群益證 (6005)-元富-松德券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
24.90
漲跌
▼0.15
漲幅
-0.60%
成交量
5,741張
產業
上市金融類股
356人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

群益證 (6005)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
2024/05/28	8	25.05	0.1	25.20	24.90	7.9	16,838	0.05%
2024/05/27	1.3	25.25	5.5	25.07	25.05	-4.1	16,913	-0.02%
2024/05/24	5.2	25.02	0	0.00	25.20	5.2	16,900	0.03%
2024/05/23	8.8	24.96	0.5	25.40	24.95	8.2	16,844	0.05%
2024/05/22	12.5	25.38	0	0.00	25.40	12.5	16,755	0.07%
2024/05/21	0	0.00	18.4	25.30	25.40	-18.4	16,657	-0.11%
2024/05/20	1	25.80	4.8	25.86	25.75	-3.8	16,514	-0.02%
2024/05/17	4.5	26.32	6.9	26.36	26.45	-2.3	16,307	-0.01%
2024/05/16	5	26.55	15	26.53	26.40	-10	16,162	-0.06%
2024/05/15	208.2	25.48	7.6	25.67	25.60	200.6	15,853	1.27%	大買/鉅額交易
2024/05/14	238.6	24.63	8.2	24.50	24.95	230.5	15,703	1.47%	大買/鉅額交易
2024/05/13	309.4	24.66	0.7	24.68	24.60	308.7	15,576	1.98%	大買/鉅額交易
2024/05/10	9.7	24.55	4	24.86	24.80	5.7	15,450	0.04%
2024/05/09	19	23.96	0	0.00	23.75	19	15,082	0.13%
2024/05/08	10	24.56	8	24.41	24.15	2	14,783	0.01%
2024/05/07	1	25.80	7	25.96	25.75	-6	14,178	-0.04%
2024/05/06	1	26.54	6	26.80	26.95	-5	13,812	-0.04%
2024/05/03	5	26.55	5.8	26.19	26.20	-0.8	13,611	-0.01%
2024/05/02	4.2	25.55	5.1	25.59	25.80	-0.9	13,337	-0.01%
2024/04/30	4.1	24.96	7.9	24.93	24.90	-3.8	13,052	-0.03%
2024/04/29	9.5	24.43	5	24.79	24.95	4.5	12,951	0.03%
2024/04/26	1	23.95	1.5	24.02	23.90	-0.5	12,610	0.00%
2024/04/25	0.5	24.45	20.9	23.88	23.85	-20.4	12,448	-0.16%
2024/04/24	20	24.30	20	24.20	24.50	0	12,287	0.00%
2024/04/23	1.9	24.37	7.5	24.51	24.30	-5.6	11,977	-0.05%
2024/04/22	7.5	24.53	39.3	24.41	24.70	-31.7	11,562	-0.27%
2024/04/19	21.6	22.92	19	23.23	23.50	2.6	10,678	0.02%
2024/04/18	32.7	22.90	32	22.90	23.20	0.7	9,965	0.01%
2024/04/17	6	21.11	0.8	21.22	21.20	5.2	9,257	0.06%
2024/04/16	17	21.12	10	21.05	21.05	7	9,106	0.08%
2024/04/15	2.2	21.28	0	0.00	21.60	2.2	8,867	0.02%
2024/04/12	0	0.00	1	21.80	21.75	-1	8,757	-0.01%
2024/04/11	0	0.00	0.2	21.75	21.55	-0.2	8,604	0.00%
2024/04/10	28.3	21.30	9.4	21.25	21.35	18.9	8,450	0.22%
2024/04/09	0.4	21.00	4	21.28	21.40	-3.6	8,264	-0.04%
2024/04/08	7	20.84	72	20.92	21.45	-65	7,941	-0.82%
2024/04/03	0.2	19.70	11.1	19.76	19.75	-10.9	7,514	-0.15%
2024/04/02	2	19.85	13.1	19.75	19.70	-11.1	7,444	-0.15%
2024/04/01	3	19.70	27	19.61	19.70	-24	7,328	-0.33%
2024/03/29	0.2	19.15	0	0.00	19.15	0.2	7,007	0.00%
2024/03/28	14.4	19.12	0	0.00	18.95	14.4	6,912	0.21%
2024/03/27	0.3	19.05	5	19.05	19.05	-4.7	6,710	-0.07%
2024/03/26	16	18.80	0	0.00	18.90	16	6,617	0.24%
2024/03/25	2	18.95	0	0.00	19.00	2	6,522	0.03%
2024/03/22	30	19.03	3.2	19.05	19.10	26.8	6,484	0.41%
2024/03/21	3.3	19.07	5	19.15	19.15	-1.7	6,322	-0.03%
2024/03/20	0.1	18.70	0.6	18.91	18.50	-0.5	5,987	-0.01%
2024/03/19	2.8	18.84	0.2	18.90	18.85	2.6	5,893	0.04%
2024/03/18	11.9	18.51	1.2	18.73	18.70	10.7	5,813	0.18%
2024/03/15	30.5	18.68	4	18.71	18.60	26.5	5,680	0.47%
2024/03/14	17	18.97	2	19.00	18.80	15	5,393	0.28%
2024/03/13	2	18.38	3	18.37	18.45	-1	4,828	-0.02%
2024/03/12	5	18.28	3.5	18.19	18.35	1.5	4,662	0.03%
2024/03/11	3.5	18.11	1	18.05	18.10	2.5	4,528	0.06%
2024/03/08	2	17.88	2.5	17.84	17.80	-0.5	4,369	-0.01%
2024/03/07	5.5	17.94	2.1	17.81	18.00	3.4	4,093	0.08%
2024/03/06	1	17.60	7.7	17.76	17.75	-6.7	3,869	-0.17%
2024/03/05	10	17.60	5.3	17.53	17.60	4.7	3,824	0.12%
2024/03/04	0	0.00	5.2	17.29	17.30	-5.2	3,724	-0.14%
2024/03/01	1	17.00	8.1	17.08	17.05	-7.1	3,648	-0.19%
2024/02/29	1.7	16.65	2	16.75	16.75	-0.3	3,557	-0.01%
2024/02/27	0.7	16.45	0.6	16.45	16.50	0.1	3,410	0.00%
2024/02/26	0	0.00	1.4	16.45	16.40	-1.4	3,361	-0.04%
2024/02/23	2	16.45	0	0.00	16.45	2	3,362	0.06%
2024/02/22	0	0.00	0.4	16.41	16.45	-0.4	3,387	-0.01%
2024/02/21	0	0.00	2	16.47	16.35	-2	3,386	-0.06%
2024/02/20	0	0.00	0	16.60	16.45	0	3,397	0.00%
2024/02/19	1.2	16.50	0	0.00	16.55	1.2	3,366	0.04%
2024/02/16	0.8	16.18	1	16.35	16.40	-0.2	3,371	0.00%
2024/02/05	0	0.00	0.9	16.15	16.05	-0.9	3,246	-0.03%
2024/02/01	0	16.05	0	0.00	16.15	0	3,232	0.00%
2024/01/31	0.9	15.95	0	0.00	16.10	0.9	3,238	0.03%
2024/01/30	0.1	16.15	0	0.00	16.10	0.1	3,229	0.00%
2024/01/29	0	0.00	1	16.15	16.20	-1	3,237	-0.03%
2024/01/26	0	0.00	1	16.10	16.15	-1	3,232	-0.03%
2024/01/25	0	0.00	2	16.05	16.05	-2	3,202	-0.06%
2024/01/24	0.3	16.00	0	0.00	16.05	0.3	3,192	0.01%
2024/01/22	0.1	15.80	0	0.00	15.80	0.1	3,192	0.00%
2024/01/16	1	15.85	0	0.00	15.85	1	3,090	0.03%
2024/01/15	0	0.00	0	16.10	16.10	0	3,009	0.00%
2024/01/10	0	0.00	0.1	16.20	16.10	-0.1	3,158	0.00%
2024/01/09	0.1	16.20	0	0.00	16.15	0.1	3,150	0.00%
2024/01/08	0.3	16.25	0	0.00	16.30	0.3	3,132	0.01%
2024/01/04	5	16.05	0	0.00	16.10	5	3,096	0.16%
2024/01/03	1	16.10	0	0.00	16.05	1	3,178	0.03%
2024/01/02	6	16.34	1.2	16.30	16.30	4.8	3,129	0.15%
2023/12/29	0.6	16.20	2	16.35	16.35	-1.4	3,083	-0.05%
2023/12/27	0.2	16.00	3	16.10	16.10	-2.8	3,016	-0.09%
2023/12/26	0.5	15.90	0	0.00	16.00	0.5	3,002	0.02%
2023/12/22	0	0.00	15	15.85	15.85	-15	3,017	-0.50%
2023/12/19	0	0.00	1	16.05	16.00	-1	2,935	-0.03%
2023/12/18	0	0.00	1	16.15	16.20	-1	2,924	-0.03%
2023/12/15	1.1	16.15	1	16.20	16.20	0.1	2,911	0.00%
2023/12/14	2.9	16.08	17	16.10	16.15	-14.1	2,793	-0.50%
2023/12/12	0	0.00	1.3	15.96	15.90	-1.3	2,721	-0.05%
2023/12/11	2	15.95	2.1	15.95	15.95	-0.1	2,748	0.00%
2023/12/08	0.9	15.72	1	15.85	15.90	-0.1	2,697	0.00%
2023/12/07	0	0.00	0.3	15.55	15.50	-0.3	2,546	-0.01%
2023/12/06	0.3	15.45	2	15.53	15.55	-1.7	2,541	-0.07%
