	0.03%
2022/07/28	0	0.00	4	12.30	12.15	-4	2,047	-0.20%
2022/07/27	4	12.05	0	0.00	12.25	4	2,145	0.19%
2022/07/26	0	0.00	0.7	12.43	12.25	-0.7	2,304	-0.03%
2022/07/25	0	0.00	1.8	12.42	12.50	-1.8	2,322	-0.08%
2022/07/22	0.9	12.40	6.1	12.35	12.45	-5.1	2,332	-0.22%
2022/07/21	7.6	12.08	0	0.00	12.35	7.6	2,365	0.32%
2022/07/18	0	0.00	0.1	12.10	12.00	-0.1	2,389	0.00%
2022/07/15	0.1	11.70	0	0.00	11.85	0.1	2,373	0.00%
2022/07/14	0	0.00	1.5	11.67	11.70	-1.5	2,367	-0.07%
2022/07/13	0.9	11.60	0	0.00	11.60	0.9	2,368	0.04%
2022/07/12	0.1	11.65	5	11.20	11.20	-5	2,370	-0.21%
2022/07/11	0	0.00	0.1	12.03	11.95	-0.1	2,349	0.00%
2022/07/08	0.1	12.21	0.9	12.20	12.15	-0.8	2,347	-0.03%
2022/07/07	0.9	12.00	0	0.00	12.10	0.9	2,352	0.04%
2022/07/06	0	0.00	0.3	12.35	11.90	-0.3	2,365	-0.01%
2022/07/05	0.1	12.30	0.4	12.20	12.15	-0.3	2,369	-0.01%
2022/07/04	1.7	12.07	0	0.00	11.95	1.7	2,374	0.07%
2022/06/30	7	12.69	0	0.00	12.65	7	2,365	0.30%
2022/06/29	0	0.00	2.7	13.02	13.00	-2.7	2,359	-0.11%
2022/06/28	1.7	13.10	7	13.10	13.15	-5.3	2,388	-0.22%
2022/06/27	7.1	13.28	1	13.30	13.35	6.1	2,403	0.25%
2022/06/24	1.4	13.00	2.6	13.05	13.15	-1.2	2,410	-0.05%
2022/06/23	3.2	12.82	0	0.00	12.70	3.2	2,420	0.13%
2022/06/22	0	0.00	3.4	12.96	12.80	-3.4	2,418	-0.14%
2022/06/21	3.4	12.87	0	0.00	13.15	3.4	2,427	0.14%
2022/06/20	0.1	12.77	10.4	12.89	12.60	-10.3	2,424	-0.42%
2022/06/17	0.4	13.15	0.2	13.20	13.10	0.2	2,429	0.01%
2022/06/16	0.2	13.38	0	0.00	13.15	0.2	2,480	0.01%
2022/06/14	5	13.20	0	0.00	13.25	5	2,482	0.20%
2022/06/13	0	0.00	1.3	13.31	13.15	-1.3	2,476	-0.05%
2022/06/10	8	13.64	1	13.60	13.65	7	2,458	0.28%
2022/06/09	0.5	13.93	1	14.15	14.00	-0.5	2,419	-0.02%
2022/06/08	3.8	14.12	7	14.10	14.00	-3.2	2,249	-0.14%
2022/05/30	1	13.15	0.7	13.25	13.20	0.3	2,133	0.01%
2022/05/27	12	13.36	0	0.00	13.40	12	2,110	0.57%
2022/05/25	0	0.00	0.1	12.95	13.00	-0.1	1,987	0.00%
2022/05/24	0	0.00	0.2	13.10	12.95	-0.2	2,039	-0.01%
2022/05/23	0	0.00	5	13.05	13.05	-5	2,045	-0.24%
2022/05/20	5.2	13.00	0	0.00	13.00	5.2	2,061	0.25%
2022/05/11	0	0.00	0.4	12.50	12.45	-0.4	2,053	-0.02%
2022/05/10	0.7	12.59	0	0.00	12.75	0.7	2,045	0.03%
2022/05/09	2.4	12.48	0.8	12.60	12.35	1.5	2,015	0.08%
2022/05/06	0	0.00	1	12.85	13.05	-1	1,984	-0.05%
2022/05/05	1	12.99	4	13.06	13.10	-3	1,950	-0.15%
2022/05/04	1.8	12.75	0.3	12.84	12.80	1.5	1,944	0.08%
2022/05/03	5.1	13.08	19.1	13.50	13.05	-14	1,889	-0.74%
2022/04/29	0.3	14.65	0.1	14.65	14.50	0.2	1,742	0.01%
2022/04/28	1	14.60	2.5	14.55	14.55	-1.5	1,746	-0.09%
2022/04/27	4	14.44	1.8	14.49	14.50	2.2	1,743	0.13%
2022/04/26	2.2	15.08	0.4	15.35	15.05	1.9	1,703	0.11%
2022/04/25	4	15.39	0.5	15.33	15.25	3.5	1,693	0.21%
2022/04/22	0.6	15.75	0	0.00	15.80	0.6	1,678	0.04%
2022/04/21	0.3	15.85	2	15.90	15.90	-1.7	1,713	-0.10%
2022/04/20	3.1	15.88	0	0.00	15.95	3.1	1,723	0.18%
2022/04/19	0	0.00	0.1	15.90	15.85	-0.1	1,739	-0.01%
2022/04/18	0	0.00	0.2	16.05	15.85	-0.2	1,746	-0.01%
2022/04/15	0.3	16.05	1.8	16.17	16.05	-1.4	1,745	-0.08%
2022/04/14	1.4	16.20	4	16.28	16.25	-2.6	1,799	-0.14%
2022/04/13	2.2	16.25	0.3	16.35	16.35	1.9	1,818	0.10%
2022/04/12	2.4	16.24	2.1	16.15	16.20	0.4	1,821	0.02%
2022/04/11	1.3	16.25	0	0.00	16.25	1.3	1,824	0.07%
2022/04/08	0.5	16.56	0	0.00	16.70	0.5	1,844	0.02%
2022/04/07	0	0.00	0.3	16.64	16.45	-0.3	1,851	-0.02%
2022/04/06	0	0.00	0.1	16.75	16.85	-0.1	1,899	0.00%
2022/04/01	0	0.00	0	16.70	16.80	0	1,911	0.00%
2022/03/31	0.1	16.65	12.1	16.71	16.75	-12	1,926	-0.62%
2022/03/30	11.5	16.57	6.1	16.61	16.60	5.5	1,923	0.28%
2022/03/29	3.3	16.52	0	0.00	16.50	3.3	2,042	0.16%
2022/03/28	0.9	16.41	1.6	16.34	16.50	-0.7	2,045	-0.03%
2022/03/25	0	16.45	3	16.45	16.45	-3	2,064	-0.15%
2022/03/24	3.7	16.41	1.5	16.47	16.55	2.2	2,088	0.10%
2022/03/23	1.3	16.45	0	0.00	16.50	1.3	2,129	0.06%
2022/03/22	0.1	16.40	2	16.40	16.45	-1.9	2,160	-0.09%
2022/03/21	0.6	16.05	8.2	16.18	16.30	-7.6	2,185	-0.35%
2022/03/18	5.4	15.66	8	15.70	15.80	-2.6	2,239	-0.12%
2022/03/17	7.8	15.47	8	15.43	15.70	-0.2	2,396	-0.01%
2022/03/16	6.1	15.19	0	0.00	15.20	6.1	2,958	0.20%
2022/03/15	10.5	15.15	4.2	15.21	15.15	6.3	3,202	0.20%
2022/03/14	4	15.43	1	15.50	15.50	3	3,247	0.09%
2022/03/11	10.4	15.35	3.2	15.45	15.35	7.2	3,306	0.22%
2022/03/10	3.1	15.30	3.6	15.36	15.45	-0.4	3,357	-0.01%
2022/03/09	4.4	15.04	3	15.05	15.10	1.4	3,383	0.04%
2022/03/08	5.8	15.04	0.6	15.13	15.00	5.2	3,464	0.15%
2022/03/07	3	15.56	0	0.00	15.50	3	3,476	0.09%
2022/03/04	0	0.00	0.2	16.20	16.10	-0.2	3,581	-0.01%
