群益證 (6005)-玉山-高雄券商分點個股進出

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
23.50
漲跌
▲0.30
漲幅
+1.29%
成交量
45,486張
產業
上市金融類股
344人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/04/18	13	22.97	67.3	22.62	23.20	-54.3	9,965	-0.54%
2024/04/17	3.1	21.12	2	21.15	21.20	1.1	9,257	0.01%
2024/04/16	5.2	21.00	0	0.00	21.05	5.2	9,106	0.06%
2024/04/15	5	21.48	11	21.38	21.60	-6	8,867	-0.07%
2024/04/12	6.5	21.65	14	21.76	21.75	-7.5	8,757	-0.09%
2024/04/11	0.1	21.35	4	21.59	21.55	-4	8,604	-0.05%
2024/04/10	5.1	21.25	23	21.26	21.35	-18	8,450	-0.21%
2024/04/09	129.5	21.09	131.1	21.26	21.40	-1.6	8,264	-0.02%	大買/大賣/
2024/04/08	75.1	20.45	86.3	21.41	21.45	-11.3	7,941	-0.14%
2024/04/03	3.1	19.54	25	19.58	19.75	-21.9	7,514	-0.29%
2024/04/02	14.1	19.77	30.2	19.77	19.70	-16.1	7,444	-0.22%
2024/04/01	24.1	19.48	11.8	19.55	19.70	12.3	7,328	0.17%
2024/03/29	17	19.09	16	19.10	19.15	1	7,007	0.01%
2024/03/28	12	19.15	4	19.15	18.95	8	6,912	0.12%
2024/03/27	6.6	19.05	31	18.92	19.05	-24.4	6,710	-0.36%
2024/03/26	8.1	18.91	4	18.89	18.90	4	6,617	0.06%
2024/03/25	0.3	19.10	3	19.00	19.00	-2.7	6,522	-0.04%
2024/03/22	13.2	18.98	3	19.08	19.10	10.2	6,484	0.16%
2024/03/21	7.2	19.05	38	19.03	19.15	-30.8	6,322	-0.49%
2024/03/20	16.5	18.65	1	18.75	18.50	15.5	5,987	0.26%
2024/03/19	19.2	18.84	5	18.85	18.85	14.2	5,893	0.24%
2024/03/18	9.3	18.57	157	18.58	18.70	-147.8	5,813	-2.54%	大賣/鉅額交易
2024/03/15	27.1	18.68	3	18.68	18.60	24.1	5,680	0.42%
2024/03/14	221.3	18.90	23.1	18.83	18.80	198.2	5,393	3.67%	大買/鉅額交易
2024/03/13	16	18.37	28	18.31	18.45	-12	4,828	-0.25%
2024/03/12	18	18.29	1	18.30	18.35	17	4,662	0.36%
2024/03/11	16.4	18.30	6.1	18.05	18.10	10.3	4,528	0.23%
2024/03/08	25.1	17.98	167	17.79	17.80	-141.9	4,369	-3.25%	大賣/鉅額交易
2024/03/07	28	17.80	13.6	17.97	18.00	14.4	4,093	0.35%
2024/03/06	40	17.72	1	17.75	17.75	39	3,869	1.01%
2024/03/05	10	17.50	9	17.52	17.60	1	3,824	0.03%
2024/03/04	18	17.27	4.1	17.29	17.30	13.9	3,724	0.37%
2024/03/01	7	17.06	0.2	17.07	17.05	6.9	3,648	0.19%
2024/02/29	8	16.77	1	16.70	16.75	7	3,557	0.20%
2024/02/27	5	16.45	0	0.00	16.50	5	3,410	0.15%
2024/02/26	1	16.40	0	0.00	16.40	1	3,361	0.03%
2024/02/23	2	16.50	1	16.50	16.45	1	3,362	0.03%
2024/02/22	1	16.40	4	16.41	16.45	-3	3,387	-0.09%
2024/02/21	2	16.38	0	0.00	16.35	2	3,386	0.06%
2024/02/20	1	16.45	0	0.00	16.45	1	3,397	0.03%
2024/02/19	8.1	16.55	7.2	16.56	16.55	0.9	3,366	0.03%
2024/02/16	0	0.00	29	16.29	16.40	-29	3,371	-0.86%
2024/02/15	1	16.05	0	0.00	16.15	1	3,298	0.03%
2024/02/05	0	0.00	1.1	16.11	16.05	-1.1	3,246	-0.03%
2024/01/31	0	0.00	1	16.05	16.10	-1	3,238	-0.03%
2024/01/30	0	0.00	1	16.10	16.10	-1	3,229	-0.03%
2024/01/29	0	0.00	6	16.20	16.20	-6	3,237	-0.19%
2024/01/26	0	0.00	25.4	16.15	16.15	-25.4	3,232	-0.79%
2024/01/25	10	16.10	0	0.00	16.05	10	3,202	0.31%
2024/01/24	0	0.00	19	16.05	16.05	-19	3,192	-0.60%
2024/01/23	0	0.00	0.2	15.90	15.95	-0.2	3,194	-0.01%
2024/01/22	11	15.80	0	0.00	15.80	11	3,192	0.34%
2024/01/19	130	15.70	1	15.75	15.70	129	3,181	4.05%	大買/鉅額交易
2024/01/18	2	15.55	0	0.00	15.60	2	3,165	0.06%
2024/01/17	53.1	15.57	1	15.60	15.50	52.1	3,145	1.66%
2024/01/16	14	15.89	0	0.00	15.85	14	3,090	0.45%
2024/01/15	10	16.10	30	16.10	16.10	-20	3,009	-0.66%
2024/01/12	1.2	16.06	1	16.10	16.10	0.2	3,033	0.00%
2024/01/10	0	0.00	21.4	16.05	16.10	-21.4	3,158	-0.68%
2024/01/09	2	16.15	0	0.00	16.15	2	3,150	0.06%
2024/01/08	2	16.35	15.1	16.40	16.30	-13.1	3,132	-0.42%
2024/01/05	1.1	16.15	1	16.10	16.15	0.1	3,068	0.00%
2024/01/04	0	0.00	10	16.10	16.10	-10	3,096	-0.32%
2024/01/03	10	16.10	10	16.05	16.05	0	3,178	0.00%
2024/01/02	1	16.30	0	0.00	16.30	1	3,129	0.03%
2023/12/29	10.1	16.34	3.1	16.35	16.35	7	3,083	0.23%
2023/12/27	1	16.05	0	0.00	16.10	1	3,016	0.03%
2023/12/26	0	0.00	3	15.95	16.00	-3	3,002	-0.10%
2023/12/22	3	15.88	0	0.00	15.85	3	3,017	0.10%
2023/12/21	1	15.95	1	15.95	15.95	0	2,981	0.00%
2023/12/20	0	0.00	10	16.10	16.10	-10	2,957	-0.34%
2023/12/19	4	15.98	10	15.95	16.00	-6	2,935	-0.20%
2023/12/18	0.1	16.20	0	0.00	16.20	0.1	2,924	0.00%
2023/12/15	0	16.20	1	16.20	16.20	-1	2,911	-0.03%
2023/12/14	0	0.00	13	16.06	16.15	-13	2,793	-0.47%
2023/12/13	8	15.94	6	15.91	15.90	2	2,699	0.07%
2023/12/12	7	15.91	0	0.00	15.90	7	2,721	0.26%
2023/12/11	23	15.92	1	15.95	15.95	22	2,748	0.80%
2023/12/08	3	15.75	21.2	15.80	15.90	-18.2	2,697	-0.67%
2023/12/07	2	15.50	0	0.00	15.50	2	2,546	0.08%
2023/12/06	3	15.50	0	0.00	15.55	3	2,541	0.12%
2023/12/05	3	15.45	0.2	15.40	15.45	2.9	2,539	0.11%
2023/12/01	0	0.00	1	15.35	15.45	-1	2,463	-0.04%
2023/11/30	0	0.00	13	15.46	15.40	-13	2,452	-0.53%
2023/11/29	6	15.40	1	15.45	15.45	5	2,383	0.21%
2023/11/28	5	15.35	0	15.35	15.40	5	2,366	0.21%
2023/11/27	5	15.29	4	15.30	15.25	1	2,350	0.04%
2023/11/24	0	0.00	5	15.25	15.35	-5	2,330	-0.21%
2023/11/22	0.1	15.40	0	0.00	15.40	0.1	2,326	0.00%
2023/11/21	13.1	15.33	10	15.29	15.45	3.1	2,307	0.13%
2023/11/17	0	0.00	3	15.15	15.20	-3	2,263	-0.13%
2023/11/15	0	0.00	5	14.99	15.05	-5	2,254	-0.22%
2023/11/14	4	14.75	0	0.00	14.75	4	2,205	0.18%
2023/11/10	0	0.00	3	14.60	14.60	-3	2,286	-0.13%
2023/11/09	1	14.70	0	0.00	14.70	1	2,323	0.04%
2023/11/06	10	14.73	0	0.00	14.80	10	2,567	0.39%