2023/12/05	0.5	15.40	0	0.00	15.45	0.5	2,539	0.02%
2023/12/01	0	0.00	0	15.45	15.45	0	2,463	0.00%
2023/11/30	0	0.00	1.2	15.40	15.40	-1.2	2,452	-0.05%
2023/11/28	0	0.00	1	15.30	15.40	-1	2,366	-0.04%
2023/11/27	2.2	15.39	0.2	15.35	15.25	2.1	2,350	0.09%
2023/11/22	0	0.00	1.3	15.40	15.40	-1.3	2,326	-0.06%
2023/11/21	1.4	15.26	0	0.00	15.45	1.4	2,307	0.06%
2023/11/20	0	0.00	6.3	15.18	15.20	-6.3	2,262	-0.28%
2023/11/17	1.7	15.11	4	15.14	15.20	-2.3	2,263	-0.10%
2023/11/16	0.6	15.00	3	15.05	15.05	-2.4	2,246	-0.11%
2023/11/15	4.6	14.92	5	14.90	15.05	-0.4	2,254	-0.02%
2023/11/10	0	0.00	0	14.80	14.60	0	2,286	0.00%
2023/11/09	7	14.70	0.2	14.80	14.70	6.8	2,323	0.29%
2023/11/08	0	0.00	0.2	14.90	14.80	-0.2	2,447	-0.01%
2023/11/06	0.4	14.75	1	14.75	14.80	-0.6	2,567	-0.02%
2023/11/03	0	0.00	1	14.60	14.65	-1	2,578	-0.04%
2023/10/30	0.7	14.50	0	0.00	14.35	0.7	2,951	0.03%
2023/10/27	0	0.00	1	14.40	14.45	-1	3,001	-0.03%
2023/10/26	0	0.00	1	14.49	14.35	-1	3,111	-0.03%
2023/10/25	1	14.55	0	0.00	14.60	1	3,197	0.03%
2023/10/23	0	0.00	0	14.50	14.35	0	3,499	0.00%
2023/10/20	0	14.45	0.5	14.50	14.50	-0.4	3,688	-0.01%
2023/10/19	0.5	14.55	0	0.00	14.65	0.5	3,776	0.01%
2023/10/18	0.1	14.45	1	14.40	14.80	-0.9	3,847	-0.02%
2023/10/13	0.1	14.60	0	0.00	14.60	0.1	3,935	0.00%
2023/10/12	0	0.00	0.1	14.70	14.60	-0.1	4,104	0.00%
2023/10/11	0.1	14.50	0	0.00	14.60	0.1	4,171	0.00%
2023/10/06	1	14.45	0	0.00	14.45	1	4,157	0.02%
2023/10/05	0.1	14.35	0	0.00	14.40	0.1	4,233	0.00%
2023/10/04	4	14.40	0	0.00	14.20	4	4,340	0.09%
2023/10/02	0	0.00	2	14.65	14.65	-2	4,426	-0.05%
2023/09/26	2	14.60	0	0.00	14.60	2	4,540	0.04%
2023/09/25	0.1	14.75	0	0.00	14.75	0.1	4,573	0.00%
2023/09/21	2.1	14.81	0	0.00	14.75	2.1	4,630	0.05%
2023/09/20	2	15.00	0.2	15.15	15.00	1.8	4,599	0.04%
2023/09/19	0	0.00	0	15.15	15.10	0	4,641	0.00%
2023/09/18	2.3	15.08	0.6	15.10	15.05	1.7	4,679	0.04%
2023/09/15	0	0.00	0.5	15.20	15.05	-0.5	4,715	-0.01%
2023/09/14	2	15.12	1	15.15	15.20	1	4,690	0.02%
2023/08/30	0	0.00	1	14.95	14.95	-1	5,839	-0.02%
2023/08/28	0	0.00	1	14.80	14.75	-1	5,959	-0.02%
2023/08/25	0	0.00	4	14.85	14.85	-4	5,984	-0.07%
2023/08/23	3	14.85	0	0.00	14.90	3	6,052	0.05%
2023/08/21	2	14.85	0	0.00	14.80	2	6,062	0.03%
2023/08/16	1	14.60	0	0.00	14.65	1	6,031	0.02%
2023/08/14	1	14.80	0	0.00	14.80	1	6,201	0.02%
2023/08/11	0	0.00	5	15.15	15.15	-5	6,164	-0.08%
2023/08/10	1	15.00	0	0.00	15.00	1	6,142	0.02%
2023/08/09	0	0.00	2	15.20	15.30	-2	6,466	-0.03%
2023/08/04	2	15.65	0	0.00	15.60	2	6,579	0.03%
2023/08/02	0	0.00	2.4	15.59	15.35	-2.4	6,546	-0.04%
2023/08/01	0.3	15.81	1.5	15.88	15.90	-1.2	6,439	-0.02%
2023/07/31	0.3	16.11	6	16.12	15.95	-5.7	6,439	-0.09%
2023/07/28	3	15.90	2.6	15.93	15.95	0.4	6,416	0.01%
2023/07/27	4.5	15.96	10.2	15.95	15.95	-5.7	6,368	-0.09%
2023/07/26	11.2	15.96	18.7	15.82	15.85	-7.5	6,256	-0.12%
2023/07/25	9.5	15.43	2	15.20	15.55	7.5	6,067	0.12%
2023/07/24	3.6	15.03	2.1	15.15	15.10	1.5	5,905	0.03%
2023/07/21	0.1	15.05	7.6	15.07	15.00	-7.5	5,819	-0.13%
2023/07/20	3.3	15.10	7	15.10	15.15	-3.7	5,808	-0.06%
2023/07/19	6.7	14.97	1	15.05	14.95	5.7	5,807	0.10%
2023/07/18	0.5	14.90	6	14.95	14.85	-5.5	5,810	-0.09%
2023/07/17	6.1	14.95	1.6	14.88	15.05	4.5	5,835	0.08%
2023/07/14	7.8	14.50	0	0.00	14.65	7.8	5,861	0.13%
2023/07/13	0	0.00	10	14.35	14.25	-10	5,874	-0.17%
2023/07/12	10	14.50	0	14.75	14.50	10	6,064	0.16%
2023/07/11	1	14.60	0.4	14.60	14.60	0.6	6,310	0.01%
2023/07/10	0.4	14.50	0.6	14.45	14.30	-0.2	6,216	0.00%
2023/07/07	0.6	14.30	0	0.00	14.40	0.6	6,164	0.01%
2023/07/06	0	0.00	11	14.20	14.20	-11	6,174	-0.18%
2023/07/05	0	0.00	0.1	14.65	14.45	-0.1	6,114	0.00%
2023/07/04	0	0.00	2.3	14.50	14.45	-2.3	6,099	-0.04%
2023/07/03	0.1	14.45	1.7	14.45	14.50	-1.6	6,080	-0.03%
2023/06/30	10.3	14.35	0	14.20	14.25	10.3	6,065	0.17%
2023/06/29	1.6	14.29	0	0.00	14.25	1.6	6,031	0.03%
2023/06/21	1	14.50	0.6	14.65	14.55	0.4	5,909	0.01%
2023/06/20	0.6	14.55	2	14.60	14.55	-1.4	5,895	-0.02%
2023/06/16	0	0.00	20	14.60	14.60	-20	5,887	-0.34%
2023/06/15	1	14.60	0	0.00	14.55	1	5,862	0.02%
2023/06/14	0	0.00	1.5	14.78	14.65	-1.5	5,828	-0.03%
2023/06/13	3.5	14.68	0	0.00	14.80	3.5	5,787	0.06%
2023/06/12	4	14.45	0.1	14.65	14.45	3.9	5,707	0.07%
2023/06/09	5.1	14.75	14.4	14.85	14.65	-9.3	5,633	-0.16%
2023/06/08	26.1	14.96	9.4	14.94	14.95	16.7	5,535	0.30%
2023/06/07	2.8	14.50	24.2	14.53	14.50	-21.4	5,193	-0.41%
2023/06/06	1	14.35	17	14.33	14.25	-16	5,100	-0.31%
2023/06/05	7.4	14.27	7	14.27	14.30	0.4	5,040	0.01%
2023/06/02	4.3	14.03	0.1	14.05	14.05	4.2	4,950	0.09%
2023/06/01	0	0.00	0	13.95	13.95	0	4,861	0.00%
2023/05/31	3	13.90	0	0.00	13.90	3	4,840	0.06%
2023/05/30	1.3	13.88	3	13.90	13.95	-1.7	4,827	-0.04%
2023/05/29	30.5	13.90	0	0.00	13.85	30.5	4,847	0.63%
2023/05/26	0.3	13.65	0	0.00	13.70	0.3	4,834	0.01%
2023/05/25	0	0.00	0.4	13.65	13.65	-0.4	4,836	-0.01%
2023/05/24	0.6	13.66	1.4	13.72	13.70	-0.8	4,863	-0.02%
2023/05/23	0.1	13.65	0	0.00	13.75	0.1	4,862	0.00%
2023/05/22	0	0.00	23	13.46	13.55	-23	4,851	-0.47%
2023/05/19	23.3	13.54	0	0.00	13.50	23.3	4,841	0.48%
2023/05/18	0.2	13.30	0	0.00	13.45	0.2	4,776	0.01%
2023/05/17	3	13.22	0.2	13.30	13.25	2.8	4,655	0.06%
2023/05/16	0	0.00	1.7	13.27	13.25	-1.7	4,571	-0.04%
2023/05/15	1.9	13.48	0.2	13.25	13.10	1.7	4,554	0.04%
2023/05/12	0.2	13.20	0.8	13.48	13.30	-0.6	4,215	-0.01%
2023/05/11	0.8	13.65	0.1	13.85	13.70	0.7	4,114	0.02%
2023/05/10	0	0.00	1	13.86	13.85	-1	4,121	-0.02%
2023/05/09	10	13.90	5	14.05	13.85	5	4,082	0.12%