2022/03/03	0	0.00	1	16.25	16.20	-1	3,774	-0.03%
2022/03/02	1.1	16.20	4	16.25	16.30	-2.9	4,029	-0.07%
2022/03/01	1.9	16.11	3	16.10	16.30	-1.1	4,351	-0.03%
2022/02/25	2.6	16.19	1.2	16.21	16.05	1.4	4,587	0.03%
2022/02/24	13.9	16.22	0.7	16.35	16.15	13.2	4,788	0.28%
2022/02/23	0	0.00	0.4	16.55	16.55	-0.4	4,899	-0.01%
2022/02/22	0	0.00	7.7	16.64	16.55	-7.7	4,940	-0.16%
2022/02/21	6.6	16.57	5.5	16.55	16.85	1.1	4,979	0.02%
2022/02/18	5.1	16.54	0	0.00	16.60	5.1	5,043	0.10%
2022/02/17	0.4	16.60	3	16.62	16.55	-2.6	5,078	-0.05%
2022/02/16	2.9	16.53	2.2	16.64	16.65	0.7	5,145	0.01%
2022/02/15	2	16.50	0	0.00	16.45	2	5,179	0.04%
2022/02/14	0.3	16.58	0.7	16.61	16.50	-0.5	5,211	-0.01%
2022/02/11	0	0.00	0.1	16.95	16.90	-0.1	5,318	0.00%
2022/02/10	0	0.00	0.9	16.95	17.00	-0.9	5,404	-0.02%
2022/02/09	0	0.00	2	16.90	16.95	-2	5,595	-0.04%
2022/02/08	0	0.00	3.9	16.77	16.80	-3.9	5,938	-0.06%
2022/02/07	14.1	16.41	0.6	16.50	16.60	13.5	5,982	0.23%
2022/01/26	4.9	16.32	4.5	16.29	16.25	0.4	6,022	0.01%
2022/01/25	0.9	16.35	0	16.30	16.30	0.9	6,060	0.01%
2022/01/24	0	0.00	0.1	16.80	16.70	-0.1	6,040	0.00%
2022/01/21	0.1	16.90	0	0.00	16.90	0.1	6,061	0.00%
2022/01/20	1.7	17.10	0	0.00	17.10	1.7	6,091	0.03%
2022/01/19	0	0.00	9.2	17.05	17.05	-9.2	6,186	-0.15%
2022/01/18	1.1	17.15	0.4	17.05	17.15	0.7	6,215	0.01%
2022/01/14	0.6	17.00	1	16.96	16.95	-0.5	6,272	-0.01%
2022/01/13	0.1	17.10	7	17.15	17.15	-6.9	6,266	-0.11%
2022/01/12	0.2	17.06	0	0.00	17.10	0.2	6,366	0.00%
2022/01/11	6	17.15	0	0.00	17.10	6	6,459	0.09%
2022/01/10	2	17.10	0.1	17.20	17.05	1.9	6,587	0.03%
2022/01/07	1	17.00	11.9	17.09	17.05	-10.9	6,596	-0.17%
2022/01/06	1	17.21	0	0.00	17.25	1	6,568	0.02%
2022/01/05	1	17.30	0	0.00	17.35	1	6,602	0.02%
2022/01/04	0.3	17.25	0	0.00	17.25	0.3	6,645	0.00%
2022/01/03	1	17.30	2.5	17.34	17.30	-1.5	6,653	-0.02%
2021/12/30	0	0.00	0.1	17.65	17.60	-0.1	6,662	0.00%
2021/12/29	0	0.00	3.2	17.70	17.70	-3.2	6,706	-0.05%
2021/12/28	0.9	17.32	0.9	17.35	17.35	0	6,777	0.00%
2021/12/27	0	0.00	2	17.38	17.35	-2	6,842	-0.03%
2021/12/24	0.7	17.30	1	17.40	17.35	-0.3	6,849	0.00%
2021/12/23	6.8	17.40	0	0.00	17.45	6.8	6,892	0.10%
2021/12/22	1.1	17.16	0	0.00	17.15	1.1	6,779	0.02%
2021/12/21	2.1	17.25	1.2	17.20	17.20	0.9	6,782	0.01%
2021/12/20	0.4	17.15	0	0.00	17.20	0.4	6,777	0.01%
2021/12/17	0	0.00	0.4	17.21	17.40	-0.4	6,777	-0.01%
2021/12/16	1	17.40	0.8	17.33	17.40	0.2	6,793	0.00%
2021/12/15	3.1	17.25	1	17.15	17.40	2.1	6,801	0.03%
2021/12/14	1.2	17.10	0	17.15	17.10	1.2	6,761	0.02%
2021/12/13	2.1	17.46	0	0.00	17.45	2.1	6,698	0.03%
2021/12/10	43.1	17.12	24	17.24	17.20	19.1	6,634	0.29%
2021/12/09	24.4	18.64	22	18.50	18.40	2.3	6,111	0.04%
2021/12/08	0	0.00	4	18.25	18.05	-4	5,885	-0.07%
2021/12/07	2.5	18.18	39	18.24	18.25	-36.5	5,868	-0.62%
2021/12/06	3.5	18.01	1.4	17.91	17.95	2.2	5,886	0.04%
2021/12/03	0	0.00	0.8	18.11	18.05	-0.8	5,857	-0.01%
2021/12/02	1	17.90	4.5	17.99	18.00	-3.5	5,823	-0.06%
2021/12/01	1	18.30	0.6	18.30	18.30	0.4	5,761	0.01%
2021/11/30	10	18.47	9.5	18.48	18.35	0.5	5,723	0.01%
2021/11/29	4.8	18.84	6.1	18.82	18.80	-1.4	5,616	-0.02%
2021/11/26	28.3	19.98	3	19.80	19.70	25.3	5,455	0.46%
2021/11/25	15.3	19.75	5.6	19.93	19.85	9.7	5,230	0.19%
2021/11/24	13.9	19.02	7.8	19.13	19.35	6.2	4,973	0.12%
2021/11/23	1.3	18.65	19	18.76	18.70	-17.7	4,779	-0.37%
2021/11/22	17.5	18.49	8	18.61	18.40	9.5	4,625	0.20%
2021/11/19	0	0.00	0.8	17.90	17.85	-0.8	4,515	-0.02%
2021/11/18	0	0.00	0.1	18.05	18.05	-0.1	4,592	0.00%
2021/11/17	3.9	17.85	0	0.00	18.15	3.9	4,642	0.08%
2021/11/16	0.1	17.70	4.4	17.71	17.65	-4.3	4,609	-0.09%
2021/11/15	0.1	17.70	0.4	17.83	17.70	-0.3	4,656	-0.01%
2021/11/12	2.1	18.05	5	18.09	18.00	-2.9	4,731	-0.06%
2021/11/11	4	18.12	0	0.00	18.10	4	4,996	0.08%
2021/11/10	8.6	18.36	9.4	18.38	18.25	-0.8	5,867	-0.01%
2021/11/09	18.8	19.00	22.3	19.16	19.00	-3.4	5,977	-0.06%
2021/11/08	19	18.87	12.3	19.13	19.15	6.7	6,481	0.10%
2021/10/28	130.1	17.87	122	18.00	17.70	8.1	6,320	0.13%	大買/大賣/
2021/10/27	5	17.20	16	17.17	17.30	-11	6,033	-0.18%
2021/10/26	2	17.35	2	17.30	17.25	0	6,082	0.00%
2021/10/25	0	17.53	30.1	17.47	17.50	-30.1	6,095	-0.49%
2021/10/22	0	0.00	0	17.95	17.75	0	6,122	0.00%
2021/10/21	1.1	17.75	16	17.80	17.75	-14.9	6,169	-0.24%
2021/10/20	1	17.70	2.8	17.73	17.70	-1.8	6,271	-0.03%
2021/10/19	0.8	17.95	1.4	18.02	17.95	-0.6	6,353	-0.01%
2021/10/18	0.4	17.68	16	17.65	17.60	-15.6	6,543	-0.24%
2021/10/15	0	17.70	0	0.00	17.55	0	6,618	0.00%