2023/11/03	0	0.00	2	14.60	14.65	-2	2,578	-0.08%
2023/11/01	0	0.00	8	14.40	14.40	-8	2,696	-0.30%
2023/10/31	1	14.30	0	0.00	14.25	1	2,780	0.04%
2023/10/30	2.3	14.40	0	0.00	14.35	2.3	2,951	0.08%
2023/10/24	0	0.00	1	14.45	14.45	-1	3,314	-0.03%
2023/10/23	1.1	14.45	0	0.00	14.35	1.1	3,499	0.03%
2023/10/20	0.1	14.45	12	14.35	14.50	-12	3,688	-0.32%
2023/10/19	1.1	14.65	2	14.65	14.65	-1	3,776	-0.03%
2023/10/18	0.1	14.45	0	0.00	14.80	0.1	3,847	0.00%
2023/10/17	0	0.00	15	14.40	14.45	-15	3,776	-0.40%
2023/10/12	0.1	14.65	0.1	14.60	14.60	0	4,104	0.00%
2023/10/11	1.1	14.55	0	0.00	14.60	1.1	4,171	0.03%
2023/10/06	0.1	14.55	0	0.00	14.45	0.1	4,157	0.00%
2023/10/05	2.1	14.30	1	14.45	14.40	1.1	4,233	0.02%
2023/10/04	5.1	14.28	20	14.45	14.20	-14.9	4,340	-0.34%
2023/10/03	2.1	14.60	3	14.65	14.55	-1	4,354	-0.02%
2023/10/02	0	0.00	2	14.70	14.65	-2	4,426	-0.05%
2023/09/28	20.2	14.80	0	0.00	14.60	20.2	4,511	0.45%
2023/09/27	1.1	14.61	0	0.00	14.60	1.1	4,525	0.02%
2023/09/26	0.1	14.65	0	0.00	14.60	0.1	4,540	0.00%
2023/09/25	0.1	14.80	0	0.00	14.75	0.1	4,573	0.00%
2023/09/22	3.1	14.70	0	0.00	14.65	3.1	4,622	0.07%
2023/09/21	3	14.82	2	14.90	14.75	1	4,630	0.02%
2023/09/20	0.1	15.05	0	15.10	15.00	0	4,599	0.00%
2023/09/19	2.1	15.15	0	0.00	15.10	2.1	4,641	0.04%
2023/09/18	0	0.00	0	15.05	15.05	0	4,679	0.00%
2023/09/14	2.1	15.00	4	15.10	15.20	-1.9	4,690	-0.04%
2023/09/13	3	14.85	0	0.00	14.80	3	4,656	0.06%
2023/09/11	0.1	14.90	0	0.00	14.75	0.1	4,835	0.00%
2023/09/08	0.9	14.85	0	0.00	14.80	0.9	4,908	0.02%
2023/09/07	4	14.71	0	0.00	14.70	4	4,990	0.08%
2023/09/05	0	0.00	30	14.93	14.90	-30	5,173	-0.58%
2023/09/04	0	0.00	1	14.95	14.95	-1	5,546	-0.02%
2023/09/01	1	14.85	5	14.80	14.85	-4	5,651	-0.07%
2023/08/30	0.1	14.90	0	0.00	14.95	0.1	5,839	0.00%
2023/08/25	5	14.92	0	0.00	14.85	5	5,984	0.08%
2023/08/24	0.1	14.85	0	0.00	14.90	0.1	6,024	0.00%
2023/08/23	1	14.75	1	14.90	14.90	0	6,052	0.00%
2023/08/22	20	14.78	0	0.00	14.70	20	6,065	0.33%
2023/08/18	16.1	14.78	0	0.00	14.65	16.1	6,048	0.27%
2023/08/17	7	14.60	0	0.00	14.65	7	6,052	0.12%
2023/08/16	1	14.65	0	0.00	14.65	1	6,031	0.02%
2023/08/15	5	14.85	3	14.95	14.90	2	6,100	0.03%
2023/08/14	50	14.95	10	14.75	14.80	40	6,201	0.65%
2023/08/11	9	15.27	0	0.00	15.15	9	6,164	0.15%
2023/08/09	2	15.28	0	0.00	15.30	2	6,466	0.03%
2023/08/08	2	15.35	0	0.00	15.40	2	6,582	0.03%
2023/08/04	0.1	15.65	2	15.63	15.60	-2	6,579	-0.03%
2023/08/02	4	15.50	0	0.00	15.35	4	6,546	0.06%
2023/08/01	2	15.95	0	0.00	15.90	2	6,439	0.03%
2023/07/31	0	0.00	15.1	16.01	15.95	-15.1	6,439	-0.23%
2023/07/28	1	15.95	2.2	15.94	15.95	-1.2	6,416	-0.02%
2023/07/27	4.1	15.95	2	15.90	15.95	2.1	6,368	0.03%
2023/07/26	2.1	15.92	14.3	15.97	15.85	-12.2	6,256	-0.19%
2023/07/25	5	15.60	11	15.44	15.55	-6	6,067	-0.10%
2023/07/24	0	0.00	5	15.05	15.10	-5	5,905	-0.08%
2023/07/20	1	14.95	6.1	15.08	15.15	-5.1	5,808	-0.09%
2023/07/19	0	0.00	8	15.03	14.95	-8	5,807	-0.14%
2023/07/18	0	0.00	70	14.90	14.85	-70	5,810	-1.20%
2023/07/17	0	0.00	37	15.03	15.05	-37	5,835	-0.63%
2023/07/14	0	0.00	7	14.55	14.65	-7	5,861	-0.12%
2023/07/13	10	14.35	0	0.00	14.25	10	5,874	0.17%
2023/07/12	2	14.53	0	0.00	14.50	2	6,064	0.03%
2023/07/11	0	0.00	75	14.60	14.60	-75	6,310	-1.19%
2023/07/10	2	14.30	2	14.55	14.30	0	6,216	0.00%
2023/07/07	8	14.25	2	14.43	14.40	6	6,164	0.10%
2023/07/06	24	14.28	11	14.26	14.20	13	6,174	0.21%
2023/07/05	78	14.51	0	0.00	14.45	78	6,114	1.28%
2023/07/03	13	14.53	0	0.00	14.50	13	6,080	0.21%
2023/06/30	0	0.00	34	14.17	14.25	-34	6,065	-0.56%
2023/06/29	0	0.00	0	14.25	14.25	0	6,031	0.00%
2023/06/28	2	14.25	12	14.23	14.25	-10	5,994	-0.17%
2023/06/27	2	14.18	0	0.00	14.15	2	5,985	0.03%
2023/06/26	1	14.40	2	14.40	14.40	-1	5,939	-0.02%
2023/06/21	2	14.50	0	0.00	14.55	2	5,909	0.03%
2023/06/20	1	14.60	0	0.00	14.55	1	5,895	0.02%
2023/06/19	1	14.50	0	0.00	14.50	1	5,906	0.02%
2023/06/16	6.1	14.60	0	0.00	14.60	6.1	5,887	0.10%
2023/06/15	3.2	14.60	42	14.65	14.55	-38.8	5,862	-0.66%
2023/06/14	3.1	14.70	5	14.85	14.65	-1.9	5,828	-0.03%
2023/06/13	2	14.60	1.1	14.84	14.80	0.9	5,787	0.02%
2023/06/12	2	14.48	0	0.00	14.45	2	5,707	0.04%
2023/06/09	34	14.86	0	0.00	14.65	34	5,633	0.60%
2023/06/08	22.1	15.05	28	14.95	14.95	-6	5,535	-0.11%
2023/06/07	0.1	14.50	6	14.53	14.50	-5.9	5,193	-0.11%
2023/06/06	9	14.33	0.1	14.25	14.25	8.9	5,100	0.18%
2023/06/05	10	14.19	13	14.30	14.30	-3	5,040	-0.06%
2023/06/01	1	13.85	0	0.00	13.95	1	4,861	0.02%
2023/05/31	12	13.94	1	13.90	13.90	11	4,840	0.23%
2023/05/30	10.1	13.87	3	13.87	13.95	7.1	4,827	0.15%
2023/05/29	0.1	13.85	0	0.00	13.85	0.1	4,847	0.00%
2023/05/26	0	0.00	12	13.64	13.70	-12	4,834	-0.25%
2023/05/22	0	0.00	1	13.55	13.55	-1	4,851	-0.02%
2023/05/19	0	0.00	40	13.50	13.50	-40	4,841	-0.83%
2023/05/18	31	13.28	1	13.35	13.45	30	4,776	0.63%
2023/05/17	13	13.25	0	0.00	13.25	13	4,655	0.28%
2023/05/16	9	13.23	1	13.20	13.25	8	4,571	0.17%
2023/05/15	4	13.05	0	0.00	13.10	4	4,554	0.09%
2023/05/12	1.2	13.30	0	0.00	13.30	1.2	4,215	0.03%
2023/05/11	0.1	13.65	0.1	13.70	13.70	0	4,114	0.00%
2023/05/09	0.5	13.95	0	0.00	13.85	0.5	4,082	0.01%
2023/05/08	0	0.00	51	14.05	14.05	-51	4,056	-1.26%