2023/05/08	4.6	13.99	0	0.00	14.05	4.6	4,056	0.11%
2023/05/05	0.2	13.85	3.8	13.95	13.85	-3.6	4,040	-0.09%
2023/05/04	3.6	13.97	7.5	13.89	14.10	-3.9	4,009	-0.10%
2023/05/03	7.3	13.72	0	0.00	13.95	7.3	3,936	0.18%
2023/05/02	1.5	13.68	4.6	13.71	13.70	-3.1	3,919	-0.08%
2023/04/28	4	13.60	1	13.55	13.70	3	3,942	0.08%
2023/04/27	1	13.52	0	0.00	13.50	1	3,900	0.03%
2023/04/26	1.6	13.53	2	13.50	13.60	-0.4	3,866	-0.01%
2023/04/25	2	13.50	4	13.65	13.50	-2	3,825	-0.05%
2023/04/24	3.8	13.53	5.2	13.50	13.60	-1.4	3,751	-0.04%
2023/04/21	5.6	13.39	4.6	13.59	13.45	0.9	3,672	0.03%
2023/04/20	5.3	13.57	15.1	13.57	13.70	-9.8	3,588	-0.27%
2023/04/19	14.2	13.80	5	13.64	13.85	9.2	3,503	0.26%
2023/04/18	2.5	13.51	0.7	13.42	13.40	1.9	3,290	0.06%
2023/04/17	12.1	13.25	19.9	13.26	13.35	-7.8	3,165	-0.25%
2023/04/14	18	12.96	18	13.38	13.70	0	2,893	0.00%
2023/04/13	0.1	12.45	0	0.00	12.50	0.1	2,575	0.00%
2023/04/12	0	0.00	2	12.50	12.50	-2	2,565	-0.08%
2023/04/11	5.5	12.37	2.8	12.37	12.45	2.7	2,578	0.11%
2023/04/10	0.9	12.05	2	12.10	12.20	-1.1	2,489	-0.04%
2023/04/07	2.2	12.03	0	0.00	12.05	2.2	2,463	0.09%
2023/04/06	0	0.00	0.8	12.10	12.00	-0.8	2,459	-0.03%
2023/03/31	1.6	12.05	0.2	12.10	12.00	1.4	2,457	0.06%
2023/03/30	0	0.00	0.6	12.10	11.95	-0.6	2,438	-0.03%
2023/03/28	0	12.00	0.3	12.05	12.00	-0.3	2,459	-0.01%
2023/03/27	0	0.00	0.5	12.05	12.05	-0.5	2,480	-0.02%
2023/03/23	0	12.10	1	12.15	12.20	-1	2,516	-0.04%
2023/03/22	1.2	12.10	1	12.10	12.15	0.2	2,516	0.01%
2023/03/21	2.1	12.09	0	0.00	12.05	2.1	2,502	0.09%
2023/03/20	0.5	11.95	0	0.00	12.00	0.5	2,494	0.02%
2023/03/17	0	11.55	0	0.00	11.85	0	2,424	0.00%
2023/03/16	0.2	11.50	0	0.00	11.55	0.2	2,407	0.01%
2023/03/14	0	0.00	2	11.75	11.75	-2	2,385	-0.08%
2023/03/13	0	12.05	0	0.00	12.00	0	2,368	0.00%
2023/03/09	0	0.00	0.3	12.50	12.20	-0.3	2,402	-0.01%
2023/03/08	0	0.00	1.1	12.40	12.30	-1.1	2,451	-0.04%
2023/03/07	1	12.22	0	0.00	12.35	1	2,459	0.04%
2023/03/06	0.4	12.00	0	0.00	12.10	0.4	2,436	0.02%
2023/03/01	0.1	11.95	0.6	11.99	11.90	-0.5	2,409	-0.02%
2023/02/24	3.5	12.04	0	0.00	12.15	3.5	2,349	0.15%
2023/02/23	0	0.00	0.3	12.00	12.05	-0.3	2,322	-0.01%
2023/02/22	2.3	12.04	0	0.00	11.95	2.3	2,310	0.10%
2023/02/13	0.5	11.95	0	0.00	11.90	0.5	2,345	0.02%
2023/02/10	0.1	12.05	4.1	11.92	11.90	-4	2,327	-0.17%
2023/02/09	0.7	12.20	4.6	12.23	12.15	-3.9	2,272	-0.17%
2023/02/08	4	12.23	0	0.00	12.35	4	2,216	0.18%
2023/02/07	1	11.85	2.9	11.90	11.95	-1.9	2,146	-0.09%
2023/02/06	0	0.00	2.8	11.92	11.85	-2.8	2,125	-0.13%
2023/02/03	5.7	11.85	0	0.00	11.95	5.7	2,120	0.27%
2023/02/02	1	11.65	1	11.70	11.75	0	2,055	0.00%
2023/02/01	0.6	11.65	3.1	11.67	11.50	-2.6	2,090	-0.12%
2023/01/31	2.9	11.60	1.3	11.60	11.60	1.6	2,076	0.08%
2023/01/30	1	11.40	2	11.45	11.50	-1	2,063	-0.05%
2023/01/17	0	0.00	0.2	11.36	11.25	-0.2	2,051	-0.01%
2023/01/16	2.1	11.35	0.3	11.40	11.30	1.8	2,070	0.09%
2023/01/13	1.5	11.27	0	0.00	11.25	1.5	2,085	0.07%
2023/01/11	0.9	11.15	0	0.00	11.25	0.9	2,193	0.04%
2023/01/10	0	0.00	0.7	11.31	11.30	-0.7	2,197	-0.03%
2023/01/09	1.6	11.18	0	0.00	11.30	1.6	2,227	0.07%
2022/12/20	0.6	11.15	1	11.05	11.15	-0.4	2,299	-0.02%
2022/12/12	0	0.00	0.2	11.55	11.50	-0.2	2,223	-0.01%
2022/12/09	0.2	11.40	0	0.00	11.50	0.2	2,285	0.01%
2022/12/07	0	0.00	0.1	11.60	11.55	-0.1	2,250	0.00%
2022/12/06	0.1	11.60	0	0.00	11.55	0.1	2,240	0.00%
2022/12/05	0	0.00	0.1	11.75	11.70	-0.1	2,228	-0.01%
2022/12/02	2.1	11.70	0.4	11.80	11.65	1.7	2,217	0.08%
2022/12/01	0	0.00	1.6	11.74	11.75	-1.6	2,188	-0.07%
2022/11/30	0.8	11.59	0.2	11.60	11.75	0.5	2,132	0.02%
2022/11/29	1.5	11.34	0	0.00	11.45	1.5	2,070	0.07%
2022/11/28	0	0.00	0.2	11.30	11.25	-0.2	2,040	-0.01%
2022/11/25	0.2	11.30	0.2	11.30	11.35	0	2,043	0.00%
2022/11/24	0	0.00	0.3	11.30	11.25	-0.3	2,040	-0.01%
2022/11/23	2.2	11.20	7	11.20	11.25	-4.8	2,066	-0.23%
2022/11/22	1	11.10	0.5	11.14	11.10	0.5	2,078	0.02%
2022/11/21	0	0.00	0.1	11.05	11.10	-0.1	2,092	-0.01%
2022/11/18	0	0.00	0.8	11.15	10.95	-0.8	2,092	-0.04%
2022/11/17	0	0.00	0	11.15	11.05	0	2,078	0.00%
2022/11/16	0	0.00	7.2	11.07	11.15	-7.2	2,082	-0.34%
2022/11/15	1.6	11.18	0.1	11.15	11.25	1.5	2,061	0.07%
2022/11/14	0.7	11.01	1.1	11.06	11.10	-0.4	2,030	-0.02%
2022/11/11	0	0.00	2	10.95	11.00	-2	2,017	-0.10%
2022/11/10	2.7	10.69	0.4	10.70	10.70	2.3	1,970	0.12%
2022/11/09	3.4	10.63	1	10.65	10.75	2.4	1,968	0.12%
2022/11/08	0.1	10.42	0.2	10.55	10.45	0	1,943	0.00%
2022/11/07	1	10.35	0.1	10.40	10.40	0.9	1,972	0.05%
2022/11/04	0	0.00	2.4	10.27	10.30	-2.4	1,997	-0.12%
2022/11/03	0.9	10.25	0.6	10.35	10.25	0.3	2,016	0.02%
2022/11/02	0.8	10.27	2.7	10.35	10.30	-1.8	2,019	-0.09%
2022/11/01	1.4	10.20	0.1	10.19	10.20	1.3	2,025	0.06%
2022/10/31	1.1	10.08	1.7	10.09	10.00	-0.6	2,033	-0.03%
2022/10/28	2.6	10.19	2.4	10.05	10.00	0.2	2,047	0.01%
2022/10/27	2.1	10.07	0	0.00	10.10	2.1	2,000	0.11%
2022/10/26	1	9.95	4.1	9.93	10.00	-3.1	2,012	-0.15%
2022/10/25	4.1	9.87	3.7	9.96	9.85	0.4	1,993	0.02%
2022/10/24	0	0.00	1.3	10.11	9.97	-1.3	1,975	-0.06%
2022/10/21	0.3	10.04	4.1	10.00	10.00	-3.8	1,992	-0.19%
2022/10/20	4.7	9.99	2.1	9.99	10.00	2.7	1,975	0.13%
2022/10/19	4.6	10.11	0.4	10.16	10.05	4.3	1,874	0.23%
2022/10/18	2.8	10.10	0	0.00	10.10	2.8	1,871	0.15%
2022/10/17	0.1	10.05	0.9	10.00	10.05	-0.8	1,874	-0.04%
2022/10/14	0.9	10.15	0	0.00	10.15	0.9	1,853	0.05%
2022/10/13	0.2	10.10	0	0.00	10.05	0.2	1,868	0.01%
2022/10/07	0	0.00	0.6	10.55	10.40	-0.6	1,924	-0.03%
2022/10/06	0	0.00	3	10.63	10.65	-3	2,032	-0.15%