2021/10/13	7	17.70	0	0.00	17.55	7	6,787	0.10%
2021/10/12	14	18.01	1	17.95	17.70	13	6,859	0.19%
2021/10/08	2	17.80	5	17.87	17.90	-3	6,889	-0.04%
2021/10/07	0	17.55	17	17.54	17.75	-17	7,039	-0.24%
2021/10/06	1	16.85	0	0.00	16.75	1	7,477	0.01%
2021/10/04	17	16.83	2	17.00	16.65	15	7,947	0.19%
2021/10/01	10	17.22	0	0.00	16.90	10	8,790	0.11%
2021/09/30	5	17.40	0	0.00	17.40	5	9,046	0.06%
2021/09/29	1	17.50	0	0.00	17.30	1	9,077	0.01%
2021/09/28	0	0.00	2	17.75	17.75	-2	9,127	-0.02%
2021/09/27	0	0.00	2	17.83	17.95	-2	9,161	-0.02%
2021/09/24	0	0.00	10	17.29	17.50	-10	9,097	-0.11%
2021/09/23	5	16.90	0	0.00	16.95	5	9,085	0.06%
2021/09/16	1	17.40	0	0.00	17.30	1	9,612	0.01%
2021/09/14	1	17.35	0	0.00	17.35	1	9,743	0.01%
2021/09/10	4	17.28	5	17.10	17.20	-1	9,781	-0.01%
2021/09/07	0	0.00	2	17.18	17.05	-2	10,057	-0.02%
2021/09/06	1	16.60	0	0.00	16.60	1	10,026	0.01%
2021/09/01	5	17.46	6	17.27	17.45	-1	10,175	-0.01%
2021/08/27	5	17.15	0	16.90	17.05	5	10,526	0.05%
2021/08/26	0	0.00	1	16.90	16.90	-1	10,577	-0.01%
2021/08/24	0.1	17.00	12	16.68	16.65	-11.9	10,828	-0.11%
2021/08/23	6	16.95	0	0.00	16.85	6	11,273	0.05%
2021/08/20	1	16.60	0	0.00	16.55	1	11,434	0.01%
2021/08/19	8	17.00	1	17.05	16.80	7	11,559	0.06%
2021/08/18	2	16.65	1	16.70	17.30	1	11,651	0.01%
2021/08/16	1	17.00	0	0.00	17.00	1	12,075	0.01%
2021/08/13	3	17.42	1	17.45	17.40	2	12,140	0.02%
2021/08/12	1	17.75	4	17.75	17.80	-3	12,223	-0.02%
2021/08/11	2	17.70	1	18.05	17.85	1	12,470	0.01%
2021/08/10	3	18.00	2	17.85	17.90	1	12,772	0.01%
2021/08/09	4	18.58	2	18.70	18.35	2	12,907	0.02%
2021/08/06	17	18.61	9	18.81	18.40	8	13,125	0.06%
2021/08/05	21	17.87	21	17.94	17.75	0	12,612	0.00%
2021/08/04	25	17.97	19	18.13	18.10	6	12,977	0.05%
2021/08/02	2	17.05	1	17.25	17.20	1	13,147	0.01%
2021/07/30	1	17.05	0	0.00	17.10	1	13,446	0.01%
2021/07/29	0	0.00	1	17.50	17.55	-1	13,961	-0.01%
2021/07/28	2	17.45	0	0.00	17.45	2	15,101	0.01%
2021/07/23	18	17.81	16	18.11	17.80	2	19,742	0.01%
2021/07/22	13	18.21	12	18.02	18.00	1	21,381	0.00%
2021/07/21	0	0.00	10	17.55	17.10	-10	21,429	-0.05%
2021/07/20	1	17.60	9	17.51	17.40	-8	21,892	-0.04%
2021/07/16	1	18.40	0	0.00	18.25	1	22,360	0.00%
2021/07/15	6	18.58	5	18.30	18.40	1	22,645	0.00%
2021/07/14	13	18.22	3.2	18.32	18.40	9.9	22,956	0.04%
2021/07/13	14	18.84	37	18.97	18.80	-23	23,033	-0.10%
2021/07/12	5	18.45	4	18.49	18.45	1	22,822	0.00%
2021/07/09	7	18.36	18	18.27	18.30	-11	23,692	-0.05%
2021/07/08	23	18.48	12	18.55	18.70	11	24,114	0.05%
2021/07/07	1	17.55	16	18.05	17.75	-15	23,515	-0.06%
2021/07/06	13	17.49	2	17.68	17.45	11	23,583	0.05%
2021/07/05	0	0.00	8	17.58	17.60	-8	24,268	-0.03%
2021/07/01	10	17.43	2	17.20	17.20	8	24,522	0.03%
2021/06/30	1	17.35	0	0.00	17.40	1	24,685	0.00%
2021/06/29	15	17.42	2	17.65	17.30	13	24,772	0.05%
2021/06/28	28	17.91	13	18.02	18.00	15	24,800	0.06%
2021/06/25	1	17.05	0	0.00	17.05	1	24,636	0.00%
2021/06/24	0	0.00	2	17.38	17.25	-2	24,767	-0.01%
2021/06/22	2	16.65	0	0.00	16.60	2	25,071	0.01%
2021/06/21	1	17.00	2	16.70	16.70	-1	25,474	0.00%
2021/06/17	0	0.00	2	17.45	17.45	-2	28,138	-0.01%
2021/06/16	1	16.95	0	0.00	16.80	1	29,448	0.00%
2021/06/10	2	17.05	20	17.31	17.10	-18	32,919	-0.05%
2021/06/09	1	17.60	1	17.80	17.40	0	32,926	0.00%
2021/06/08	0	0.00	1	18.45	17.85	-1	32,866	0.00%
2021/06/07	1	17.60	5	18.04	18.05	-4	32,765	-0.01%
2021/06/03	3	17.93	0	0.00	17.85	3	32,479	0.01%
2021/06/02	2	17.95	10	17.75	17.75	-8	32,455	-0.02%
2021/06/01	6	17.83	102	17.75	17.85	-96	32,404	-0.30%	大賣/
2021/05/31	25	18.10	112	17.88	17.95	-87	32,409	-0.27%	大賣/
2021/05/28	66	17.47	8	17.44	17.60	58	32,590	0.18%
2021/05/27	5	17.05	6	17.03	16.90	-1	32,471	0.00%
2021/05/26	100	16.74	3	16.80	16.75	97	32,336	0.30%
2021/05/25	16	16.71	5	16.70	16.60	11	32,226	0.03%
2021/05/24	15	16.10	7	16.04	16.40	8	31,935	0.03%
2021/05/21	1	15.50	3	15.67	15.75	-2	31,757	-0.01%
2021/05/20	4	15.30	0	0.00	15.20	4	31,598	0.01%
2021/05/19	4	15.90	3	15.85	16.05	1	31,422	0.00%
2021/05/18	3	15.68	18	15.48	15.80	-15	31,143	-0.05%
2021/05/17	17	14.52	16	14.58	14.40	1	30,848	0.00%
2021/05/14	21	16.27	5	16.27	16.00	16	30,574	0.05%
2021/05/13	15	15.65	3	15.72	15.65	12	30,061	0.04%
2021/05/12	16.2	16.28	1	17.00	15.80	15.2	29,673	0.05%
2021/05/11	19	18.12	23	17.89	17.55	-4	29,089	-0.01%
2021/05/10	3	19.15	26	19.14	19.10	-23	28,538	-0.08%
2021/05/07	13	19.24	23	19.18	19.50	-10	28,378	-0.04%
2021/05/06	13	19.67	28	19.22	19.05	-15	28,024	-0.05%