2023/05/05	1	14.10	1	13.85	13.85	0	4,040	0.00%
2023/05/04	5	13.98	19	13.92	14.10	-14	4,009	-0.35%
2023/05/03	0	0.00	1	13.90	13.95	-1	3,936	-0.03%
2023/05/02	60	13.71	53	13.71	13.70	7	3,919	0.18%
2023/04/28	0	0.00	5	13.63	13.70	-5	3,942	-0.13%
2023/04/25	12	13.65	5.1	13.53	13.50	6.9	3,825	0.18%
2023/04/24	0	0.00	10	13.53	13.60	-10	3,751	-0.27%
2023/04/20	2	13.53	2	13.80	13.70	0	3,588	0.00%
2023/04/19	8.1	13.70	23	13.79	13.85	-14.9	3,503	-0.43%
2023/04/18	4	13.50	1	13.65	13.40	3	3,290	0.09%
2023/04/17	16.5	13.33	3	13.33	13.35	13.5	3,165	0.43%
2023/04/14	2.2	13.29	59	13.26	13.70	-56.9	2,893	-1.96%
2023/04/12	0	0.00	0.1	12.45	12.50	-0.1	2,565	0.00%
2023/04/11	1.1	12.31	2	12.35	12.45	-0.9	2,578	-0.03%
2023/04/10	0	0.00	1	12.10	12.20	-1	2,489	-0.04%
2023/03/31	0	0.00	2	12.05	12.00	-2	2,457	-0.08%
2023/03/30	0	0.00	0	12.00	11.95	0	2,438	0.00%
2023/03/27	1	12.05	2	12.00	12.05	-1	2,480	-0.04%
2023/03/24	1.9	12.12	0	0.00	12.10	1.9	2,521	0.07%
2023/03/23	0	0.00	1	12.20	12.20	-1	2,516	-0.04%
2023/03/22	0	0.00	1	12.15	12.15	-1	2,516	-0.04%
2023/03/21	0	0.00	5.2	12.09	12.05	-5.2	2,502	-0.21%
2023/03/20	0	0.00	0.3	12.00	12.00	-0.3	2,494	-0.01%
2023/03/17	3	11.60	0	0.00	11.85	3	2,424	0.12%
2023/03/16	2	11.55	0	0.00	11.55	2	2,407	0.08%
2023/03/15	2	11.70	0	0.00	11.70	2	2,390	0.08%
2023/03/14	1	11.80	0	0.00	11.75	1	2,385	0.04%
2023/03/13	2	12.05	3	11.97	12.00	-1	2,368	-0.04%
2023/03/10	1	11.95	1	12.05	11.90	0	2,384	0.00%
2023/03/08	7	12.27	0	0.00	12.30	7	2,451	0.29%
2023/03/07	0	0.00	10	12.30	12.35	-10	2,459	-0.41%
2023/03/06	1	12.00	2	12.03	12.10	-1	2,436	-0.04%
2023/03/03	0	0.00	14	11.85	11.85	-14	2,433	-0.58%
2023/03/02	0	0.00	2	11.80	11.85	-2	2,432	-0.08%
2023/02/24	2	12.15	0	0.00	12.15	2	2,349	0.09%
2023/02/23	1	12.05	4	12.08	12.05	-3	2,322	-0.13%
2023/02/22	0	0.00	18	11.96	11.95	-18	2,310	-0.78%
2023/02/21	2	11.85	0	0.00	11.95	2	2,276	0.09%
2023/02/20	0	0.00	5	11.85	11.85	-5	2,282	-0.22%
2023/02/17	2	11.75	0	0.00	11.75	2	2,284	0.09%
2023/02/16	3.1	11.79	0	0.00	11.75	3.1	2,286	0.14%
2023/02/15	1	11.80	6	11.89	11.85	-5	2,308	-0.22%
2023/02/14	0.2	11.95	0	0.00	11.95	0.2	2,304	0.01%
2023/02/13	11	11.90	1	11.95	11.90	10	2,345	0.43%
2023/02/10	12	11.86	0	0.00	11.90	12	2,327	0.52%
2023/02/09	3	12.15	5	12.25	12.15	-2	2,272	-0.09%
2023/02/08	3.1	12.30	3	12.32	12.35	0.1	2,216	0.00%
2023/02/03	0	0.00	1	11.90	11.95	-1	2,120	-0.05%
2023/02/02	5	11.71	2	11.68	11.75	3	2,055	0.15%
2023/02/01	0	11.55	1	11.70	11.50	-1	2,090	-0.05%
2023/01/31	0	0.00	2	11.63	11.60	-2	2,076	-0.10%
2023/01/30	2	11.60	1	11.55	11.50	1	2,063	0.05%
2023/01/17	0	0.00	12	11.30	11.25	-12	2,051	-0.58%
2023/01/16	0	0.00	1	11.35	11.30	-1	2,070	-0.05%
2023/01/13	0	0.00	2	11.35	11.25	-2	2,085	-0.10%
2023/01/10	0	0.00	1	11.30	11.30	-1	2,197	-0.05%
2023/01/09	0	0.00	1	11.20	11.30	-1	2,227	-0.04%
2023/01/06	0	0.00	1	11.00	10.95	-1	2,183	-0.05%
2023/01/04	0	10.90	1	10.85	10.90	-1	2,215	-0.05%
2023/01/03	3.1	10.78	0	0.00	10.75	3.1	2,244	0.14%
2022/12/29	2.4	10.76	4	10.75	10.70	-1.7	2,271	-0.07%
2022/12/28	2	11.05	0	0.00	11.00	2	2,225	0.09%
2022/12/26	5	11.08	0	0.00	11.15	5	2,206	0.23%
2022/12/20	5	11.11	0	0.00	11.15	5	2,299	0.22%
2022/12/19	1	11.20	0	0.00	11.20	1	2,311	0.04%
2022/12/14	0	0.00	1	11.45	11.50	-1	2,259	-0.04%
2022/12/12	11	11.45	0	0.00	11.50	11	2,223	0.50%
2022/12/06	0	0.00	1	11.45	11.55	-1	2,240	-0.04%
2022/12/02	0.1	11.80	2	11.73	11.65	-1.9	2,217	-0.09%
2022/12/01	1	11.70	0	0.00	11.75	1	2,188	0.05%
2022/11/30	2	11.60	4	11.65	11.75	-2	2,132	-0.09%
2022/11/29	0	0.00	12	11.39	11.45	-12	2,070	-0.58%
2022/11/28	2	11.25	1	11.25	11.25	1	2,040	0.05%
2022/11/25	0	0.00	1	11.35	11.35	-1	2,043	-0.05%
2022/11/24	1	11.25	0	0.00	11.25	1	2,040	0.05%
2022/11/23	0	0.00	10	11.15	11.25	-10	2,066	-0.48%
2022/11/22	0	0.00	1	11.10	11.10	-1	2,078	-0.05%
2022/11/21	3	11.03	1	11.05	11.10	2	2,092	0.10%
2022/11/18	1	10.95	0	0.00	10.95	1	2,092	0.05%
2022/11/17	0	0.00	2	11.05	11.05	-2	2,078	-0.10%
2022/11/16	1	11.05	0	0.00	11.15	1	2,082	0.05%
2022/11/15	3	11.17	4	11.20	11.25	-1	2,061	-0.05%
2022/11/14	3	11.00	0	0.00	11.10	3	2,030	0.15%
2022/11/11	0	0.00	6	11.00	11.00	-6	2,017	-0.30%
2022/11/09	2	10.55	1	10.65	10.75	1	1,968	0.05%
2022/11/07	1	10.35	0	0.00	10.40	1	1,972	0.05%
2022/11/04	0	0.00	2	10.30	10.30	-2	1,997	-0.10%
2022/11/03	1	10.25	0	0.00	10.25	1	2,016	0.05%
2022/11/02	0	0.00	1	10.30	10.30	-1	2,019	-0.05%
2022/10/31	1	10.10	1	10.10	10.00	0	2,033	0.00%
2022/10/28	1	10.20	0	0.00	10.00	1	2,047	0.05%
2022/10/27	0	0.00	1	10.05	10.10	-1	2,000	-0.05%
2022/10/26	3	9.98	2	9.99	10.00	1	2,012	0.05%
2022/10/25	2	9.90	0	0.00	9.85	2	1,993	0.10%
2022/10/20	5	9.82	0	0.00	10.00	5	1,975	0.25%
2022/10/17	7	10.00	0	0.00	10.05	7	1,874	0.37%
2022/10/13	8	10.00	1	10.15	10.05	7	1,868	0.37%
2022/10/07	5	10.44	0	0.00	10.40	5	1,924	0.26%
2022/10/06	0	0.00	2	10.53	10.65	-2	2,032	-0.10%
2022/10/05	1.1	10.56	1	10.70	10.65	0.1	2,173	0.00%
2022/10/04	2	10.58	0	0.00	10.50	2	2,318	0.09%
2022/10/03	0	0.00	3	10.55	10.45	-3	2,396	-0.13%
2022/09/30	10	10.55	0	0.00	10.55	10	2,452	0.41%
2022/09/29	8	10.27	1	10.35	10.40	7	2,465	0.28%
2022/09/28	1	10.10	3	10.10	10.10	-2	2,469	-0.08%