2022/10/05	0.1	10.60	0.5	10.70	10.65	-0.5	2,173	-0.02%
2022/10/04	2.3	10.51	2.5	10.50	10.50	-0.2	2,318	-0.01%
2022/10/03	1.5	10.49	3	10.50	10.45	-1.5	2,396	-0.06%
2022/09/30	3.1	10.41	0.3	10.54	10.55	2.8	2,452	0.11%
2022/09/29	3	10.33	12	10.35	10.40	-9	2,465	-0.36%
2022/09/28	12	10.40	0	0.00	10.10	12	2,469	0.49%
2022/09/26	0	0.00	0	10.90	10.75	0	2,447	0.00%
2022/09/23	0	11.00	0	0.00	11.00	0	2,467	0.00%
2022/09/22	0	0.00	0.6	11.05	11.00	-0.6	2,506	-0.03%
2022/09/21	0	0.00	3.6	11.10	11.15	-3.6	2,535	-0.14%
2022/09/20	1	11.18	0	0.00	11.20	1	2,512	0.04%
2022/09/19	3.2	11.15	0	0.00	11.20	3.2	2,546	0.13%
2022/09/16	3	11.05	0.1	11.50	11.05	2.9	2,559	0.11%
2022/09/15	0.1	11.55	0	0.00	11.55	0.1	2,505	0.01%
2022/09/14	1	11.50	0.8	11.68	11.50	0.2	2,539	0.01%
2022/09/13	0.8	11.87	0	0.00	11.85	0.8	2,583	0.03%
2022/09/12	2	11.65	1.2	11.70	11.70	0.8	2,662	0.03%
2022/09/08	1.2	11.44	8	11.40	11.55	-6.8	2,731	-0.25%
2022/09/07	0	0.00	2	11.30	11.30	-2	2,749	-0.07%
2022/09/06	0.6	11.50	0	0.00	11.45	0.6	2,766	0.02%
2022/09/05	1	11.60	0	0.00	11.55	1	2,787	0.04%
2022/09/01	0.1	11.90	1	11.88	11.85	-0.9	2,839	-0.03%
2022/08/31	0	0.00	0.5	12.00	11.95	-0.5	2,821	-0.02%
2022/08/30	1.1	11.99	0	0.00	11.95	1.1	2,824	0.04%
2022/08/29	0	0.00	0.1	12.00	11.90	-0.1	2,799	0.00%
2022/08/26	0.1	12.30	0	0.00	12.20	0.1	2,794	0.00%
2022/08/17	20.1	12.30	0	0.00	12.20	20.1	2,906	0.69%
2022/08/16	1	12.20	0	0.00	12.25	1	2,914	0.03%
2022/08/15	5	12.20	0	0.00	12.20	5	2,907	0.17%
2022/08/11	2	11.90	0	0.00	11.90	2	2,889	0.07%
2022/08/10	0	0.00	0	11.65	11.60	0	2,893	0.00%
2022/08/09	0	11.40	0	0.00	11.60	0	2,902	0.00%
2022/08/08	0	0.00	0.1	11.50	11.50	-0.1	2,974	0.00%
2022/08/05	0.1	11.30	0	0.00	11.50	0.1	3,024	0.00%
2022/08/04	4	11.08	0	0.00	11.15	4	3,164	0.13%
2022/08/03	0	0.00	1	11.20	11.15	-1	3,230	-0.03%
2022/08/02	2	11.30	1.9	11.39	11.25	0.1	3,263	0.00%
2022/08/01	0.9	11.42	0	0.00	11.55	0.9	3,330	0.03%
2022/07/29	0	0.00	0.9	11.47	11.40	-0.9	3,354	-0.03%
2022/07/28	3.7	11.37	0.1	11.45	11.45	3.6	3,349	0.11%
2022/07/27	0.3	11.40	0	0.00	11.40	0.3	3,321	0.01%
2022/07/25	0	0.00	0.8	11.35	11.40	-0.8	3,363	-0.02%
2022/07/22	0.8	11.30	0	0.00	11.35	0.8	3,400	0.02%
2022/07/21	0	0.00	0.9	11.15	11.15	-0.9	3,474	-0.03%
2022/07/20	0.3	11.17	2.3	11.16	11.05	-2	3,513	-0.06%
2022/07/19	2.9	10.97	0	0.00	11.00	2.9	3,590	0.08%
2022/07/18	1	10.85	0	0.00	10.85	1	3,611	0.03%
2022/07/14	0	0.00	0.3	11.19	11.15	-0.3	3,542	-0.01%
2022/07/13	0.3	12.55	0	0.00	12.65	0.3	3,433	0.01%
2022/07/12	2	12.95	0	0.00	12.50	2	3,354	0.06%
2022/07/11	2	13.25	0	0.00	13.20	2	3,228	0.06%
2022/07/07	7	13.45	1	13.65	13.65	6	3,146	0.19%
2022/06/30	0	0.00	0	14.30	14.00	0	3,545	0.00%
2022/06/29	0	14.20	0	0.00	14.20	0	3,523	0.00%
2022/06/28	0	0.00	1.1	14.47	14.30	-1.1	3,507	-0.03%
2022/06/27	1	14.45	0.2	14.50	14.50	0.8	3,545	0.02%
2022/06/24	2	14.12	0.1	14.25	14.30	1.9	3,536	0.05%
2022/06/23	1.3	14.10	0	0.00	14.15	1.3	3,532	0.04%
2022/06/22	0	0.00	0.7	14.18	14.10	-0.7	3,549	-0.02%
2022/06/21	5.7	14.20	0	0.00	14.25	5.7	3,524	0.16%
2022/06/20	0	0.00	14.4	14.00	13.90	-14.4	3,501	-0.41%
2022/06/17	6.4	14.06	4	14.15	14.05	2.4	3,441	0.07%
2022/06/16	0	0.00	4	14.45	14.25	-4	3,399	-0.12%
2022/06/13	22	14.37	0	0.00	14.30	22	3,482	0.63%
2022/06/01	0	0.00	1.1	14.92	14.80	-1.1	3,667	-0.03%
2022/05/31	4.1	14.80	2.1	14.75	14.85	2	3,668	0.05%
2022/05/30	1.9	14.75	2.1	14.75	14.85	-0.2	3,660	-0.01%
2022/05/27	0.3	14.30	0	0.00	14.40	0.3	3,644	0.01%
2022/05/26	1	14.15	0	0.00	14.15	1	3,641	0.03%
2022/05/24	2	14.00	0	0.00	14.00	2	3,773	0.05%
2022/05/19	1	14.05	0	0.00	14.05	1	3,809	0.03%
2022/05/18	9	14.35	0	0.00	14.40	9	3,797	0.24%
2022/05/16	10	14.25	0	0.00	14.10	10	3,786	0.26%
2022/05/12	5	14.47	0	0.00	14.00	5	3,756	0.13%
2022/05/11	1	14.85	0	0.00	14.85	1	3,613	0.03%
2022/05/10	1	15.20	0	0.00	15.15	1	3,549	0.03%
2022/05/09	11	15.40	0	0.00	15.15	11	3,531	0.31%
2022/05/05	0	0.00	3	15.95	15.90	-3	3,496	-0.09%
2022/04/29	0	0.00	1	15.80	15.70	-1	3,607	-0.03%
2022/04/28	2	15.55	0	0.00	15.55	2	3,654	0.05%
2022/04/27	4	15.58	0	0.00	15.55	4	3,652	0.11%
2022/04/26	1	15.95	0	0.00	15.90	1	3,649	0.03%
2022/04/25	2	15.80	0	0.00	15.80	2	3,616	0.06%
2022/04/22	8	16.11	0	0.00	16.20	8	3,596	0.22%
2022/04/18	2	16.10	0	0.00	16.00	2	3,853	0.05%
2022/04/15	1	16.30	3	16.25	16.20	-2	3,856	-0.05%
2022/04/13	10	16.20	0	0.00	16.25	10	3,907	0.26%
2022/04/11	2	16.55	0.3	16.60	16.30	1.7	3,900	0.04%
2022/04/08	1	16.70	3	16.70	16.70	-2	3,776	-0.05%
2022/04/07	0	0.00	0.5	16.45	16.15	-0.5	3,597	-0.01%
2022/04/06	0	0.00	0.2	16.45	16.40	-0.2	3,604	0.00%
2022/03/30	0.5	16.40	0	16.45	16.45	0.5	3,631	0.01%
2022/03/29	0	0.00	1	16.35	16.45	-1	3,606	-0.03%
2022/03/28	1.4	16.30	3.2	16.35	16.35	-1.8	3,606	-0.05%
2022/03/25	0	0.00	0.1	16.40	16.35	-0.1	3,618	0.00%
2022/03/23	0	0.00	0.1	16.35	16.20	-0.1	3,622	0.00%
2022/03/22	0	0.00	35.6	16.35	16.25	-35.6	3,609	-0.99%
2022/03/21	1.3	16.34	5	16.35	16.40	-3.7	3,604	-0.10%
2022/03/18	0	0.00	0.1	16.25	16.25	-0.1	3,629	0.00%
2022/03/17	0.7	16.10	0	0.00	16.15	0.7	3,591	0.02%
2022/03/15	0	0.00	0.1	16.00	15.75	-0.1	3,562	0.00%
2022/03/14	0.1	15.85	0	0.00	15.90	0.1	3,624	0.00%
2022/03/11	0	0.00	0.3	15.79	15.65	-0.3	3,635	-0.01%
2022/03/10	0.3	15.65	0	0.00	15.75	0.3	3,641	0.01%
2022/03/09	0	0.00	5	15.30	15.40	-5	3,615	-0.14%
2022/03/08	0	0.00	0.1	15.15	15.05	-0.1	3,614	0.00%
2022/03/07	2	15.45	19	15.54	15.30	-17	3,576	-0.48%
2022/03/02	0	0.00	2	16.00	15.90	-2	3,588	-0.06%