2021/05/05	131.9	20.04	24	20.31	19.90	107.9	27,413	0.39%	大買/鉅額交易
2021/05/04	100	20.26	112	20.29	20.95	-12	26,231	-0.05%	大賣/
2021/05/03	54	19.33	10	19.11	19.05	44	23,852	0.18%
2021/04/29	52	21.06	45	20.84	20.05	7	23,341	0.03%
2021/04/28	83	19.98	62	20.37	21.00	21	21,346	0.10%
2021/04/27	13	19.12	7	19.08	19.10	6	19,656	0.03%
2021/04/26	3	19.27	18	19.13	19.15	-15	19,338	-0.08%
2021/04/23	38	18.32	49	18.68	18.60	-11	18,805	-0.06%
2021/04/22	42	18.98	5	19.18	18.30	37	18,602	0.20%
2021/04/21	15	19.17	21	19.17	19.00	-6	18,175	-0.03%
2021/04/20	10	19.04	6	19.22	19.05	4	17,842	0.02%
2021/04/19	18	19.10	16	19.18	18.85	2	17,437	0.01%
2021/04/16	21	18.84	5	19.01	18.80	16	17,127	0.09%
2021/04/15	142	19.82	156	20.09	19.15	-14	16,792	-0.08%	大買/大賣/
2021/04/14	17	18.51	34	18.52	19.00	-17	15,744	-0.11%
2021/04/13	3	18.33	45.7	18.70	18.10	-42.7	15,132	-0.28%
2021/04/12	21	18.64	25	18.90	18.50	-4	14,913	-0.03%
2021/04/09	27	19.42	16	19.76	18.55	11	14,580	0.08%
2021/04/08	7	18.74	12	18.81	18.90	-5	13,891	-0.04%
2021/04/07	15	18.71	4	18.94	19.00	11	13,657	0.08%
2021/04/06	8	18.66	28	18.54	18.60	-20	13,521	-0.15%
2021/04/01	2	18.33	19	18.12	18.25	-17	13,351	-0.13%
2021/03/31	5	18.32	37	18.28	18.25	-32	13,219	-0.24%
2021/03/30	6	17.65	9	18.08	17.95	-3	13,024	-0.02%
2021/03/29	3	17.45	96	17.35	17.30	-93	12,869	-0.72%
2021/03/26	7	16.66	100	16.99	16.60	-93	12,765	-0.73%
2021/03/25	14	16.91	3	16.57	16.65	11	12,521	0.09%
2021/03/24	175	17.06	19	16.55	16.80	156	12,443	1.25%	大買/鉅額交易
2021/03/23	155	18.66	115	18.97	17.90	40	12,108	0.33%	大買/大賣/
2021/03/22	134.8	19.33	266	19.02	19.85	-131.2	10,757	-1.22%	大買/大賣/鉅額交易
2021/03/19	134	18.02	84	17.12	18.10	50	9,341	0.54%	大買/
2021/03/18	101	16.28	145	16.21	16.65	-44	7,951	-0.55%	大買/大賣/
2021/03/17	41	14.85	100	14.83	15.50	-59	5,923	-1.00%
2021/03/16	9	13.73	81	13.78	14.10	-72	4,929	-1.46%
2021/03/15	6	12.85	12	12.95	12.85	-6	4,530	-0.13%
2021/03/08	2	12.75	0	0.00	12.50	2	5,429	0.04%
2021/03/05	1	12.35	0	0.00	12.35	1	5,522	0.02%
2021/03/04	6	12.62	10	12.60	12.70	-4	5,507	-0.07%
2021/03/03	36	12.89	42	13.16	12.85	-6	5,375	-0.11%
2021/02/25	3	11.82	0	0.00	11.70	3	5,243	0.06%
2021/02/24	2	11.68	0	0.00	11.65	2	5,382	0.04%
2021/02/23	1	11.55	0	0.00	11.60	1	5,382	0.02%
2021/02/22	3	11.52	0	0.00	11.50	3	5,450	0.06%
2021/02/19	1	11.30	0	0.00	11.35	1	5,465	0.02%
2021/02/17	1	11.15	0	0.00	11.15	1	5,474	0.02%
2021/02/04	1	11.15	0	0.00	11.10	1	5,637	0.02%
2021/02/02	1	11.10	0	0.00	11.10	1	5,743	0.02%
2021/02/01	1	11.05	0	0.00	11.00	1	5,785	0.02%
2021/01/29	3	11.30	0	0.00	11.15	3	5,801	0.05%
2021/01/25	5	11.21	4	11.30	11.30	1	5,827	0.02%
2021/01/21	2	11.25	0	0.00	11.30	2	5,830	0.03%
2021/01/20	1	11.35	0	0.00	11.25	1	5,819	0.02%
2021/01/15	8	11.52	0	0.00	11.55	8	5,804	0.14%
2021/01/14	1	11.85	0	0.00	11.85	1	5,749	0.02%
2021/01/13	1	11.85	1	11.95	11.80	0	5,770	0.00%
2021/01/12	5	11.75	5	11.60	11.60	0	5,872	0.00%
2021/01/08	0	0.00	1.5	12.10	11.90	-1.5	5,926	-0.02%
2021/01/06	18	11.90	0	0.00	11.65	18	6,278	0.29%
2021/01/05	6	12.32	4	12.25	12.25	2	6,288	0.03%
2021/01/04	0.1	12.55	0.4	12.45	12.45	-0.4	6,219	-0.01%
2020/12/31	0	0.00	1	12.35	12.50	-1	6,169	-0.02%
2020/12/30	1	12.40	0	0.00	12.40	1	6,178	0.02%
2020/12/29	1	12.40	15	12.38	12.40	-14	6,154	-0.23%
2020/12/28	2	12.30	10	12.25	12.40	-8	6,113	-0.13%
2020/12/23	4	11.80	4	11.98	12.10	0	5,988	0.00%
2020/12/22	3	12.25	5	12.35	11.85	-2	5,965	-0.03%
2020/12/18	17	12.41	11	12.45	12.35	6	5,876	0.10%
2020/12/17	11	12.41	2	12.55	12.60	9	5,789	0.16%
2020/12/16	10	12.20	15	12.28	12.20	-5	5,681	-0.09%
2020/12/14	1	12.10	12	12.00	12.10	-11	5,689	-0.19%
2020/12/10	12	12.08	22	12.15	12.10	-10	5,643	-0.18%
2020/12/09	5	12.28	4	12.43	12.40	1	5,600	0.02%
2020/12/08	5	12.30	0	0.00	12.25	5	5,549	0.09%
2020/12/07	55	12.71	0	0.00	12.50	55	5,508	1.00%
2020/12/04	1	12.40	20	12.50	12.70	-19	5,284	-0.36%
2020/12/03	10	12.15	3	12.12	12.00	7	4,955	0.14%
2020/12/02	11	11.85	17	11.95	11.85	-6	4,874	-0.12%
2020/12/01	3	11.87	3	11.77	11.80	0	4,740	0.00%
2020/11/30	5	11.52	4	11.55	11.50	1	4,709	0.02%
2020/11/27	6	11.45	0	0.00	11.55	6	4,652	0.13%
2020/11/26	7	11.58	0	0.00	11.50	7	4,642	0.15%
2020/11/25	21	11.74	4	11.65	11.65	17	4,603	0.37%
2020/11/24	1	11.45	17.1	11.58	11.60	-16.1	4,339	-0.37%
2020/11/23	24	11.36	6	11.39	11.30	18	4,213	0.43%
2020/11/20	0	0.00	10	10.95	11.00	-10	4,056	-0.25%
2020/11/19	13.1	10.95	1	10.95	10.95	12.1	4,055	0.30%
2020/11/16	5	10.75	5	10.75	10.75	0	4,061	0.00%