2022/09/27	4	10.51	3	10.60	10.50	1	2,460	0.04%
2022/09/23	13	10.95	0	0.00	11.00	13	2,467	0.53%
2022/09/21	1	11.10	0	0.00	11.15	1	2,535	0.04%
2022/09/20	0	0.00	0.1	11.15	11.20	-0.1	2,512	-0.01%
2022/09/19	0	0.00	0.4	11.17	11.20	-0.4	2,546	-0.01%
2022/09/16	1	11.05	2	11.25	11.05	-1	2,559	-0.04%
2022/09/15	1	11.50	0.1	11.60	11.55	0.9	2,505	0.04%
2022/09/14	0	0.00	0	11.80	11.50	0	2,539	0.00%
2022/09/13	0	11.80	0.2	11.83	11.85	-0.2	2,583	-0.01%
2022/09/12	1	11.65	1.2	11.61	11.70	-0.2	2,662	-0.01%
2022/09/07	1	11.30	0	0.00	11.30	1	2,749	0.04%
2022/09/06	0	0.00	0	11.60	11.45	0	2,766	0.00%
2022/09/02	3	11.75	0	0.00	11.75	3	2,820	0.11%
2022/09/01	2.5	11.77	0	0.00	11.85	2.5	2,839	0.09%
2022/08/31	1	11.95	0	0.00	11.95	1	2,821	0.04%
2022/08/24	0	0.00	2	12.20	12.05	-2	2,796	-0.07%
2022/08/23	0	0.00	1.1	12.06	12.00	-1.1	2,813	-0.04%
2022/08/22	0	0.00	0.5	12.25	12.20	-0.5	2,846	-0.02%
2022/08/17	10	12.25	1.1	12.25	12.20	8.9	2,906	0.31%
2022/08/16	2	12.18	0	0.00	12.25	2	2,914	0.07%
2022/08/15	3	12.13	0	0.00	12.20	3	2,907	0.10%
2022/08/12	1.5	12.13	2	12.08	12.20	-0.5	2,893	-0.02%
2022/08/11	2.5	11.91	0	0.00	11.90	2.5	2,889	0.09%
2022/08/10	0.1	11.70	0.2	11.60	11.60	-0.1	2,893	0.00%
2022/08/09	0.1	11.50	0	0.00	11.60	0.1	2,902	0.00%
2022/08/08	1	11.45	0	0.00	11.50	1	2,974	0.03%
2022/08/05	0	0.00	3	11.45	11.50	-3	3,024	-0.10%
2022/08/04	1	11.10	0	0.00	11.15	1	3,164	0.03%
2022/08/03	0	0.00	5	11.20	11.15	-5	3,230	-0.15%
2022/08/02	1	11.25	0	0.00	11.25	1	3,263	0.03%
2022/08/01	1	11.55	2	11.55	11.55	-1	3,330	-0.03%
2022/07/28	1	11.35	0	0.00	11.45	1	3,349	0.03%
2022/07/27	0	0.00	1	11.35	11.40	-1	3,321	-0.03%
2022/07/26	1	11.30	0	0.00	11.40	1	3,343	0.03%
2022/07/22	0	0.00	2	11.23	11.35	-2	3,400	-0.06%
2022/07/21	4	11.05	0	0.00	11.15	4	3,474	0.12%
2022/07/20	2.2	11.11	0	0.00	11.05	2.2	3,513	0.06%
2022/07/18	3	10.98	2	10.95	10.85	1	3,611	0.03%
2022/07/15	11.1	10.81	0	0.00	10.75	11.1	3,589	0.31%
2022/07/14	1	11.15	15	11.00	11.15	-14	3,542	-0.40%
2022/07/13	27	12.65	10	12.59	12.65	17	3,433	0.50%
2022/07/12	14.5	12.42	0	0.00	12.50	14.5	3,354	0.43%
2022/07/11	5	13.29	6	13.35	13.20	-1	3,228	-0.03%
2022/07/08	7.3	13.60	0	0.00	13.60	7.3	3,170	0.23%
2022/07/07	6	13.63	0	0.00	13.65	6	3,146	0.19%
2022/07/06	0.1	13.68	0	0.00	13.60	0.1	3,146	0.00%
2022/07/05	8	13.78	13	13.76	13.90	-5	3,343	-0.15%
2022/07/04	6.9	13.59	0	0.00	13.60	6.9	3,543	0.19%
2022/07/01	28	13.78	1	13.75	13.55	27	3,574	0.76%
2022/06/30	4	14.15	0	0.00	14.00	4	3,545	0.11%
2022/06/29	14	14.19	3	14.15	14.20	11	3,523	0.31%
2022/06/27	0	0.00	1	14.45	14.50	-1	3,545	-0.03%
2022/06/24	0	0.00	0.2	14.29	14.30	-0.2	3,536	-0.01%
2022/06/23	0	0.00	1.4	14.15	14.15	-1.4	3,532	-0.04%
2022/06/22	1	14.05	0.7	14.10	14.10	0.3	3,549	0.01%
2022/06/21	2	14.00	0	0.00	14.25	2	3,524	0.06%
2022/06/20	16	13.93	1	14.15	13.90	15	3,501	0.43%
2022/06/17	20.1	14.08	0	0.00	14.05	20.1	3,441	0.58%
2022/06/15	15	14.43	0	0.00	14.40	15	3,439	0.44%
2022/06/14	3	14.30	0	0.00	14.35	3	3,463	0.09%
2022/06/13	3	14.35	0	0.00	14.30	3	3,482	0.09%
2022/06/08	3	14.80	0	0.00	14.85	3	3,455	0.09%
2022/06/07	12	14.75	0	0.00	14.70	12	3,483	0.34%
2022/06/06	0	0.00	3	14.85	14.85	-3	3,511	-0.09%
2022/06/02	1	14.70	1	14.80	14.80	0	3,560	0.00%
2022/06/01	0	0.00	1	14.85	14.80	-1	3,667	-0.03%
2022/05/31	3	14.77	10	14.80	14.85	-7	3,668	-0.19%
2022/05/30	4	14.70	4	14.76	14.85	0	3,660	0.00%
2022/05/27	0	0.00	1	14.35	14.40	-1	3,644	-0.03%
2022/05/26	3	14.15	0	0.00	14.15	3	3,641	0.08%
2022/05/25	1	14.10	0	0.00	14.10	1	3,658	0.03%
2022/05/24	2.4	14.02	0	0.00	14.00	2.4	3,773	0.06%
2022/05/23	2	14.18	0	0.00	14.10	2	3,752	0.05%
2022/05/20	1	14.15	0	0.00	14.10	1	3,806	0.03%
2022/05/19	1	14.05	0	0.00	14.05	1	3,809	0.03%
2022/05/18	6	14.35	1	14.30	14.40	5	3,797	0.13%
2022/05/17	21	14.15	0	0.00	14.15	21	3,788	0.55%
2022/05/16	25.2	14.03	0	0.00	14.10	25.2	3,786	0.66%
2022/05/12	25.5	14.38	0	0.00	14.00	25.5	3,756	0.68%
2022/05/11	7	14.87	0	0.00	14.85	7	3,613	0.19%
2022/05/10	3	15.17	0	0.00	15.15	3	3,549	0.08%
2022/05/09	14	15.29	0	0.00	15.15	14	3,531	0.40%
2022/05/06	22.1	15.65	0	0.00	15.75	22.1	3,470	0.64%
2022/05/05	3	15.92	0	0.00	15.90	3	3,496	0.09%
2022/05/04	7	15.85	6	15.85	15.85	1	3,518	0.03%
2022/04/29	3	15.80	0	0.00	15.70	3	3,607	0.08%
2022/04/28	1.1	15.56	1	15.60	15.55	0.1	3,654	0.00%
2022/04/27	4	15.63	0	0.00	15.55	4	3,652	0.11%
2022/04/26	9	15.87	0	0.00	15.90	9	3,649	0.25%
2022/04/25	6	15.87	11	15.80	15.80	-5	3,616	-0.14%
2022/04/22	4	16.20	0	0.00	16.20	4	3,596	0.11%
2022/04/21	0.1	16.30	0	0.00	16.30	0.1	3,637	0.00%
2022/04/20	11	16.22	7	16.25	16.15	4	3,754	0.11%
2022/04/18	4.1	16.03	0	0.00	16.00	4.1	3,853	0.11%
2022/04/14	1	16.20	0	0.00	16.25	1	3,887	0.03%
2022/04/13	3	16.25	0	0.00	16.25	3	3,907	0.08%
2022/04/12	1	16.25	0	0.00	16.20	1	3,909	0.03%
2022/04/11	9	16.36	0	0.00	16.30	9	3,900	0.23%
2022/04/08	2	16.68	19	16.62	16.70	-17	3,776	-0.45%
2022/04/07	3	16.30	2	16.18	16.15	1	3,597	0.03%
2022/04/06	0.1	16.45	2	16.40	16.40	-1.9	3,604	-0.05%
2022/04/01	2	16.40	0	0.00	16.45	2	3,607	0.06%
2022/03/30	0	0.00	1	16.50	16.45	-1	3,631	-0.03%
2022/03/29	1	16.40	1	16.40	16.45	0	3,606	0.00%