2022/02/25	2	15.75	0	0.00	15.70	2	3,584	0.06%
2022/02/24	0.1	15.85	5	15.75	15.75	-4.9	3,581	-0.14%
2022/02/23	2	16.15	0	0.00	16.10	2	3,493	0.06%
2022/02/21	0	0.00	2	16.20	16.30	-2	3,759	-0.05%
2022/02/17	5	16.35	0	0.00	16.30	5	3,875	0.13%
2022/02/16	0	0.00	3	16.35	16.35	-3	3,905	-0.08%
2022/02/15	0.1	16.35	0	0.00	16.20	0.1	3,950	0.00%
2022/02/14	1	16.30	0	0.00	16.25	1	3,939	0.03%
2022/02/09	0	0.00	2	16.80	16.80	-2	4,128	-0.05%
2022/02/08	2	16.75	1.5	16.77	16.80	0.5	4,121	0.01%
2022/02/07	2.5	16.50	0	0.00	16.55	2.5	4,117	0.06%
2022/01/26	5	16.21	0	0.00	16.15	5	4,087	0.12%
2022/01/24	0	0.00	1	16.10	16.35	-1	4,037	-0.02%
2022/01/21	1	16.45	0	0.00	16.45	1	4,014	0.02%
2022/01/20	1	16.65	0	0.00	16.75	1	3,959	0.03%
2022/01/19	1	16.75	0	0.00	16.60	1	3,927	0.03%
2022/01/17	0	0.00	0.7	17.05	16.85	-0.7	3,856	-0.02%
2022/01/14	1	17.10	2.1	17.22	17.10	-1.1	3,787	-0.03%
2022/01/13	0.2	17.03	5.4	17.08	17.25	-5.2	3,746	-0.14%
2022/01/11	2.2	17.00	0.4	17.00	17.00	1.8	3,611	0.05%
2022/01/10	0	0.00	7	17.00	16.95	-7	3,550	-0.20%
2022/01/07	1	16.95	0	0.00	16.85	1	3,504	0.03%
2022/01/04	3	16.85	0	0.00	16.95	3	3,433	0.09%
2022/01/03	3	16.90	0	0.00	16.95	3	3,413	0.09%
2021/12/30	21	16.86	0	0.00	16.95	21	3,322	0.63%
2021/12/29	1	16.85	0	0.00	16.90	1	3,309	0.03%
2021/12/14	0	0.00	0.8	16.60	16.40	-0.8	3,425	-0.02%
2021/12/13	1	16.70	0	0.00	16.75	1	3,396	0.03%
2021/12/10	0	0.00	0.1	16.70	16.75	-0.1	3,389	0.00%
2021/12/08	1.9	16.70	0.5	16.70	16.60	1.4	3,382	0.04%
2021/12/07	0	0.00	15	16.40	16.45	-15	3,319	-0.45%
2021/12/06	0	0.00	0.9	16.31	16.35	-0.9	3,321	-0.03%
2021/12/02	0	0.00	0.9	16.10	16.20	-0.9	3,336	-0.03%
2021/12/01	0	0.00	2	16.18	16.25	-2	3,337	-0.06%
2021/11/30	0	0.00	0	16.25	16.15	0	3,326	0.00%
2021/11/29	0	0.00	0.3	16.20	16.10	-0.3	3,310	-0.01%
2021/11/26	0.4	16.25	0.3	16.39	16.25	0.1	3,281	0.00%
2021/11/24	1	16.55	0	0.00	16.55	1	3,264	0.03%
2021/11/23	2	16.60	14.2	16.65	16.55	-12.2	3,295	-0.37%
2021/11/22	0	16.65	0	16.75	16.75	0	3,277	0.00%
2021/11/18	1.5	16.65	5	16.70	16.80	-3.5	3,182	-0.11%
2021/11/17	5	16.40	3	16.20	16.50	2	2,998	0.07%
2021/11/16	0.7	16.14	2.7	16.14	16.15	-2	2,911	-0.07%
2021/11/15	0.4	16.00	0.4	16.11	16.10	0	2,937	0.00%
2021/11/12	0.8	15.95	0	0.00	15.95	0.8	2,970	0.03%
2021/11/11	0	0.00	10	15.70	15.75	-10	2,987	-0.33%
2021/11/10	0	0.00	2.3	15.72	15.70	-2.3	3,100	-0.07%
2021/11/09	0	0.00	0.1	15.65	15.65	-0.1	3,038	0.00%
2021/11/08	1.3	15.65	0	0.00	15.70	1.3	3,053	0.04%
2021/11/04	1	15.20	0	15.30	15.20	1	3,097	0.03%
2021/11/03	0	15.25	0	0.00	15.30	0	3,169	0.00%
2021/10/29	0	0.00	0.2	15.10	15.15	-0.2	3,207	-0.01%
2021/10/28	2	15.15	0	0.00	15.15	2	3,236	0.06%
2021/10/27	0	0.00	1.2	15.30	15.30	-1.2	3,294	-0.04%
2021/10/26	0	0.00	8	15.41	15.40	-8	3,452	-0.23%
2021/10/25	1.7	15.25	10.1	15.20	15.30	-8.3	3,663	-0.23%
2021/10/22	0	0.00	0	15.40	15.35	0	3,866	0.00%
2021/10/21	0	15.37	0	15.40	15.50	0	4,070	0.00%
2021/10/20	2.3	15.30	0	0.00	15.30	2.3	4,173	0.05%
2021/10/19	0	0.00	0.5	15.20	15.20	-0.5	4,289	-0.01%
2021/10/18	0.8	15.10	0	0.00	15.20	0.8	4,341	0.02%
2021/10/12	1	14.90	0	0.00	14.90	1	4,732	0.02%
2021/10/08	0	0.00	98	15.05	15.05	-98	4,850	-2.02%
2021/10/06	1	14.90	0	0.00	15.00	1	5,019	0.02%
2021/10/04	0.1	14.85	3	15.05	14.70	-2.9	5,094	-0.06%
2021/10/01	0.1	15.00	0	0.00	14.95	0.1	5,133	0.00%
2021/09/27	0	0.00	1.7	15.30	15.30	-1.7	5,481	-0.03%
2021/09/24	0	0.00	1	15.30	15.30	-1	5,601	-0.02%
2021/09/23	2	15.25	0	0.00	15.25	2	5,726	0.03%
2021/09/22	1	14.85	0	0.00	14.95	1	5,777	0.02%
2021/09/15	2	15.55	0	0.00	15.55	2	5,877	0.03%
2021/09/13	0	0.00	20	15.50	15.60	-20	5,957	-0.34%
2021/09/01	0	0.00	10	15.95	15.85	-10	6,414	-0.16%
2021/08/30	0	0.00	10	15.90	15.85	-10	6,613	-0.15%
2021/08/23	1	15.20	0	0.00	15.15	1	6,982	0.01%
2021/08/17	0	0.00	9	14.85	14.75	-9	7,374	-0.12%
2021/08/16	24	14.96	2	14.85	14.75	22	7,425	0.30%
2021/08/13	1	15.30	0	0.00	15.25	1	7,547	0.01%
2021/08/12	0	0.00	2	15.60	15.60	-2	7,632	-0.03%
2021/08/11	3	15.67	0	0.00	15.65	3	7,764	0.04%
2021/08/10	25	15.98	0	0.00	15.95	25	7,977	0.31%
2021/08/06	2	15.80	0	0.00	15.90	2	8,449	0.02%
2021/08/05	1	15.90	0	0.00	15.85	1	8,802	0.01%
2021/08/03	9	15.77	15	15.75	15.75	-6	10,126	-0.06%
2021/08/02	1	15.90	0	0.00	15.90	1	10,576	0.01%
2021/07/30	6	16.08	0	0.00	16.00	6	10,694	0.06%
2021/07/29	11	17.13	19	17.16	17.20	-8	10,756	-0.07%
2021/07/28	12	16.99	0	0.00	17.05	12	10,864	0.11%
2021/07/26	2	17.53	0	0.00	17.50	2	11,528	0.02%
2021/07/23	0.3	17.65	3	17.70	17.70	-2.7	12,031	-0.02%
2021/07/22	0	0.00	3	17.55	17.45	-3	12,240	-0.02%
2021/07/21	0	0.00	10	17.30	17.40	-10	12,592	-0.08%
2021/07/20	7	17.49	0	0.00	17.45	7	13,084	0.05%
2021/07/16	3	17.70	5	17.65	17.70	-2	14,103	-0.01%
2021/07/15	0	0.00	4.2	17.39	17.60	-4.2	14,383	-0.03%
2021/07/14	0	0.00	2	17.15	17.25	-2	14,753	-0.01%
2021/07/13	3	17.15	0	0.00	17.20	3	15,516	0.02%
2021/07/12	1	17.35	0	0.00	17.35	1	15,851	0.01%
2021/07/09	10	17.15	0	0.00	17.25	10	16,041	0.06%
2021/07/07	20	17.30	20	17.15	17.15	0	16,401	0.00%
2021/07/06	10	17.25	22	17.39	17.45	-12	16,643	-0.07%
2021/07/05	0	0.00	4	17.10	17.20	-4	16,652	-0.02%
2021/07/02	0	0.00	1	16.85	16.90	-1	16,708	-0.01%
2021/07/01	45	16.96	2	17.20	16.95	43	16,780	0.26%
2021/06/30	1	16.90	3	16.85	16.95	-2	16,878	-0.01%
2021/06/28	0	0.00	5	16.90	16.85	-5	17,096	-0.03%
2021/06/25	5	16.65	0	0.00	16.70	5	17,300	0.03%
2021/06/24	0	0.00	43.9	16.81	16.85	-43.9	17,433	-0.25%
2021/06/23	60	16.50	0	0.00	16.50	60	17,774	0.34%