2020/11/13	5	10.75	5	10.95	10.70	0	4,071	0.00%
2020/11/12	5	10.75	1	10.75	10.70	4	3,861	0.10%
2020/11/11	0	0.00	2	10.88	10.90	-2	3,877	-0.05%
2020/11/10	0	0.00	2	10.85	10.90	-2	3,875	-0.05%
2020/11/09	0	0.00	1	10.70	10.75	-1	3,840	-0.03%
2020/11/06	0	0.00	1	10.60	10.60	-1	3,890	-0.03%
2020/11/03	0	0.00	10	10.40	10.50	-10	4,157	-0.24%
2020/11/02	10	10.50	0	0.00	10.40	10	4,658	0.21%
2020/10/29	5	10.23	4	10.38	10.40	1	5,366	0.02%
2020/10/28	1	10.50	0	0.00	10.50	1	5,396	0.02%
2020/10/26	5	10.80	6	10.96	10.80	-1	5,399	-0.02%
2020/10/23	5	10.65	0	0.00	10.70	5	5,422	0.09%
2020/10/20	17	10.89	17	10.83	10.75	0	5,528	0.00%
2020/10/19	0	0.00	1	10.80	10.75	-1	5,402	-0.02%
2020/10/16	12	10.55	6	10.40	10.40	6	5,385	0.11%
2020/10/15	2	10.85	0	0.00	10.75	2	5,431	0.04%
2020/10/14	7	10.79	9	10.98	11.00	-2	5,524	-0.04%
2020/10/13	0	0.00	2	10.68	10.70	-2	5,535	-0.04%
2020/10/05	0	0.00	2	10.02	10.05	-2	6,378	-0.03%
2020/09/29	1	9.89	0	0.00	9.87	1	6,539	0.02%
2020/09/28	0	0.00	1	9.98	9.99	-1	6,563	-0.02%
2020/09/25	1	9.93	1	9.79	9.62	0	6,611	0.00%
2020/09/18	0	0.00	8	10.55	10.65	-8	6,796	-0.12%
2020/09/17	8	10.45	4	10.35	10.45	4	6,779	0.06%
2020/09/16	4	10.35	2	10.20	10.20	2	6,699	0.03%
2020/09/14	2	10.45	0	0.00	10.45	2	6,773	0.03%
2020/09/11	5	10.45	8	10.57	10.45	-3	6,828	-0.04%
2020/09/10	2	10.90	0	0.00	10.80	2	6,787	0.03%
2020/09/09	14	10.77	5	10.95	10.85	9	6,740	0.13%
2020/09/04	0	0.00	2	10.65	10.65	-2	6,616	-0.03%
2020/09/03	3	10.77	1	10.80	10.80	2	6,570	0.03%
2020/09/02	0	0.00	1.9	10.55	10.60	-1.9	6,434	-0.03%
2020/09/01	0	0.00	3	10.55	10.55	-3	6,440	-0.05%
2020/08/27	10	10.57	19	10.68	10.50	-9	6,470	-0.14%
2020/08/25	4	10.30	5	10.35	10.30	-1	6,329	-0.02%
2020/08/21	1	9.95	0	0.00	9.95	1	6,289	0.02%
2020/08/20	5	10.15	1	9.73	9.79	4	6,273	0.06%
2020/08/19	5	10.40	2	10.35	10.30	3	6,139	0.05%
2020/08/17	0	0.00	5	10.36	10.35	-5	6,091	-0.08%
2020/08/14	5	10.24	0	0.00	10.25	5	6,057	0.08%
2020/08/13	5	10.10	0	0.00	10.05	5	6,061	0.08%
2020/08/12	20	10.20	13	10.20	10.20	7	6,022	0.12%
2020/08/11	0	0.00	16	10.28	10.55	-16	5,918	-0.27%
2020/08/07	4	10.20	0	0.00	10.20	4	5,773	0.07%
2020/08/06	28	10.85	16	11.10	10.50	12	5,629	0.21%
2020/08/05	18	10.87	20	10.89	10.60	-2	5,128	-0.04%
2020/08/04	10	10.05	10	9.86	10.10	0	4,462	0.00%
2020/08/03	0	0.00	9	9.64	9.61	-9	4,348	-0.21%
2020/07/31	3	9.42	5	9.37	9.44	-2	4,298	-0.05%
2020/07/30	6	9.39	4	9.38	9.38	2	4,296	0.05%
2020/07/29	7	9.48	2	9.50	9.45	5	4,273	0.12%
2020/07/28	5	9.06	0	0.00	8.96	5	4,173	0.12%
2020/07/27	2	9.22	0	0.00	9.15	2	4,157	0.05%
2020/07/24	0	0.00	5	9.80	9.47	-5	4,117	-0.12%
2020/07/21	5	9.93	0	0.00	9.74	5	3,982	0.13%
2020/07/20	4	9.39	4	9.64	9.60	0	3,886	0.00%
2020/07/17	66	10.22	14	10.43	9.96	52	3,718	1.40%
2020/07/16	22	10.19	82	10.35	10.50	-60	3,392	-1.77%
2020/07/15	6	9.12	8	9.59	9.59	-2	2,861	-0.07%
2020/07/14	0	0.00	2	8.68	8.72	-2	2,492	-0.08%
2020/07/13	7	8.59	7	8.66	8.71	0	2,473	0.00%
2020/07/06	0	0.00	6	8.19	8.23	-6	2,271	-0.26%
2020/06/30	3	8.08	0	0.00	8.03	3	2,206	0.14%
2020/06/29	3	8.05	3	8.15	8.12	0	2,184	0.00%
2020/06/24	0	0.00	0.1	7.94	7.94	-0.1	1,937	0.00%
2020/06/18	0	0.00	4	7.91	8.14	-4	1,820	-0.22%
2020/06/15	4	7.43	0	0.00	7.34	4	1,782	0.22%
2020/06/12	5	7.46	0	0.00	7.48	5	1,788	0.28%
2020/06/11	5	7.75	0	0.00	7.73	5	1,824	0.27%
2020/06/10	0.2	7.97	2	7.91	7.97	-1.8	1,805	-0.10%
2020/06/08	2	7.79	0	0.00	7.78	2	1,847	0.11%
2020/06/05	0	0.00	15	7.76	7.75	-15	1,832	-0.82%
2020/06/04	1	7.68	10	7.82	7.61	-9	1,818	-0.49%
2020/06/03	0	0.00	0.4	7.60	7.60	-0.4	1,790	-0.02%
2020/06/02	0	0.00	10	7.32	7.34	-10	1,730	-0.58%
2020/06/01	7	7.26	10	7.32	7.27	-3	1,721	-0.17%
2020/05/28	15	7.32	10	7.32	7.35	5	1,737	0.29%
2020/05/22	4	7.40	16.4	7.34	7.33	-12.4	1,825	-0.68%
2020/05/21	0.7	7.41	11	7.48	7.41	-10.3	1,831	-0.56%
2020/05/20	1	7.35	1	7.52	7.36	0	1,819	0.00%
2020/05/18	10	7.10	0	0.00	7.05	10	1,769	0.57%
2020/05/14	1	7.14	95	7.21	7.13	-94	1,774	-5.30%
2020/05/11	10	7.59	0	0.00	7.52	10	1,751	0.57%
2020/05/05	5	7.37	0	0.00	7.40	5	1,794	0.28%
2020/05/04	90	7.46	0	0.00	7.35	90	1,801	5.00%
2020/04/28	0	0.00	1	7.27	7.29	-1	1,776	-0.06%
2020/04/27	0	0.00	1	7.23	7.22	-1	1,824	-0.05%
2020/04/24	0	0.00	1	7.07	7.04	-1	1,820	-0.05%
2020/04/22	0	0.00	6.3	7.01	6.95	-6.3	1,832	-0.34%
2020/04/21	1	6.89	0	0.00	6.88	1	1,832	0.05%
2020/04/16	5	7.26	0	0.00	7.25	5	1,789	0.28%
2020/04/14	0	0.00	1	7.26	7.27	-1	1,761	-0.06%
2020/04/09	0	0.00	5	7.20	7.25	-5	1,757	-0.28%