2022/03/28	0	0.00	2	16.33	16.35	-2	3,606	-0.06%
2022/03/25	0	0.00	1	16.35	16.35	-1	3,618	-0.03%
2022/03/22	1	16.30	12	16.30	16.25	-11	3,609	-0.30%
2022/03/21	0	0.00	1	16.35	16.40	-1	3,604	-0.03%
2022/03/18	1	16.25	2	16.20	16.25	-1	3,629	-0.03%
2022/03/17	3	16.10	0	0.00	16.15	3	3,591	0.08%
2022/03/16	3	15.70	0	0.00	15.80	3	3,568	0.08%
2022/03/15	7.1	15.80	0	0.00	15.75	7.1	3,562	0.20%
2022/03/14	0	0.00	5	15.89	15.90	-5	3,624	-0.14%
2022/03/11	1	15.70	0	15.75	15.65	1	3,635	0.03%
2022/03/10	3	15.73	0	0.00	15.75	3	3,641	0.08%
2022/03/09	4	15.25	0	0.00	15.40	4	3,615	0.11%
2022/03/08	1	15.10	2	15.05	15.05	-1	3,614	-0.03%
2022/03/07	12	15.40	0	0.00	15.30	12	3,576	0.34%
2022/03/02	11.4	15.86	0	0.00	15.90	11.4	3,588	0.32%
2022/03/01	1.3	15.95	4	15.91	16.00	-2.7	3,578	-0.08%
2022/02/25	1	15.70	0	0.00	15.70	1	3,584	0.03%
2022/02/24	43.5	15.88	1	15.60	15.75	42.5	3,581	1.19%
2022/02/23	2	16.15	0	0.00	16.10	2	3,493	0.06%
2022/02/22	20	16.09	2	16.10	16.05	18	3,614	0.50%
2022/02/21	1	16.30	0	0.00	16.30	1	3,759	0.03%
2022/02/18	1	16.25	1	16.25	16.25	0	3,856	0.00%
2022/02/17	2	16.35	0	0.00	16.30	2	3,875	0.05%
2022/02/16	4	16.31	0	0.00	16.35	4	3,905	0.10%
2022/02/15	8	16.34	20	16.40	16.20	-12	3,950	-0.30%
2022/02/14	35	16.26	11	16.38	16.25	24	3,939	0.61%
2022/02/10	2	16.70	4	16.70	16.80	-2	4,024	-0.05%
2022/02/09	0	0.00	5	16.70	16.80	-5	4,128	-0.12%
2022/02/08	11	16.80	0	0.00	16.80	11	4,121	0.27%
2022/02/07	1	16.65	0	0.00	16.55	1	4,117	0.02%
2022/01/26	2	16.23	0	0.00	16.15	2	4,087	0.05%
2022/01/25	31.5	16.13	0	16.20	16.15	31.5	4,076	0.77%
2022/01/24	6.2	16.30	1	16.20	16.35	5.2	4,037	0.13%
2022/01/21	14	16.48	5	16.45	16.45	9	4,014	0.22%
2022/01/20	7	16.70	0	0.00	16.75	7	3,959	0.18%
2022/01/19	12	16.71	0	0.00	16.60	12	3,927	0.31%
2022/01/18	2	16.90	0	0.00	16.90	2	3,853	0.05%
2022/01/17	10	16.96	0	0.00	16.85	10	3,856	0.26%
2022/01/13	0	0.00	11	17.18	17.25	-11	3,746	-0.29%
2022/01/12	0	0.00	2	17.00	16.95	-2	3,653	-0.05%
2022/01/11	1.4	16.96	9	17.03	17.00	-7.6	3,611	-0.21%
2022/01/10	7	17.01	0	0.00	16.95	7	3,550	0.20%
2022/01/06	1	16.90	8	16.95	16.90	-7	3,477	-0.20%
2022/01/05	2	16.85	1	16.85	16.90	1	3,444	0.03%
2022/01/04	3	16.85	0	0.00	16.95	3	3,433	0.09%
2022/01/03	3	16.97	5	17.15	16.95	-2	3,413	-0.06%
2021/12/30	10	16.80	19	16.92	16.95	-9	3,322	-0.27%
2021/12/29	0	0.00	3	16.85	16.90	-3	3,309	-0.09%
2021/12/28	0	0.00	8	16.79	16.75	-8	3,293	-0.24%
2021/12/27	9	16.75	4	16.71	16.75	5	3,314	0.15%
2021/12/24	1	16.50	0	0.00	16.55	1	3,310	0.03%
2021/12/23	5	16.55	1	16.55	16.55	4	3,302	0.12%
2021/12/20	2	16.25	0	0.00	16.30	2	3,307	0.06%
2021/12/16	4	16.36	0	0.00	16.45	4	3,286	0.12%
2021/12/15	0	0.00	1	16.40	16.35	-1	3,343	-0.03%
2021/12/14	14	16.51	2	16.50	16.40	12	3,425	0.35%
2021/12/13	0	0.00	6	16.75	16.75	-6	3,396	-0.18%
2021/12/09	0	0.00	3	16.80	16.70	-3	3,390	-0.09%
2021/12/08	1	16.80	21	16.75	16.60	-20	3,382	-0.59%
2021/12/06	11	16.35	0	0.00	16.35	11	3,321	0.33%
2021/12/03	8	16.31	3	16.25	16.35	5	3,328	0.15%
2021/12/01	1	16.05	0	16.15	16.25	1	3,337	0.03%
2021/11/30	1	16.35	1	16.25	16.15	0	3,326	0.00%
2021/11/26	3	16.22	2	16.20	16.25	1	3,281	0.03%
2021/11/23	3	16.68	20	16.65	16.55	-17	3,295	-0.52%
2021/11/22	0	0.00	2	16.73	16.75	-2	3,277	-0.06%
2021/11/19	7	16.64	5	16.65	16.70	2	3,250	0.06%
2021/11/18	7	16.79	16	16.80	16.80	-9	3,182	-0.28%
2021/11/17	1	16.45	15	16.36	16.50	-14	2,998	-0.47%
2021/11/16	20	16.10	0	0.00	16.15	20	2,911	0.69%
2021/11/15	31	16.10	4	16.14	16.10	27	2,937	0.92%
2021/11/12	13	15.87	9	15.86	15.95	4	2,970	0.13%
2021/11/11	0	0.00	2	15.73	15.75	-2	2,987	-0.07%
2021/11/10	2	15.70	0	0.00	15.70	2	3,100	0.06%
2021/11/09	6	15.70	2	15.70	15.65	4	3,038	0.13%
2021/11/08	0	0.00	1	15.65	15.70	-1	3,053	-0.03%
2021/11/05	0	0.00	30	15.15	15.25	-30	3,039	-0.99%
2021/11/04	30	15.30	1	15.30	15.20	29	3,097	0.94%
2021/10/29	2	15.05	0	0.00	15.15	2	3,207	0.06%
2021/10/28	4	15.20	0	0.00	15.15	4	3,236	0.12%
2021/10/27	3	15.30	0	0.00	15.30	3	3,294	0.09%
2021/10/21	0	0.00	13	15.49	15.50	-13	4,070	-0.32%
2021/10/20	1	15.25	1	15.30	15.30	0	4,173	0.00%
2021/10/18	1	15.05	4	15.15	15.20	-3	4,341	-0.07%
2021/10/15	3	14.95	0	0.00	15.00	3	4,401	0.07%
2021/10/14	2	14.75	0	0.00	14.85	2	4,545	0.04%
2021/10/13	1	14.90	5	14.95	14.90	-4	4,625	-0.09%
2021/10/07	3	15.07	0	0.00	15.05	3	4,903	0.06%
2021/10/06	1	14.90	0	0.00	15.00	1	5,019	0.02%
2021/10/04	0	0.00	11	14.80	14.70	-11	5,094	-0.22%
2021/10/01	5	14.94	2	14.90	14.95	3	5,133	0.06%
2021/09/30	3	15.17	0	0.00	15.20	3	5,188	0.06%
2021/09/29	7	15.19	0	0.00	15.20	7	5,348	0.13%
2021/09/23	0	0.00	1	15.20	15.25	-1	5,726	-0.02%
2021/09/22	4	14.93	0	0.00	14.95	4	5,777	0.07%
2021/09/16	0	0.00	11	15.35	15.40	-11	5,776	-0.19%
2021/09/15	3	15.55	0	0.00	15.55	3	5,877	0.05%
2021/09/14	0	0.00	1	15.60	15.60	-1	5,913	-0.02%
2021/09/13	1	15.50	7	15.60	15.60	-6	5,957	-0.10%
2021/09/10	1	15.45	0	0.00	15.30	1	6,058	0.02%
2021/09/09	2	15.08	0	0.00	15.10	2	6,168	0.03%
2021/09/08	1	15.30	2	15.35	15.25	-1	6,181	-0.02%
2021/09/06	2	15.48	0	15.60	15.40	2	6,263	0.03%
2021/09/03	3	15.77	5	15.75	15.70	-2	6,267	-0.03%
2021/09/02	1	15.80	0	0.00	15.70	1	6,336	0.02%