2021/06/21	11	16.20	0	0.00	16.10	11	18,332	0.06%
2021/06/18	4	16.40	0	0.00	16.40	4	18,345	0.02%
2021/06/16	2	16.55	0	0.00	16.55	2	18,454	0.01%
2021/06/10	3	16.65	0	0.00	16.80	3	18,535	0.02%
2021/06/09	0	0.00	43	16.76	16.75	-43	18,714	-0.23%
2021/06/08	0	0.00	20	17.10	17.00	-20	18,820	-0.11%
2021/06/07	14	17.23	10	17.15	17.10	4	19,045	0.02%
2021/06/03	0	0.00	11	17.76	17.75	-11	18,984	-0.06%
2021/06/01	0	0.00	10.3	17.51	17.70	-10.3	18,996	-0.05%
2021/05/31	0	0.00	51.2	17.80	17.50	-51.2	18,961	-0.27%
2021/05/28	20	17.50	7	17.65	17.65	13	18,896	0.07%
2021/05/27	20	16.85	22	17.20	17.20	-2	18,879	-0.01%
2021/05/26	20	16.75	20	16.95	16.95	0	18,956	0.00%
2021/05/25	6	16.85	29	16.82	16.80	-23	19,022	-0.12%
2021/05/21	8	16.50	1	16.60	16.65	7	18,932	0.04%
2021/05/20	0	0.00	10	16.15	16.10	-10	18,760	-0.05%
2021/05/19	3	16.13	1	16.10	16.25	2	18,665	0.01%
2021/05/18	10	15.80	2	16.15	16.20	8	18,597	0.04%
2021/05/17	4	15.11	60	15.01	15.00	-56	18,403	-0.30%
2021/05/14	60	16.20	8	16.21	16.20	52	18,194	0.29%
2021/05/13	4	16.20	2	16.00	16.10	2	17,976	0.01%
2021/05/12	25.3	16.41	33	16.37	16.40	-7.7	17,636	-0.04%
2021/05/11	60	18.22	0	0.00	17.95	60	16,906	0.35%
2021/05/10	47	18.38	2	18.50	18.55	45	16,422	0.27%
2021/05/07	3	18.37	0	0.00	18.60	3	15,989	0.02%
2021/05/06	32	18.81	1	18.60	18.45	31	15,900	0.19%
2021/05/05	0	0.00	3	18.50	18.45	-3	15,720	-0.02%
2021/05/04	12	18.11	32	17.91	18.05	-20	15,494	-0.13%
2021/05/03	65	19.11	18	19.25	18.95	47	14,976	0.31%
2021/04/29	10	19.00	43	19.26	19.30	-33	14,545	-0.23%
2021/04/28	11	18.65	2.2	18.50	18.45	8.8	14,027	0.06%
2021/04/27	25	18.96	10	18.75	18.75	15	13,826	0.11%
2021/04/26	41	19.00	11	19.05	18.95	30	13,475	0.22%
2021/04/23	2	18.20	132	18.57	18.40	-130	13,019	-1.00%	大賣/鉅額交易
2021/04/22	6	18.87	24	18.59	18.50	-18	12,820	-0.14%
2021/04/21	41	18.30	2	18.15	18.45	39	12,099	0.32%
2021/04/20	10	18.20	80	18.15	18.30	-70	11,991	-0.58%
2021/04/19	32	18.72	17	18.70	18.95	15	11,847	0.13%
2021/04/16	31	17.34	13	17.20	17.70	18	11,440	0.16%
2021/04/15	0	0.00	5	16.69	16.80	-5	11,678	-0.04%
2021/04/14	6	16.32	62	16.16	16.45	-56	12,089	-0.46%
2021/04/13	27	16.74	14	16.48	16.35	13	12,530	0.10%
2021/04/12	28	16.49	2	16.48	16.55	26	12,421	0.21%
2021/04/09	0	0.00	9.3	16.04	16.05	-9.3	12,301	-0.08%
2021/04/08	32	16.05	3	16.05	16.05	29	12,582	0.23%
2021/04/07	2	15.90	0	0.00	15.95	2	13,102	0.02%
2021/04/06	1	15.80	4	15.95	15.85	-3	13,097	-0.02%
2021/04/01	13	15.55	6	15.60	15.65	7	12,953	0.05%
2021/03/31	110	15.43	11	15.45	15.60	99	12,884	0.77%	大買/
2021/03/30	51	15.35	0	0.00	15.45	51	12,676	0.40%
2021/03/29	31	15.17	0	0.00	15.20	31	12,468	0.25%
2021/03/26	22	15.07	11	15.15	15.10	11	12,538	0.09%
2021/03/25	50	15.25	122	15.39	15.40	-72	12,267	-0.59%	大賣/
2021/03/23	0	0.00	10.5	14.65	14.70	-10.5	11,769	-0.09%
2021/03/22	1	14.80	12	14.80	14.85	-11	11,719	-0.09%
2021/03/19	32	14.75	10	14.75	14.80	22	11,743	0.19%
2021/03/18	10	14.65	33	14.60	14.70	-23	11,635	-0.20%
2021/03/17	0	0.00	11	14.49	14.55	-11	11,632	-0.09%
2021/03/16	11	14.45	57	14.45	14.45	-46	11,789	-0.39%
2021/03/15	2	14.43	10	14.50	14.50	-8	11,914	-0.07%
2021/03/12	0	0.00	0.2	14.30	14.40	-0.2	12,001	0.00%
2021/03/11	50	14.32	174	14.37	14.30	-124	12,099	-1.02%	大賣/鉅額交易
2021/03/10	0	0.00	6	14.20	14.20	-6	12,004	-0.05%
2021/03/09	16	14.32	16	14.25	14.25	0	12,166	0.00%
2021/03/08	2	14.30	20	14.20	14.20	-18	12,121	-0.15%
2021/03/05	7	14.00	0	0.00	14.10	7	12,101	0.06%
2021/03/04	2	14.05	20	14.15	14.15	-18	12,235	-0.15%
2021/03/03	30	14.00	0	0.00	14.15	30	12,233	0.25%
2021/02/26	1	14.00	0	0.00	14.10	1	12,090	0.01%
2021/02/25	20	14.20	51	14.37	14.35	-31	11,958	-0.26%
2021/02/23	10	14.20	7	14.25	14.25	3	12,040	0.02%
2021/02/22	5	14.05	48	14.10	14.05	-43	12,088	-0.36%
2021/02/19	4	13.98	0	0.00	14.10	4	12,033	0.03%
2021/02/17	0	0.00	5	13.90	14.00	-5	11,930	-0.04%
2021/02/05	0	0.00	17	13.82	13.85	-17	11,820	-0.14%
2021/02/04	30	13.65	0	0.00	13.65	30	11,740	0.26%
2021/01/29	0	0.00	20	13.40	13.40	-20	11,922	-0.17%
2021/01/28	3	13.50	0	0.00	13.55	3	11,840	0.03%
2021/01/27	10	13.80	0	0.00	13.75	10	11,748	0.09%
2021/01/26	55	14.03	0	0.00	13.80	55	11,710	0.47%
2021/01/25	0	0.00	0.1	13.80	13.80	-0.1	11,636	0.00%
2021/01/22	0	0.00	35	13.95	13.95	-35	11,593	-0.30%
2021/01/21	50	14.00	0	0.00	13.90	50	11,551	0.43%
2021/01/20	0	0.00	2	13.85	13.75	-2	11,437	-0.02%
2021/01/19	0	0.00	0.3	14.10	14.15	-0.3	11,285	0.00%
2021/01/18	0	0.00	3	14.00	14.15	-3	11,226	-0.03%
2021/01/15	124	14.10	0	0.00	13.95	124	11,118	1.12%	大買/鉅額交易
2021/01/13	131	14.42	6	14.25	14.40	125	10,826	1.15%	大買/鉅額交易
2021/01/12	39	14.07	83	14.20	14.05	-44	10,566	-0.42%
2021/01/11	35	14.85	121	14.86	14.75	-86	10,218	-0.84%	大賣/
2021/01/08	80	15.07	15	15.00	15.20	65	9,826	0.66%
2021/01/07	14	15.04	28	14.93	15.15	-14	9,139	-0.15%
2021/01/06	39	14.40	31	14.07	14.20	8	8,507	0.09%
2021/01/05	30	13.85	0	0.00	13.90	30	7,848	0.38%
2021/01/04	5	13.70	3	13.88	13.95	2	7,708	0.03%
2020/12/31	16	13.99	1	13.90	13.55	15	7,479	0.20%
2020/12/30	51	13.72	41	14.13	14.10	10	7,039	0.14%
2020/12/29	70	13.30	1	13.40	13.35	69	6,360	1.08%
2020/12/25	0	0.00	23	13.05	13.05	-23	6,174	-0.37%
2020/12/23	18	12.80	0	0.00	12.85	18	6,139	0.29%
2020/12/22	30	13.20	1	13.10	12.80	29	6,121	0.47%
2020/12/21	2	12.80	4	13.03	13.15	-2	6,019	-0.03%
2020/12/17	1	12.75	0	0.00	12.80	1	5,856	0.02%
2020/12/15	2	12.55	0	0.00	12.50	2	5,998	0.03%
2020/12/11	0	0.00	1	12.80	12.90	-1	5,938	-0.02%