2020/04/06	0	0.00	2	6.63	6.67	-2	1,736	-0.12%
2020/03/30	0	0.00	5	6.60	6.56	-5	1,710	-0.29%
2020/03/25	0	0.00	1	6.57	6.56	-1	1,685	-0.06%
2020/03/23	0	0.00	1	6.13	6.14	-1	1,660	-0.06%
2020/03/19	37	6.08	5	6.00	6.00	32	1,642	1.95%
2020/03/18	10	6.71	1	6.73	6.66	9	1,577	0.57%
2020/03/17	3	6.65	7	6.70	6.71	-4	1,562	-0.26%
2020/03/16	2	7.25	1	7.29	7.17	1	1,494	0.07%
2020/03/13	2	7.39	2	7.38	7.42	0	1,483	0.00%
2020/03/12	7	8.29	14	8.29	8.20	-7	1,415	-0.49%
2020/03/11	0	0.00	8	8.72	8.62	-8	1,384	-0.58%
2020/03/10	0	0.00	3	8.42	8.42	-3	1,366	-0.22%
2020/03/09	5	8.72	4	8.73	8.60	1	1,337	0.07%
2020/03/05	0	0.00	3	9.03	9.15	-3	1,300	-0.23%
2020/03/04	0	0.00	4	8.99	9.00	-4	1,296	-0.31%
2020/03/02	1	9.00	0	0.00	8.92	1	1,267	0.08%
2020/02/27	2	9.31	0	0.00	9.23	2	1,231	0.16%
2020/02/26	2	9.37	0	0.00	9.36	2	1,204	0.17%
2020/02/25	9	9.41	0	0.00	9.40	9	1,185	0.76%
2020/02/19	5	9.72	0	0.00	9.74	5	1,115	0.45%
2020/02/14	1	9.84	0	0.00	9.84	1	1,096	0.09%
2020/02/13	0	0.00	4	9.90	9.84	-4	1,094	-0.37%
2020/02/11	4	9.67	0	0.00	9.68	4	1,117	0.36%
2020/02/10	5	9.58	0	0.00	9.56	5	1,112	0.45%
2020/02/07	1	9.81	0	0.00	9.80	1	1,076	0.09%
2020/02/06	0	0.00	1	10.00	9.99	-1	1,041	-0.10%
2020/02/05	2	10.00	3	9.97	9.97	-1	1,014	-0.10%
2020/02/04	4	9.99	1	9.98	9.98	3	997	0.30%
2020/02/03	4	9.97	0	0.00	9.88	4	987	0.41%
2020/01/31	0	0.00	2	10.35	10.30	-2	955	-0.21%
2020/01/30	2	10.35	1	10.20	10.20	1	951	0.11%
2020/01/16	2	10.80	1	10.80	10.80	1	874	0.11%
2020/01/10	1	10.65	0	0.00	10.65	1	870	0.11%
2020/01/08	5	10.61	4	10.65	10.65	1	880	0.11%
2020/01/07	2	10.63	20	10.65	10.65	-18	891	-2.02%
2020/01/06	3	10.85	0	0.00	10.70	3	895	0.33%
2020/01/03	1	10.85	6	11.02	10.95	-5	889	-0.56%
2020/01/02	27	10.94	18	10.91	11.00	9	872	1.03%
2019/12/31	2	10.60	0	0.00	10.65	2	825	0.24%
2019/12/30	0	0.00	2	10.65	10.65	-2	817	-0.24%
2019/12/27	1	10.65	0	0.00	10.65	1	814	0.12%
2019/12/25	0	0.00	2	10.78	10.70	-2	816	-0.25%
2019/12/24	1	10.65	0	0.00	10.70	1	839	0.12%
2019/12/20	0	0.00	10	10.87	10.80	-10	992	-1.01%
2019/12/19	0	0.00	1	10.85	10.85	-1	1,023	-0.10%
2019/12/18	2	10.80	13	10.80	10.85	-11	1,039	-1.06%
2019/12/16	4	10.58	0	0.00	10.60	4	1,059	0.38%
2019/12/13	2	10.63	0	0.00	10.60	2	1,042	0.19%
2019/12/12	2	10.68	10	10.65	10.65	-8	1,035	-0.77%
2019/12/11	1	10.75	0	0.00	10.75	1	1,038	0.10%
2019/12/04	1	10.60	3	10.60	10.70	-2	1,042	-0.19%
2019/12/03	2	10.75	0	0.00	10.60	2	1,046	0.19%
2019/11/15	0	0.00	10	10.70	10.70	-10	1,049	-0.95%
2019/11/11	3	10.95	35	10.85	10.80	-32	1,092	-2.93%
2019/11/08	10	11.15	0	0.00	11.25	10	1,066	0.94%
2019/11/04	0	0.00	1	11.00	11.00	-1	1,049	-0.10%
2019/10/29	1	11.20	0	0.00	11.15	1	1,070	0.09%
2019/10/25	5	11.30	6	11.30	11.30	-1	1,069	-0.09%
2019/10/24	8	11.35	4	11.39	11.40	4	1,075	0.37%
2019/10/23	5	11.35	0	0.00	11.40	5	1,084	0.46%
2019/10/22	5	11.30	6	11.35	11.35	-1	1,135	-0.09%
2019/10/21	6	11.35	0	0.00	11.35	6	1,137	0.53%
2019/10/18	10	11.15	0	0.00	11.30	10	1,131	0.88%
2019/10/16	1	11.20	0	0.00	11.25	1	1,117	0.09%
2019/10/14	3	11.50	0	0.00	11.50	3	1,110	0.27%
2019/10/08	3	11.55	7	11.54	11.55	-4	1,113	-0.36%
2019/10/02	2	11.60	26	11.50	11.60	-24	1,178	-2.04%
2019/10/01	0	0.00	5	11.56	11.45	-5	1,183	-0.42%
2019/09/27	5	11.67	10	11.85	11.55	-5	1,179	-0.42%
2019/09/26	7	11.91	17	11.92	11.90	-10	1,152	-0.87%
2019/09/25	19	11.98	39	12.08	12.10	-20	1,122	-1.78%
2019/09/24	13	11.70	5	11.75	11.55	8	998	0.80%
2019/09/23	10	11.60	1	11.50	11.60	9	957	0.94%
2019/09/20	10	11.40	0	0.00	11.40	10	942	1.06%
2019/09/19	1	11.40	8	11.35	11.30	-7	931	-0.75%
2019/09/17	10	11.05	0	0.00	11.05	10	917	1.09%
2019/09/11	0	0.00	6	11.05	11.00	-6	1,020	-0.59%
2019/09/06	3	10.95	0	0.00	10.95	3	1,008	0.30%
2019/09/05	2.1	10.90	0	0.00	10.95	2.1	1,010	0.21%
2019/09/04	5	10.95	0	0.00	11.00	5	1,001	0.50%
2019/08/23	10	11.03	2	11.05	11.00	8	1,030	0.78%
2019/08/22	5	11.10	0	0.00	11.10	5	1,069	0.47%
2019/08/21	5	10.95	0	0.00	10.95	5	1,104	0.45%
2019/08/20	10	11.00	0	0.00	11.00	10	1,106	0.90%
2019/08/19	5	10.90	0	0.00	11.05	5	1,114	0.45%
2019/08/16	5	10.90	1	10.95	10.90	4	1,114	0.36%
2019/08/15	12	10.81	2	10.85	10.85	10	1,139	0.88%
2019/08/14	1	11.00	1	11.00	11.00	0	1,141	0.00%
2019/08/06	0	0.00	7	10.41	10.55	-7	1,132	-0.62%
2019/08/05	0	0.00	1	10.70	10.65	-1	1,132	-0.09%
2019/08/02	0	0.00	9	10.85	10.85	-9	1,142	-0.79%
2019/07/31	5	11.20	0.4	11.30	11.30	4.6	1,139	0.40%
2019/07/26	0	0.00	1	11.35	11.30	-1	1,147	-0.09%
2019/07/25	0	0.00	3	11.30	11.30	-3	1,144	-0.26%