2021/09/01	2	15.85	14	15.85	15.85	-12	6,414	-0.19%
2021/08/31	41	15.70	0	0.00	15.85	41	6,467	0.63%
2021/08/30	31	15.80	0	0.00	15.85	31	6,613	0.47%
2021/08/27	1	15.65	2	15.70	15.70	-1	6,674	-0.01%
2021/08/25	2	15.48	0	0.00	15.55	2	6,761	0.03%
2021/08/24	1	15.15	7	15.26	15.50	-6	6,853	-0.09%
2021/08/23	9	15.16	2	15.13	15.15	7	6,982	0.10%
2021/08/20	0	0.00	10	14.98	14.95	-10	7,200	-0.14%
2021/08/19	7	14.99	4	14.98	15.00	3	7,318	0.04%
2021/08/18	0	0.00	12	15.06	15.35	-12	7,344	-0.16%
2021/08/17	3	14.80	1	14.80	14.75	2	7,374	0.03%
2021/08/16	35	14.92	4	14.79	14.75	31	7,425	0.42%
2021/08/13	4	15.30	4	15.28	15.25	0	7,547	0.00%
2021/08/12	2	15.60	0	0.00	15.60	2	7,632	0.03%
2021/08/11	8	15.63	0	0.00	15.65	8	7,764	0.10%
2021/08/10	25	16.06	14	16.23	15.95	11	7,977	0.14%
2021/08/09	1	16.20	6	16.18	16.20	-5	8,277	-0.06%
2021/08/05	10	15.90	6	15.95	15.85	4	8,802	0.05%
2021/08/03	5	15.77	1	15.75	15.75	4	10,126	0.04%
2021/08/02	19	15.92	2	15.90	15.90	17	10,576	0.16%
2021/07/30	0	0.00	2	16.10	16.00	-2	10,694	-0.02%
2021/07/29	9	17.13	6	17.20	17.20	3	10,756	0.03%
2021/07/28	20	16.87	10	16.90	17.05	10	10,864	0.09%
2021/07/27	15	17.37	0	0.00	17.20	15	11,249	0.13%
2021/07/26	8	17.62	1	17.75	17.50	7	11,528	0.06%
2021/07/23	5	17.67	14	17.66	17.70	-9	12,031	-0.07%
2021/07/22	2	17.50	9	17.47	17.45	-7	12,240	-0.06%
2021/07/21	13	17.44	1.1	17.30	17.40	11.9	12,592	0.09%
2021/07/20	11	17.60	3	17.58	17.45	8	13,084	0.06%
2021/07/19	2.3	17.76	0	0.00	17.80	2.3	13,321	0.02%
2021/07/16	2.3	17.66	1	17.55	17.70	1.3	14,103	0.01%
2021/07/15	0.6	17.55	15	17.47	17.60	-14.4	14,383	-0.10%
2021/07/14	0	0.00	0.9	17.15	17.25	-0.9	14,753	-0.01%
2021/07/13	1	17.25	7	17.37	17.20	-6	15,516	-0.04%
2021/07/12	10	17.35	1	17.40	17.35	9	15,851	0.06%
2021/07/09	2	17.30	2	17.20	17.25	0	16,041	0.00%
2021/07/08	1	17.35	4	17.34	17.30	-3	16,191	-0.02%
2021/07/07	2	17.35	4	17.25	17.15	-2	16,401	-0.01%
2021/07/06	0.3	17.40	20	17.31	17.45	-19.7	16,643	-0.12%
2021/07/05	2.6	17.08	6	17.18	17.20	-3.4	16,652	-0.02%
2021/07/02	1	16.90	0	0.00	16.90	1	16,708	0.01%
2021/07/01	16	17.05	10	17.15	16.95	6	16,780	0.04%
2021/06/30	5	16.95	8	16.92	16.95	-3	16,878	-0.02%
2021/06/29	0	0.00	3	16.70	16.65	-3	16,922	-0.02%
2021/06/28	4	16.84	3	16.80	16.85	1	17,096	0.01%
2021/06/25	1	16.70	1	16.70	16.70	0	17,300	0.00%
2021/06/24	1	16.80	28	16.79	16.85	-27	17,433	-0.15%
2021/06/23	0	0.00	1	16.55	16.50	-1	17,774	-0.01%
2021/06/22	0	0.00	1	16.35	16.35	-1	18,269	-0.01%
2021/06/21	27.1	16.11	12	16.26	16.10	15.1	18,332	0.08%
2021/06/18	10	16.50	0	0.00	16.40	10	18,345	0.05%
2021/06/17	6.1	16.60	4	16.46	16.60	2.1	18,306	0.01%
2021/06/16	4	16.55	15	16.58	16.55	-11	18,454	-0.06%
2021/06/15	8	16.63	0	0.00	16.65	8	18,507	0.04%
2021/06/11	8	16.79	0	0.00	16.75	8	18,488	0.04%
2021/06/10	4	16.65	0	0.00	16.80	4	18,535	0.02%
2021/06/09	7	16.83	0	0.00	16.75	7	18,714	0.04%
2021/06/08	4	17.05	0	0.00	17.00	4	18,820	0.02%
2021/06/07	6.1	17.11	103	16.91	17.10	-96.9	19,045	-0.51%	大賣/
2021/06/04	10	17.54	4	17.56	17.50	6	18,928	0.03%
2021/06/03	0	0.00	7	17.80	17.75	-7	18,984	-0.04%
2021/06/02	12	17.73	4	17.80	17.70	8	19,069	0.04%
2021/06/01	0	0.00	13	17.49	17.70	-13	18,996	-0.07%
2021/05/31	9	17.68	3	17.70	17.50	6	18,961	0.03%
2021/05/28	0	0.00	19	17.59	17.65	-19	18,896	-0.10%
2021/05/27	10	17.10	42	16.94	17.20	-32	18,879	-0.17%
2021/05/26	3	16.80	1	16.90	16.95	2	18,956	0.01%
2021/05/25	1	16.80	2	16.83	16.80	-1	19,022	-0.01%
2021/05/24	0	0.00	13	16.50	16.65	-13	18,996	-0.07%
2021/05/21	18	16.35	14	16.50	16.65	4	18,932	0.02%
2021/05/20	9	16.08	35	16.20	16.10	-26	18,760	-0.14%
2021/05/19	75	16.23	133	16.17	16.25	-58	18,665	-0.31%	大賣/
2021/05/18	7	16.01	22	16.01	16.20	-15	18,597	-0.08%
2021/05/17	113	15.26	85	15.52	15.00	28	18,403	0.15%	大買/
2021/05/14	31	16.14	43.4	16.11	16.20	-12.4	18,194	-0.07%
2021/05/13	24	16.29	47	16.37	16.10	-23	17,976	-0.13%
2021/05/12	104	16.61	214	17.32	16.40	-110	17,636	-0.62%	大買/大賣/鉅額交易
2021/05/11	77	18.02	95	17.99	17.95	-18	16,906	-0.11%
2021/05/10	42	18.39	3	18.45	18.55	39	16,422	0.24%
2021/05/07	16.4	18.45	3	18.60	18.60	13.4	15,989	0.08%
2021/05/06	95	18.71	17	18.69	18.45	78	15,900	0.49%
2021/05/05	7	18.48	28	18.53	18.45	-21	15,720	-0.13%
2021/05/04	311	17.99	200	17.78	18.05	111	15,494	0.72%	大買/大賣/鉅額交易
2021/05/03	100	19.12	29.6	18.97	18.95	70.4	14,976	0.47%
2021/04/29	7.7	19.11	136	18.85	19.30	-128.4	14,545	-0.88%	大賣/鉅額交易
2021/04/28	59.4	18.48	3	18.55	18.45	56.4	14,027	0.40%
2021/04/27	25	18.80	31	18.82	18.75	-6	13,826	-0.04%
2021/04/26	27	18.89	11	18.93	18.95	16	13,475	0.12%
2021/04/23	78	18.33	9	18.63	18.40	69	13,019	0.53%
2021/04/22	88	18.61	23.5	18.69	18.50	64.5	12,820	0.50%
2021/04/21	121.4	18.18	128	18.28	18.45	-6.6	12,099	-0.05%	大買/大賣/
2021/04/20	61	18.30	119	18.18	18.30	-58	11,991	-0.48%	大賣/
2021/04/19	112	18.70	121	18.59	18.95	-9	11,847	-0.08%	大買/大賣/
2021/04/16	63	17.24	25	17.12	17.70	38	11,440	0.33%
2021/04/15	10	16.70	8	16.77	16.80	2	11,678	0.02%
2021/04/14	79	16.18	7	16.41	16.45	72	12,089	0.60%
2021/04/13	50	16.55	24	16.58	16.35	26	12,530	0.21%
2021/04/12	106	16.40	13	16.39	16.55	93	12,421	0.75%	大買/