2020/12/10	0	0.00	11	12.95	12.85	-11	6,029	-0.18%
2020/12/09	0	0.00	5	13.00	12.80	-5	5,909	-0.08%
2020/12/08	15	12.73	0	0.00	12.70	15	5,777	0.26%
2020/12/07	12	12.80	18	12.86	13.00	-6	5,465	-0.11%
2020/12/04	0	0.00	3	12.60	12.60	-3	5,196	-0.06%
2020/12/03	16	12.48	2	12.50	12.45	14	5,046	0.28%
2020/12/02	0	0.00	2	12.20	12.20	-2	4,923	-0.04%
2020/12/01	1	12.00	4	12.05	12.20	-3	4,875	-0.06%
2020/11/25	3	11.88	0	0.00	11.85	3	4,952	0.06%
2020/11/24	10	11.85	0	0.00	11.80	10	4,849	0.21%
2020/11/23	0	0.00	3.1	11.90	11.85	-3.1	4,791	-0.06%
2020/11/20	0	0.00	10	11.67	11.70	-10	4,659	-0.21%
2020/11/19	0	0.00	3	11.63	11.55	-3	4,556	-0.07%
2020/11/16	0	0.00	10	11.45	11.45	-10	4,629	-0.22%
2020/11/12	1	11.40	3	11.30	11.30	-2	4,721	-0.04%
2020/11/11	2	11.45	9.3	11.44	11.50	-7.3	4,734	-0.15%
2020/11/10	3	11.30	3	11.20	11.20	0	4,640	0.00%
2020/11/09	0	0.00	40	11.15	11.15	-40	4,884	-0.82%
2020/11/05	0	0.00	2	10.95	10.95	-2	5,253	-0.04%
2020/11/03	30	11.00	0	0.00	10.95	30	5,820	0.52%
2020/10/06	21	10.95	0	0.00	10.95	21	8,750	0.24%
2020/10/05	0	0.00	7	10.89	10.85	-7	9,169	-0.08%
2020/09/30	2	10.75	0	0.00	10.75	2	9,580	0.02%
2020/09/24	6	10.63	0	0.00	10.60	6	9,984	0.06%
2020/09/23	0	0.00	20	10.85	10.90	-20	9,808	-0.20%
2020/09/22	24	11.00	0	0.00	11.00	24	9,752	0.25%
2020/09/21	1	11.25	0	0.00	11.20	1	9,691	0.01%
2020/09/18	0	0.00	305	11.25	11.45	-305	9,612	-3.17%	大賣/鉅額交易
2020/09/17	4	11.25	10	11.30	11.30	-6	9,470	-0.06%
2020/09/16	6	11.25	30	11.20	11.20	-24	9,487	-0.25%
2020/09/15	300	11.15	10	11.25	11.30	290	9,497	3.05%	大買/鉅額交易
2020/09/14	0	0.00	2	10.95	11.00	-2	9,385	-0.02%
2020/09/11	0	0.00	4	10.90	10.90	-4	9,386	-0.04%
2020/09/08	4	11.13	0	0.00	11.05	4	9,411	0.04%
2020/09/03	20	10.95	0	0.00	10.90	20	9,363	0.21%
2020/09/02	5	11.00	5	11.01	11.05	0	9,342	0.00%
2020/09/01	10	11.05	0	0.00	11.10	10	9,365	0.11%
2020/08/31	25	11.00	0	0.00	11.00	25	9,247	0.27%
2020/08/27	0	0.00	51	10.85	10.75	-51	9,044	-0.56%
2020/08/24	0	0.00	70	10.62	10.65	-70	9,025	-0.78%
2020/08/21	100	10.76	2	10.75	10.70	98	8,987	1.09%
2020/08/20	37	10.52	185	10.50	10.60	-148	8,927	-1.66%	大賣/鉅額交易
2020/08/19	11.3	10.84	0	0.00	10.85	11.3	8,802	0.13%
2020/08/18	79	10.86	2	10.85	10.85	77	8,734	0.88%
2020/08/17	10	10.78	0	0.00	10.75	10	8,713	0.11%
2020/08/14	5	10.90	15	10.88	10.85	-10	8,622	-0.12%
2020/08/13	23	11.00	2	10.95	10.90	21	8,510	0.25%
2020/08/12	12	11.75	0	0.00	11.80	12	8,192	0.15%
2020/08/10	0	0.00	35	11.85	11.85	-35	7,715	-0.45%
2020/08/07	20	11.85	0	0.00	11.75	20	7,414	0.27%
2020/08/06	16	11.89	0	0.00	11.75	16	7,151	0.22%
2020/08/05	2	11.80	0	0.00	11.80	2	6,955	0.03%
2020/08/04	2	11.70	0	0.00	11.70	2	6,782	0.03%
2020/07/31	28	11.86	10	11.88	11.90	18	6,653	0.27%
2020/07/30	3	11.92	0	0.00	12.00	3	6,447	0.05%
2020/07/29	0	0.00	35	11.62	11.60	-35	6,059	-0.58%
2020/07/28	20	11.45	5	11.35	11.35	15	5,953	0.25%
2020/07/27	10	11.75	115	11.83	11.60	-105	5,733	-1.83%	大賣/鉅額交易
2020/07/24	30	11.55	0	0.00	11.40	30	5,291	0.57%
2020/07/23	0	0.00	60	11.65	11.60	-60	5,176	-1.16%
2020/07/22	40	11.75	11	11.76	11.75	29	5,104	0.57%
2020/07/21	5	11.70	85	11.66	11.70	-80	4,920	-1.63%
2020/07/20	0.3	11.30	0	0.00	11.35	0.3	4,755	0.01%
2020/07/17	2	11.40	0	0.00	11.40	2	4,734	0.04%
2020/07/10	124	11.75	11	11.66	11.70	113	4,318	2.62%	大買/鉅額交易
2020/07/09	150	11.40	1	11.40	11.60	149	3,928	3.79%	大買/鉅額交易
2020/07/08	0	0.00	50	11.00	11.15	-50	3,510	-1.42%
2020/07/07	20	10.95	49	10.95	11.00	-29	3,400	-0.85%
2020/07/06	0	0.00	17	10.83	10.90	-17	3,321	-0.51%
2020/07/03	0	0.00	1	10.55	10.55	-1	3,213	-0.03%
2020/06/23	0	0.00	5	10.45	10.45	-5	3,280	-0.15%
2020/06/22	0	10.35	0	0.00	10.40	0	3,192	0.00%
2020/06/19	0.3	10.15	0	0.00	10.25	0.3	3,164	0.01%
2020/06/11	5	10.20	0	0.00	10.15	5	3,002	0.17%
2020/06/08	0	0.00	30	10.33	10.40	-30	3,039	-0.99%
2020/06/04	10	10.20	0	0.00	10.15	10	2,992	0.33%
2020/06/03	0	0.00	2	10.20	10.20	-2	3,029	-0.07%
2020/06/02	0	0.00	0.1	10.05	10.10	-0.1	2,983	0.00%
2020/06/01	0	0.00	0.5	9.98	10.00	-0.5	2,962	-0.02%
2020/05/29	0	0.00	2.3	9.93	9.97	-2.3	2,921	-0.08%
2020/05/19	0.3	9.98	0	0.00	9.98	0.3	2,905	0.01%
2020/05/14	1	9.94	0	0.00	9.93	1	2,841	0.04%
2020/05/13	1	9.99	0	0.00	9.99	1	2,829	0.04%
2020/05/07	5	9.73	0	0.00	9.77	5	2,784	0.18%
2020/04/23	0	0.00	0.5	9.30	9.30	-0.5	2,837	-0.02%
2020/04/21	10	9.33	0	0.00	9.16	10	2,817	0.35%
2020/04/17	3	9.48	0	0.00	9.47	3	2,797	0.11%
2020/04/16	13	9.47	0	0.00	9.46	13	2,769	0.47%
2020/04/15	7	9.49	0	9.58	9.58	7	2,749	0.25%
2020/04/13	0	0.00	2	9.42	9.37	-2	2,722	-0.07%
2020/04/09	0	0.00	2	9.35	9.34	-2	2,787	-0.07%
2020/04/08	0	0.00	1	9.48	9.49	-1	2,956	-0.03%
2020/04/07	0	0.00	21	9.31	9.31	-21	3,848	-0.55%
2020/04/06	0	0.00	0.4	9.29	9.29	-0.4	4,038	-0.01%
2020/03/31	1	9.26	0	0.00	9.38	1	4,072	0.02%
2020/03/30	22	9.21	0	0.00	9.21	22	4,065	0.54%
2020/03/13	0	0.00	23	8.55	8.70	-23	4,672	-0.49%
2020/03/04	2	9.91	0	0.00	9.92	2	4,970	0.04%
2020/03/03	1	9.95	0	0.00	9.92	1	5,023	0.02%
2020/02/27	5	9.81	0	0.00	9.85	5	5,237	0.10%
2020/02/25	13	9.90	0	0.00	9.89	13	5,512	0.24%
2020/02/24	2	9.93	0	0.00	9.95	2	5,587	0.04%
2020/02/21	3	10.05	0	0.00	10.00	3	5,694	0.05%
2020/02/20	0	0.00	3	10.05	10.05	-3	5,888	-0.05%
2020/02/17	0	0.00	1	10.00	10.00	-1	6,260	-0.02%
2020/02/14	0	0.00	2	10.05	10.05	-2	6,365	-0.03%
2020/02/12	2	10.10	0	0.00	10.05	2	6,692	0.03%
2020/02/10	4	10.00	2	10.05	10.05	2	6,818	0.03%
2020/02/07	2	10.15	0	0.00	10.10	2	6,915	0.03%
2020/02/05	2	10.20	0	0.00	10.15	2	7,016	0.03%
2020/02/03	0	0.00	10	10.05	10.10	-10	7,021	-0.14%