2019/07/24	0	0.00	5	11.35	11.35	-5	1,144	-0.44%
2019/07/18	3	11.40	3	11.35	11.35	0	1,097	0.00%
2019/07/15	1	11.30	0	0.00	11.25	1	1,098	0.09%
2019/07/11	5	11.40	0	0.00	11.45	5	1,148	0.44%
2019/07/10	0	0.00	5	11.55	11.50	-5	1,154	-0.43%
2019/07/09	0	0.00	2	11.45	11.50	-2	1,183	-0.17%
2019/07/05	5	11.15	1	11.15	11.20	4	1,156	0.35%
2019/06/24	0	0.00	5	11.00	11.10	-5	1,221	-0.41%
2019/06/21	21	10.91	5	11.10	10.95	16	1,213	1.32%
2019/06/17	0	0.00	4	10.70	10.60	-4	1,136	-0.35%
2019/06/14	2	10.70	0	0.00	10.70	2	1,139	0.18%
2019/06/13	1	10.75	0	0.00	10.75	1	1,158	0.09%
2019/06/12	2	10.70	0	0.00	10.65	2	1,183	0.17%
2019/06/04	0	0.00	2	10.50	10.50	-2	1,177	-0.17%
2019/06/03	0	0.00	5	10.50	10.55	-5	1,173	-0.43%
2019/05/29	1	10.50	0	0.00	10.50	1	1,154	0.09%
2019/05/28	10	10.70	0	0.00	10.70	10	1,129	0.89%
2019/05/24	10	10.95	0	0.00	11.10	10	1,128	0.89%
2019/05/23	0	0.00	6	11.05	11.00	-6	1,127	-0.53%
2019/05/22	16	11.12	0	0.00	10.95	16	1,134	1.41%
2019/05/21	0	0.00	1	10.95	11.00	-1	1,135	-0.09%
2019/05/20	0	0.00	1	10.90	10.90	-1	1,139	-0.09%
2019/05/15	0	11.10	10	11.23	11.20	-10	1,143	-0.87%
2019/05/14	8	11.03	0	0.00	11.10	8	1,155	0.69%
2019/04/26	0	0.00	2	12.05	12.10	-2	1,096	-0.18%
2019/04/24	0	0.00	1	12.20	12.20	-1	1,104	-0.09%
2019/04/19	0	0.00	5	12.20	12.15	-5	1,078	-0.46%
2019/04/15	0	0.00	1	12.15	12.25	-1	1,050	-0.10%
2019/04/11	8	11.83	0	0.00	11.85	8	1,020	0.78%
2019/04/10	1	11.75	0	0.00	11.75	1	1,003	0.10%
2019/04/09	1	11.90	0	0.00	11.90	1	970	0.10%
2019/04/02	0	0.00	5	11.85	11.90	-5	945	-0.53%
2019/03/29	7	11.80	0	0.00	11.80	7	925	0.76%
2019/03/25	1	12.00	0	0.00	12.00	1	909	0.11%
2019/03/20	3	12.15	0	0.00	12.20	3	909	0.33%
2019/03/19	0	0.00	5	12.30	12.25	-5	888	-0.56%
2019/03/18	2	12.30	0	0.00	12.25	2	888	0.23%
2019/03/15	12	12.60	0	0.00	12.40	12	868	1.38%
2019/03/12	0	0.00	10	12.40	12.45	-10	856	-1.17%
2019/03/04	2	12.35	0	0.00	12.40	2	927	0.22%
2019/02/27	1	12.35	1	12.40	12.35	0	924	0.00%
2019/02/26	1	12.60	3	12.70	12.55	-2	914	-0.22%
2019/02/25	0	0.00	1	12.55	12.60	-1	904	-0.11%
2019/02/21	1	12.10	1	12.20	12.10	0	866	0.00%
2019/02/20	0	0.00	1	12.30	12.25	-1	862	-0.12%
2019/02/19	4	12.33	2	12.28	12.30	2	835	0.24%
2019/02/18	2	12.15	3	12.15	12.15	-1	828	-0.12%
2019/02/13	0	0.00	2	11.90	11.90	-2	803	-0.25%
2019/02/11	2	11.65	0	0.00	11.65	2	778	0.26%
2019/01/30	1	11.65	0	0.00	11.65	1	787	0.13%
2019/01/29	1	11.60	0	0.00	11.60	1	785	0.13%
2019/01/24	1	11.55	0	0.00	11.50	1	774	0.13%
2019/01/23	1	11.65	0	0.00	11.55	1	775	0.13%
2019/01/21	3	11.65	0	0.00	11.60	3	782	0.38%
2019/01/14	1	11.70	0	0.00	11.55	1	800	0.12%
2019/01/11	0	0.00	1	11.60	11.60	-1	803	-0.12%
2019/01/10	1	11.60	0	0.00	11.50	1	807	0.12%
2019/01/09	1	11.65	1	11.75	11.70	0	815	0.00%
2019/01/08	2	11.55	2	11.55	11.55	0	821	0.00%
2019/01/02	0	0.00	3	11.20	11.20	-3	829	-0.36%
2018/12/27	0	0.00	5	11.35	11.30	-5	854	-0.59%
2018/12/26	5	11.25	3	11.25	11.25	2	859	0.23%
2018/12/22	0	0.00	3	11.45	11.50	-3	879	-0.34%
2018/12/21	1	11.55	0	0.00	11.45	1	954	0.10%
2018/12/13	0	0.00	3	11.85	11.85	-3	957	-0.31%
2018/12/06	1	11.85	0	0.00	11.80	1	956	0.10%
2018/12/05	1	12.05	0	0.00	12.05	1	944	0.11%
2018/12/03	3	12.35	0	0.00	12.35	3	941	0.32%
2018/11/27	0	0.00	10	11.80	11.80	-10	900	-1.11%
2018/11/21	1	11.85	0	0.00	11.80	1	921	0.11%
2018/10/29	0	0.00	1	11.40	11.45	-1	960	-0.10%
2018/10/22	2	11.85	2	11.95	11.90	0	1,004	0.00%
2018/10/15	1	11.80	0	0.00	11.65	1	1,007	0.10%
2018/10/12	5	11.30	5	11.45	11.75	0	1,031	0.00%
2018/10/11	1	11.70	0	0.00	11.60	1	1,015	0.10%
2018/10/04	0	0.00	2	13.15	13.05	-2	975	-0.20%
2018/10/03	1	13.15	6	13.20	13.15	-5	981	-0.51%
2018/10/02	1	13.35	0	0.00	13.35	1	988	0.10%
2018/09/28	5	13.63	2	13.55	13.45	3	1,043	0.29%
2018/09/26	2	13.05	0	0.00	13.00	2	961	0.21%
2018/09/20	0	0.00	1	12.80	12.80	-1	966	-0.10%
2018/09/18	0	0.00	1	12.85	12.75	-1	980	-0.10%
2018/09/13	1	12.80	1	12.90	12.80	0	1,095	0.00%
2018/09/12	0	0.00	2	12.75	12.65	-2	1,147	-0.17%
2018/09/10	1	12.60	0	0.00	12.65	1	1,296	0.08%
2018/09/05	3	13.30	0	0.00	13.25	3	1,642	0.18%
2018/09/04	2	13.30	1	13.40	13.30	1	1,689	0.06%
2018/09/03	2	13.15	8	13.10	13.15	-6	1,697	-0.35%
2018/08/28	0	0.00	4	12.70	12.70	-4	1,838	-0.22%
2018/08/20	2	12.70	0	0.00	12.75	2	2,049	0.10%
2018/08/17	0	0.00	10	12.70	12.65	-10	2,070	-0.48%
2018/08/16	1	12.55	0	0.00	12.50	1	2,076	0.05%
2018/08/13	1	12.75	0	0.00	12.65	1	2,086	0.05%
2018/08/08	0	0.00	16	13.10	13.00	-16	2,074	-0.77%