2021/04/09	10	16.02	1	16.00	16.05	9	12,301	0.07%
2021/04/08	0	0.00	19	16.01	16.05	-19	12,582	-0.15%
2021/04/07	30	15.85	277	15.92	15.95	-247	13,102	-1.89%	大賣/鉅額交易
2021/04/06	225	15.85	14	15.86	15.85	211	13,097	1.61%	大買/鉅額交易
2021/04/01	2	15.50	4	15.55	15.65	-2	12,953	-0.02%
2021/03/31	0	0.00	24	15.48	15.60	-24	12,884	-0.19%
2021/03/30	19	15.27	94	15.36	15.45	-75	12,676	-0.59%
2021/03/29	17	15.11	6	15.18	15.20	11	12,468	0.09%
2021/03/26	22.7	15.05	15	15.06	15.10	7.7	12,538	0.06%
2021/03/25	74	15.32	19.1	15.26	15.40	54.9	12,267	0.45%
2021/03/24	11	14.85	43	14.83	14.85	-32	11,840	-0.27%
2021/03/23	31	14.70	35	14.73	14.70	-4	11,769	-0.03%
2021/03/22	43	14.81	6	14.83	14.85	37	11,719	0.32%
2021/03/19	10	14.75	36	14.84	14.80	-26	11,743	-0.22%
2021/03/18	2	14.65	10	14.68	14.70	-8	11,635	-0.07%
2021/03/17	20	14.45	15	14.45	14.55	5	11,632	0.04%
2021/03/16	22	14.55	22	14.47	14.45	0	11,789	0.00%
2021/03/15	65	14.45	3	14.48	14.50	62	11,914	0.52%
2021/03/12	15	14.27	13.1	14.30	14.40	1.9	12,001	0.02%
2021/03/11	20.2	14.29	11	14.35	14.30	9.2	12,099	0.08%
2021/03/10	23	14.22	5	14.35	14.20	18	12,004	0.15%
2021/03/09	8	14.22	5	14.30	14.25	3	12,166	0.02%
2021/03/08	5	14.20	20	14.35	14.20	-15	12,121	-0.12%
2021/03/05	1	14.00	50	14.05	14.10	-49	12,101	-0.40%
2021/03/04	2	14.05	0	0.00	14.15	2	12,235	0.02%
2021/03/03	5	14.00	3	14.23	14.15	2	12,233	0.02%
2021/03/02	30	14.12	0	0.00	13.90	30	12,162	0.25%
2021/02/26	4	14.03	129	14.06	14.10	-125	12,090	-1.03%	大賣/鉅額交易
2021/02/25	12	14.21	18	14.20	14.35	-6	11,958	-0.05%
2021/02/24	2	14.20	21	14.09	14.15	-19	11,979	-0.16%
2021/02/23	10	14.30	1	14.20	14.25	9	12,040	0.07%
2021/02/22	21	14.10	1	14.05	14.05	20	12,088	0.17%
2021/02/19	17	14.00	1	14.10	14.10	16	12,033	0.13%
2021/02/17	8	13.96	0	0.00	14.00	8	11,930	0.07%
2021/02/05	0	0.00	3	13.97	13.85	-3	11,820	-0.03%
2021/02/04	1	13.55	0	0.00	13.65	1	11,740	0.01%
2021/02/03	2	13.70	2	13.65	13.65	0	11,912	0.00%
2021/02/02	7	13.70	0	0.00	13.75	7	11,963	0.06%
2021/01/29	49.1	13.43	0	0.00	13.40	49.1	11,922	0.41%
2021/01/28	19.2	13.55	0	0.00	13.55	19.2	11,840	0.16%
2021/01/26	0	0.00	5	13.90	13.80	-5	11,710	-0.04%
2021/01/22	5	13.89	0	0.00	13.95	5	11,593	0.04%
2021/01/21	46	13.94	50.6	13.85	13.90	-4.6	11,551	-0.04%
2021/01/20	9	13.85	3	13.88	13.75	6	11,437	0.05%
2021/01/19	19	14.11	0	0.00	14.15	19	11,285	0.17%
2021/01/18	19	13.82	23	13.93	14.15	-4	11,226	-0.04%
2021/01/15	21	14.10	1	14.30	13.95	20	11,118	0.18%
2021/01/14	16	14.25	20	14.25	14.15	-4	10,973	-0.04%
2021/01/13	51	14.32	22	14.35	14.40	29	10,826	0.27%
2021/01/12	90	14.18	22	14.11	14.05	68	10,566	0.64%
2021/01/11	68	14.84	4	14.79	14.75	64	10,218	0.63%
2021/01/08	88	15.09	16	15.21	15.20	72	9,826	0.73%
2021/01/07	84	14.93	45	14.79	15.15	39	9,139	0.43%
2021/01/06	15	14.57	22	14.36	14.20	-7	8,507	-0.08%
2021/01/05	5	13.89	11	13.92	13.90	-6	7,848	-0.08%
2021/01/04	11	13.83	5	13.87	13.95	6	7,708	0.08%
2020/12/31	23	13.73	15	13.64	13.55	8	7,479	0.11%
2020/12/30	67	14.02	20	13.80	14.10	47	7,039	0.67%
2020/12/29	0	0.00	3.3	13.38	13.35	-3.3	6,360	-0.05%
2020/12/28	0	0.00	6	13.26	13.30	-6	6,271	-0.10%
2020/12/22	13	13.28	2	13.28	12.80	11	6,121	0.18%
2020/12/21	6	12.88	4	12.96	13.15	2	6,019	0.03%
2020/12/16	5	12.65	0	0.00	12.70	5	5,906	0.08%
2020/12/15	3	12.58	0	0.00	12.50	3	5,998	0.05%
2020/12/14	0	0.00	5	12.80	12.80	-5	5,965	-0.08%
2020/12/10	1	12.75	1	12.95	12.85	0	6,029	0.00%
2020/12/09	2.5	12.94	0	0.00	12.80	2.5	5,909	0.04%
2020/12/08	6	12.73	2	12.78	12.70	4	5,777	0.07%
2020/12/07	0	0.00	14	12.93	13.00	-14	5,465	-0.26%
2020/12/04	0	0.00	9	12.53	12.60	-9	5,196	-0.17%
2020/12/03	10	12.30	8	12.43	12.45	2	5,046	0.04%
2020/12/02	0	0.00	10	12.20	12.20	-10	4,923	-0.20%
2020/12/01	0	0.00	11	12.03	12.20	-11	4,875	-0.23%
2020/11/30	1	12.00	1	12.00	12.00	0	4,808	0.00%
2020/11/27	1	11.90	13.1	11.91	11.90	-12.1	4,693	-0.26%
2020/11/26	1	11.90	1	11.90	11.95	0	4,766	0.00%
2020/11/25	0	0.00	2	11.93	11.85	-2	4,952	-0.04%
2020/11/24	1	11.75	1	11.80	11.80	0	4,849	0.00%
2020/11/23	6	11.84	2	11.85	11.85	4	4,791	0.08%
2020/11/20	2	11.70	14	11.70	11.70	-12	4,659	-0.26%
2020/11/18	0	0.00	10	11.50	11.55	-10	4,477	-0.22%
2020/11/17	0	0.00	3	11.45	11.50	-3	4,525	-0.07%
2020/11/16	0	0.00	43	11.45	11.45	-43	4,629	-0.93%
2020/11/13	0.5	11.30	3	11.25	11.30	-2.5	4,668	-0.05%
2020/11/12	0	0.00	1	11.30	11.30	-1	4,721	-0.02%
2020/11/11	0	0.00	11	11.31	11.50	-11	4,734	-0.23%
2020/11/10	0	0.00	1	11.35	11.20	-1	4,640	-0.02%
2020/11/09	0	0.00	10	11.15	11.15	-10	4,884	-0.20%
2020/11/06	10	11.00	0	0.00	11.00	10	5,035	0.20%
2020/10/26	0	0.00	12	11.05	11.00	-12	6,932	-0.17%
2020/10/22	2	10.85	5	10.95	11.15	-3	7,335	-0.04%
2020/10/16	0	0.00	1	10.85	10.80	-1	8,088	-0.01%
2020/10/15	3	10.75	0	0.00	10.70	3	8,231	0.04%
2020/10/14	7	10.79	12	10.80	10.85	-5	8,253	-0.06%
2020/10/13	1	10.85	0	0.00	10.85	1	8,352	0.01%
2020/10/06	5	10.90	0	0.00	10.95	5	8,750	0.06%
2020/10/05	0	0.00	1	10.90	10.85	-1	9,169	-0.01%
2020/09/29	1	10.75	0	0.00	10.70	1	9,722	0.01%
2020/09/28	0	0.00	3	10.75	10.85	-3	9,830	-0.03%
2020/09/25	0	0.00	1	10.80	10.60	-1	9,952	-0.01%
2020/09/24	9	10.62	3	10.65	10.60	6	9,984	0.06%