2020/01/15	5	10.65	0	0.00	10.60	5	6,956	0.07%
2020/01/14	3	10.55	0	0.00	10.65	3	6,965	0.04%
2020/01/08	1	10.30	0	0.00	10.25	1	7,208	0.01%
2020/01/07	1	10.40	0	0.00	10.45	1	7,196	0.01%
2019/12/31	0	0.00	6	11.17	11.25	-6	6,988	-0.09%
2019/12/30	0	0.00	3	10.87	10.90	-3	6,052	-0.05%
2019/12/27	1	10.75	0	0.00	10.80	1	5,857	0.02%
2019/12/17	0	0.00	0.1	10.60	10.70	-0.1	5,344	0.00%
2019/12/16	0	0.00	20	10.60	10.55	-20	5,157	-0.39%
2019/12/13	5	10.55	0	0.00	10.55	5	5,164	0.10%
2019/12/12	0	0.00	30	10.55	10.60	-30	5,123	-0.59%
2019/12/05	0	0.00	0.3	10.40	10.50	-0.3	4,922	-0.01%
2019/11/27	50	10.45	0	0.00	10.40	50	4,734	1.06%
2019/11/26	1	10.60	11	10.65	10.45	-10	4,629	-0.22%
2019/11/25	0	0.00	21	10.55	10.60	-21	4,508	-0.47%
2019/11/19	13	10.06	0	0.00	10.10	13	4,127	0.31%
2019/11/14	2	9.77	5.2	9.78	9.76	-3.2	3,649	-0.09%
2019/11/07	0	0.00	1	9.55	9.55	-1	3,791	-0.03%
2019/11/05	0	0.00	5	9.40	9.42	-5	3,665	-0.14%
2019/10/25	0	0.00	10	9.23	9.23	-10	3,655	-0.27%
2019/10/16	10	9.05	0	0.00	9.06	10	3,376	0.30%
2019/10/14	0	0.00	10	9.05	9.05	-10	3,357	-0.30%
2019/10/09	0	0.00	0.3	8.97	8.99	-0.3	3,266	-0.01%
2019/10/03	0	0.00	35	8.86	8.89	-35	3,206	-1.09%
2019/10/01	5	8.85	0	0.00	8.85	5	3,226	0.15%
2019/09/25	5	8.90	0	0.00	8.92	5	3,192	0.16%
2019/09/18	0	0.00	2	8.93	8.97	-2	3,091	-0.06%
2019/09/17	2	8.99	0	0.00	8.96	2	3,044	0.07%
2019/09/16	3	9.04	0	0.00	9.05	3	3,075	0.10%
2019/09/11	2	9.01	0	0.00	9.02	2	3,070	0.07%
2019/09/05	0	0.00	5	8.86	8.86	-5	2,947	-0.17%
2019/08/30	2	8.75	0	0.00	8.75	2	2,914	0.07%
2019/08/15	5	8.82	0	0.00	8.82	5	2,734	0.18%
2019/08/12	5	9.06	0	0.00	9.04	5	2,504	0.20%
2019/08/07	3	9.20	0	0.00	9.21	3	2,004	0.15%
2019/08/01	0	0.00	0	9.43	9.43	0	1,977	0.00%
2019/07/30	5	9.57	0	0.00	9.53	5	2,081	0.24%
2019/07/15	1	9.50	0	0.00	9.50	1	2,141	0.05%
2019/07/11	2	9.49	0	0.00	9.50	2	2,183	0.09%
2019/04/22	0	0.00	3	9.38	9.37	-3	3,573	-0.08%
2019/04/03	0	0.00	1	9.40	9.42	-1	3,225	-0.03%
2019/03/22	0	0.00	3	9.66	9.66	-3	2,805	-0.11%
2019/03/19	5	9.71	3	9.72	9.70	2	2,431	0.08%
2019/03/18	1	9.71	0	0.00	9.75	1	2,339	0.04%
2019/03/14	2	9.64	0	0.00	9.60	2	2,066	0.10%
2019/03/12	0	0.00	1.7	9.62	9.56	-1.7	1,902	-0.09%
2019/03/11	3.7	9.62	0	0.00	9.69	3.7	1,830	0.20%
2019/03/04	5	9.25	10	9.25	9.26	-5	1,632	-0.31%
2019/02/11	0	0.00	1	9.14	9.13	-1	1,341	-0.07%
2019/01/28	0	0.00	1	9.16	9.16	-1	1,337	-0.07%
2019/01/21	1	9.12	0	0.00	9.12	1	1,424	0.07%
2018/12/20	0	0.00	9	8.93	8.94	-9	2,101	-0.43%
2018/12/19	0	0.00	11	8.96	8.98	-11	2,107	-0.52%
2018/12/10	10	9.14	0	0.00	9.11	10	2,138	0.47%
2018/12/03	11	9.45	0	0.00	9.44	11	2,217	0.50%
2018/10/15	0	0.00	10	9.32	9.31	-10	2,993	-0.33%
2018/10/12	0	0.00	10	9.34	9.40	-10	2,965	-0.34%
2018/10/09	0	0.00	0.6	10.00	9.98	-0.6	2,790	-0.02%
2018/10/05	0	0.00	10	10.05	10.05	-10	2,723	-0.37%
2018/10/03	2	10.23	0	0.00	10.20	2	2,685	0.07%
2018/09/26	0	0.00	26.3	10.30	10.30	-26.3	2,770	-0.95%
2018/09/19	0	0.00	4.4	10.30	10.30	-4.4	2,908	-0.15%
2018/08/17	1	11.25	0	0.00	11.25	1	3,070	0.03%
2018/08/15	7	11.20	0	0.00	11.15	7	3,060	0.23%
2018/08/07	20	11.20	0	0.00	11.25	20	2,946	0.68%
2018/07/31	5	11.10	0	0.00	11.25	5	2,797	0.18%
2018/07/25	0	0.00	5	10.95	10.95	-5	2,665	-0.19%
2018/07/16	0	0.00	2	10.95	11.00	-2	2,853	-0.07%
2018/07/10	5	10.90	0	0.00	10.95	5	2,958	0.17%
2018/06/25	0	0.00	5	11.35	11.35	-5	2,780	-0.18%
2018/06/14	0	0.00	10	11.48	11.40	-10	2,694	-0.37%
2018/06/08	0	0.00	10	11.70	11.65	-10	2,601	-0.38%
2018/06/07	0	0.00	2	11.75	11.75	-2	2,593	-0.08%
2018/06/06	10	11.60	0	0.00	11.60	10	2,541	0.39%
2018/06/05	0	0.00	5	11.44	11.50	-5	2,457	-0.20%
2018/06/01	10	11.35	0	0.00	11.35	10	2,389	0.42%
2018/05/29	0	0.00	1	11.35	11.40	-1	2,368	-0.04%
2018/05/16	0	0.00	1	11.25	11.30	-1	2,422	-0.04%
2018/05/07	0	0.00	1	11.20	11.20	-1	2,710	-0.04%
2018/04/20	5	11.10	0	0.00	11.10	5	3,268	0.15%
2018/04/16	0	11.25	0	0.00	11.20	0	3,215	0.00%
2018/03/28	0	0.00	5	11.15	11.20	-5	3,525	-0.14%
2018/03/14	0	0.00	1	11.45	11.40	-1	3,777	-0.03%
2018/03/12	10	11.40	0	0.00	11.40	10	3,806	0.26%
2018/03/09	15	11.20	15	11.25	11.30	0	3,934	0.00%
2018/03/08	0	0.00	10	11.05	11.10	-10	4,031	-0.25%
2018/03/07	0	0.00	18	11.13	11.10	-18	4,154	-0.43%
2018/03/05	1	11.25	0	0.00	11.10	1	4,771	0.02%
2018/03/01	0	0.00	19	11.30	11.40	-19	4,795	-0.40%
2018/02/27	0	0.00	11	11.35	11.40	-11	4,802	-0.23%
2018/02/26	0	0.00	15	11.45	11.45	-15	4,804	-0.31%
2018/02/22	8	11.35	0	0.00	11.35	8	4,953	0.16%
2018/02/12	1	11.15	0	0.00	11.20	1	5,051	0.02%
2018/02/09	9	10.80	5	11.10	11.05	4	5,020	0.08%
2018/02/08	5	11.05	0	0.00	11.20	5	4,972	0.10%
2018/02/06	7	11.25	0	0.00	10.95	7	4,889	0.14%
2018/02/02	5	11.95	0	0.00	11.95	5	4,693	0.11%
2018/02/01	2	11.95	0	0.00	12.00	2	4,694	0.04%
2018/01/31	0	0.00	4.2	11.80	11.90	-4.2	4,679	-0.09%
2018/01/30	0	0.00	6	12.18	12.00	-6	4,661	-0.13%
2018/01/29	2	12.25	0	0.00	12.30	2	4,586	0.04%
2018/01/26	5	12.10	0	0.00	12.10	5	4,498	0.11%
2018/01/25	3	11.95	0	0.00	11.95	3	4,423	0.07%
2018/01/23	0	0.00	5	11.85	11.95	-5	4,370	-0.11%
2018/01/22	0	0.00	7	11.90	11.95	-7	4,321	-0.16%
2018/01/19	0	0.00	10	11.85	11.85	-10	4,269	-0.23%
2018/01/18	3	11.92	12	11.94	11.95	-9	4,179	-0.22%
2018/01/15	0	0.00	5	11.55	11.55	-5	3,910	-0.13%
2018/01/12	8	11.53	0	0.00	11.50	8	4,006	0.20%
2018/01/10	5	11.55	0	0.00	11.50	5	4,000	0.12%
2018/01/09	5	11.60	0	0.00	11.50	5	3,996	0.13%
2018/01/08	15	11.47	3	11.45	11.50	12	4,009	0.30%
2018/01/05	8	11.32	0	0.00	11.35	8	3,981	0.20%