2018/08/03	1	13.05	0	0.00	13.05	1	2,115	0.05%
2018/07/27	10	13.30	10	13.15	13.15	0	2,124	0.00%
2018/07/23	0	0.00	4	12.85	12.95	-4	2,137	-0.19%
2018/07/17	0	0.00	5	13.10	13.05	-5	2,158	-0.23%
2018/07/13	5	13.05	0	0.00	13.05	5	2,171	0.23%
2018/07/12	1	13.00	0	0.00	13.10	1	2,185	0.05%
2018/07/10	1	13.20	0	0.00	13.35	1	2,232	0.04%
2018/07/09	0	0.00	4	13.44	13.45	-4	2,225	-0.18%
2018/07/05	0	0.00	6	13.15	13.10	-6	2,180	-0.28%
2018/07/03	3	13.23	19	13.45	13.20	-16	2,237	-0.72%
2018/06/26	1	13.70	0	0.00	13.70	1	2,494	0.04%
2018/06/22	3	14.47	3	14.75	14.30	0	2,734	0.00%
2018/06/21	9	14.50	5	14.55	14.50	4	2,685	0.15%
2018/06/20	3	14.70	25	14.47	14.80	-22	2,664	-0.83%
2018/06/15	7	14.44	5	14.59	14.55	2	2,540	0.08%
2018/06/14	4	14.18	13	14.27	14.55	-9	2,458	-0.37%
2018/06/13	27	14.28	10	14.35	14.55	17	2,392	0.71%
2018/06/12	2	13.65	5	13.81	13.90	-3	2,280	-0.13%
2018/06/11	5	13.65	0	0.00	13.45	5	2,235	0.22%
2018/06/08	1	13.65	0	0.00	13.70	1	2,222	0.04%
2018/06/07	32	13.87	24	13.78	13.80	8	2,210	0.36%
2018/06/06	8	13.35	0	0.00	13.35	8	2,111	0.38%
2018/06/05	3	13.30	0	0.00	13.30	3	2,104	0.14%
2018/06/04	0	0.00	10	13.30	13.45	-10	2,099	-0.48%
2018/06/01	22	13.58	1	13.55	13.35	21	2,079	1.01%
2018/05/31	0	0.00	3	12.82	12.85	-3	1,969	-0.15%
2018/05/29	1	12.85	0	0.00	12.95	1	1,970	0.05%
2018/05/28	0	0.00	5.8	12.99	12.95	-5.8	1,983	-0.29%
2018/05/25	2	13.30	1	13.30	13.10	1	1,999	0.05%
2018/05/22	0	0.00	7	12.80	12.85	-7	2,038	-0.34%
2018/05/21	1	12.85	1	12.80	12.85	0	2,055	0.00%
2018/05/18	5	12.80	0	0.00	12.70	5	2,083	0.24%
2018/05/17	1	12.65	1	12.75	12.65	0	2,130	0.00%
2018/05/11	0	0.00	5	12.75	12.70	-5	2,458	-0.20%
2018/05/10	3	12.85	0	0.00	12.75	3	2,472	0.12%
2018/05/08	0	0.00	1	13.00	13.00	-1	2,561	-0.04%
2018/05/07	1	13.00	0	0.00	13.00	1	2,706	0.04%
2018/05/03	1	13.10	0	0.00	13.10	1	2,946	0.03%
2018/05/02	0	0.00	3	13.40	13.50	-3	2,954	-0.10%
2018/04/27	0	0.00	10	12.35	12.40	-10	2,948	-0.34%
2018/04/24	10	12.63	3	12.60	12.60	7	3,012	0.23%
2018/04/17	1	12.95	0	0.00	13.05	1	3,080	0.03%
2018/04/16	1	13.55	0.5	13.50	13.50	0.5	3,045	0.02%
2018/04/12	1	13.80	0	0.00	13.75	1	3,069	0.03%
2018/04/11	1	13.75	2	13.78	13.75	-1	3,077	-0.03%
2018/04/09	1	13.80	0	0.00	13.85	1	3,056	0.03%
2018/04/03	0	14.10	4	14.04	14.10	-4	3,047	-0.13%
2018/04/02	0	0.00	1	14.25	14.20	-1	3,043	-0.03%
2018/03/31	0	0.00	10	14.05	14.15	-10	3,018	-0.33%
2018/03/30	12	13.87	20	13.83	13.90	-8	2,986	-0.27%
2018/03/29	14	14.36	0	0.00	14.20	14	2,884	0.49%
2018/03/28	10	14.81	0	0.00	14.60	10	2,794	0.36%
2018/03/27	20	15.48	41	15.35	15.05	-21	2,729	-0.77%
2018/03/23	1	15.85	0	0.00	15.95	1	2,544	0.04%
2018/03/22	5	16.30	1	16.30	16.15	4	2,518	0.16%
2018/03/20	1	16.25	2	16.30	16.40	-1	2,531	-0.04%
2018/03/16	2	16.55	1	16.35	16.40	1	2,540	0.04%
2018/03/15	1	16.60	1	16.65	16.70	0	2,534	0.00%
2018/03/14	2	16.40	1	16.45	16.60	1	2,653	0.04%
2018/03/12	4	16.56	0	0.00	16.55	4	2,695	0.15%
2018/03/07	1	16.55	0	0.00	16.50	1	2,756	0.04%
2018/03/06	2	16.65	2	16.55	16.55	0	2,782	0.00%
2018/03/02	6	16.86	0	0.00	16.90	6	2,834	0.21%
2018/03/01	5	16.85	1	17.00	16.85	4	2,845	0.14%
2018/02/27	4	17.09	11	17.00	17.00	-7	2,872	-0.24%
2018/02/23	0	0.00	2	17.30	17.20	-2	2,903	-0.07%
2018/02/22	2	17.00	0	0.00	17.10	2	2,947	0.07%
2018/02/21	4	16.93	11	17.00	17.00	-7	3,112	-0.22%
2018/02/09	1	16.55	1	16.80	16.85	0	3,125	0.00%
2018/02/08	111	17.09	100	16.95	17.10	11	3,091	0.36%	大買/
2018/02/07	4	16.53	1	16.55	16.60	3	3,009	0.10%
2018/02/06	11	16.06	2	16.05	16.10	9	3,026	0.30%
2018/02/05	4	16.56	16	16.61	16.95	-12	2,939	-0.41%
2018/02/01	1	17.15	0	0.00	17.05	1	2,879	0.03%
2018/01/31	2	17.15	8	17.44	17.45	-6	2,869	-0.21%
2018/01/30	1	17.35	10	17.90	17.35	-9	2,835	-0.32%
2018/01/29	8	17.44	20	17.42	17.60	-12	2,781	-0.43%
2018/01/26	1	16.85	0	0.00	16.95	1	2,581	0.04%
2018/01/25	1	16.85	0	0.00	16.85	1	2,571	0.04%
2018/01/22	2	16.85	4	16.95	16.90	-2	2,557	-0.08%
2018/01/18	0	0.00	5	16.95	16.80	-5	2,544	-0.20%
2018/01/17	1	16.75	0	0.00	16.80	1	2,565	0.04%
2018/01/15	6	16.80	47	16.86	16.65	-41	2,560	-1.60%
2018/01/12	1	16.55	1	16.55	16.50	0	2,547	0.00%
2018/01/11	2	16.25	0	0.00	16.25	2	2,610	0.08%
2018/01/10	11	16.45	0	0.00	16.45	11	2,622	0.42%
2018/01/09	7	16.62	0	0.00	16.55	7	2,662	0.26%
2018/01/08	0	0.00	13	16.71	16.65	-13	2,706	-0.48%
2018/01/05	5	16.50	5	16.55	16.60	0	2,717	0.00%
2018/01/04	20	16.50	0	0.00	16.50	20	2,807	0.71%
2018/01/02	0	0.00	3	16.50	16.50	-3	3,281	-0.09%