2020/09/23	1	10.90	0	0.00	10.90	1	9,808	0.01%
2020/09/22	3	11.07	1	11.05	11.00	2	9,752	0.02%
2020/09/21	2	11.23	0	0.00	11.20	2	9,691	0.02%
2020/09/18	1	11.45	2	11.33	11.45	-1	9,612	-0.01%
2020/09/17	0	0.00	30	11.27	11.30	-30	9,470	-0.32%
2020/09/16	2	11.30	30	11.25	11.20	-28	9,487	-0.30%
2020/09/15	0	0.00	10	11.26	11.30	-10	9,497	-0.11%
2020/09/14	0	0.00	1	11.05	11.00	-1	9,385	-0.01%
2020/09/10	0	0.00	1	10.90	10.95	-1	9,350	-0.01%
2020/09/09	2	10.93	2	10.98	10.95	0	9,385	0.00%
2020/09/08	5	11.05	0	0.00	11.05	5	9,411	0.05%
2020/09/04	2	10.80	117	10.77	10.85	-115	9,366	-1.23%	大賣/鉅額交易
2020/09/03	20	11.00	0	0.00	10.90	20	9,363	0.21%
2020/09/02	10	11.05	6	10.95	11.05	4	9,342	0.04%
2020/09/01	23	10.95	0.2	11.05	11.10	22.8	9,365	0.24%
2020/08/31	86	11.04	2	11.15	11.00	84	9,247	0.91%
2020/08/27	0	0.00	8	10.85	10.75	-8	9,044	-0.09%
2020/08/26	10	10.83	30	10.80	10.80	-20	9,034	-0.22%
2020/08/25	0	0.00	1	10.75	10.75	-1	9,035	-0.01%
2020/08/24	3	10.63	1	10.65	10.65	2	9,025	0.02%
2020/08/21	1	10.75	0	0.00	10.70	1	8,987	0.01%
2020/08/20	15	10.52	70	10.74	10.60	-55	8,927	-0.62%
2020/08/19	20	10.80	1	10.95	10.85	19	8,802	0.22%
2020/08/18	0	0.00	20	10.80	10.85	-20	8,734	-0.23%
2020/08/17	6	10.74	11	10.70	10.75	-5	8,713	-0.06%
2020/08/14	71	10.90	252	10.92	10.85	-181	8,622	-2.10%	大賣/鉅額交易
2020/08/13	77	10.97	3	10.95	10.90	74	8,510	0.87%
2020/08/12	17	11.75	0	0.00	11.80	17	8,192	0.21%
2020/08/11	56	11.80	85	11.82	11.80	-29	7,939	-0.37%
2020/08/10	32	11.81	3	11.90	11.85	29	7,715	0.38%
2020/08/07	44	11.70	4	11.78	11.75	40	7,414	0.54%
2020/08/06	72	11.82	1	11.80	11.75	71	7,151	0.99%
2020/08/05	33	11.82	4	11.78	11.80	29	6,955	0.42%
2020/08/04	40	11.65	5	11.68	11.70	35	6,782	0.52%
2020/08/03	8	11.65	0	0.00	11.65	8	6,754	0.12%
2020/07/31	23	11.81	40	11.98	11.90	-17	6,653	-0.26%
2020/07/30	3	11.90	2	11.90	12.00	1	6,447	0.02%
2020/07/29	0	0.00	7	11.65	11.60	-7	6,059	-0.12%
2020/07/28	35	11.57	0	0.00	11.35	35	5,953	0.59%
2020/07/27	31	11.65	5	11.84	11.60	26	5,733	0.45%
2020/07/24	3	11.48	10	11.40	11.40	-7	5,291	-0.13%
2020/07/23	2	11.70	100	11.74	11.60	-98	5,176	-1.89%
2020/07/22	7	11.82	3	11.80	11.75	4	5,104	0.08%
2020/07/21	6	11.54	32	11.49	11.70	-26	4,920	-0.53%
2020/07/20	5	11.32	0	0.00	11.35	5	4,755	0.11%
2020/07/17	72	11.51	2	11.45	11.40	70	4,734	1.48%
2020/07/16	0	0.00	15	11.50	11.50	-15	4,659	-0.32%
2020/07/15	24	11.49	1	11.40	11.40	23	4,603	0.50%
2020/07/14	25	11.45	2	11.53	11.45	23	4,565	0.50%
2020/07/13	10	11.69	9	11.58	11.70	1	4,457	0.02%
2020/07/10	54	11.77	176	11.73	11.70	-122	4,318	-2.82%	大賣/鉅額交易
2020/07/09	70	11.52	97	11.58	11.60	-27	3,928	-0.69%
2020/07/08	0	0.00	11	11.05	11.15	-11	3,510	-0.31%
2020/07/07	40	10.95	1	10.95	11.00	39	3,400	1.15%
2020/07/06	1	10.85	48	10.84	10.90	-47	3,321	-1.42%
2020/07/03	1	10.50	12	10.53	10.55	-11	3,213	-0.34%
2020/07/02	0	0.00	7	10.45	10.50	-7	3,157	-0.22%
2020/07/01	6	10.40	9	10.45	10.40	-3	3,185	-0.09%
2020/06/30	0	0.00	5	10.35	10.35	-5	3,183	-0.16%
2020/06/24	0	0.00	4	10.45	10.45	-4	3,229	-0.12%
2020/06/23	0	0.00	3	10.45	10.45	-3	3,280	-0.09%
2020/06/22	1	10.35	0	0.00	10.40	1	3,192	0.03%
2020/06/16	0	0.00	2	10.10	10.10	-2	3,042	-0.07%
2020/06/15	16	10.06	0	0.00	10.00	16	3,059	0.52%
2020/06/12	31	10.00	0	0.00	10.10	31	3,039	1.02%
2020/06/11	38	10.17	2	10.23	10.15	36	3,002	1.20%
2020/06/10	22	10.40	0	0.00	10.45	22	2,991	0.74%
2020/06/09	13	10.42	0	0.00	10.35	13	3,033	0.43%
2020/06/05	0	0.00	1	10.20	10.20	-1	2,976	-0.03%
2020/06/04	0	0.00	2	10.20	10.15	-2	2,992	-0.07%
2020/06/03	1	10.20	2	10.23	10.20	-1	3,029	-0.03%
2020/06/01	20	10.00	0.7	9.98	10.00	19.3	2,962	0.65%
2020/05/29	0	0.00	5	9.97	9.97	-5	2,921	-0.17%
2020/05/28	2	9.92	2	9.96	9.94	0	2,891	0.00%
2020/05/27	0	0.00	4	9.92	9.94	-4	2,931	-0.14%
2020/05/26	0	0.00	3	9.94	9.94	-3	2,940	-0.10%
2020/05/25	13	9.80	0	0.00	9.86	13	2,925	0.44%
2020/05/22	15	9.87	0	0.00	9.82	15	2,939	0.51%
2020/05/20	3	9.97	0	0.00	9.95	3	2,909	0.10%
2020/05/19	0	0.00	5	10.00	9.98	-5	2,905	-0.17%
2020/05/18	12	10.00	0	0.00	9.98	12	2,887	0.42%
2020/05/15	1	9.97	0	0.00	9.96	1	2,865	0.03%
2020/05/12	25	9.97	80	9.99	10.00	-55	2,831	-1.94%
2020/05/11	20	10.05	1	10.00	10.05	19	2,824	0.67%
2020/05/08	1	9.88	0	0.00	9.84	1	2,795	0.04%
2020/05/04	2	9.66	20	9.68	9.66	-18	2,801	-0.64%
2020/04/30	5	9.70	3	9.83	9.82	2	2,775	0.07%
2020/04/29	0	0.00	2	9.58	9.62	-2	2,768	-0.07%
2020/04/27	5	9.43	40	9.46	9.45	-35	2,842	-1.23%
2020/04/23	1	9.27	0	0.00	9.30	1	2,837	0.04%
2020/04/21	51	9.24	0	0.00	9.16	51	2,817	1.81%
2020/04/17	20	9.52	0	0.00	9.47	20	2,797	0.71%
2020/04/16	2	9.50	5	9.51	9.46	-3	2,769	-0.11%
2020/04/15	2	9.52	0	0.00	9.58	2	2,749	0.07%
2020/04/14	3	9.36	2	9.47	9.42	1	2,745	0.04%
2020/04/13	1	9.39	0	0.00	9.37	1	2,722	0.04%
2020/04/10	2	9.37	0	0.00	9.36	2	2,752	0.07%
2020/04/09	22	9.35	0	0.00	9.34	22	2,787	0.79%
2020/04/08	1	9.45	2	9.41	9.49	-1	2,956	-0.03%
2020/04/07	30	9.36	1	9.36	9.31	29	3,848	0.75%
2020/04/01	2	9.32	0	0.00	9.33	2	4,047	0.05%
2020/03/30	8	9.09	0	0.00	9.21	8	4,065	0.20%
2020/03/27	3	9.19	2	9.12	9.19	1	4,072	0.02%
2020/03/26	1	8.56	1	8.60	8.56	0	4,039	0.00%
2020/03/25	2	8.63	1	8.67	8.63	1	4,188	0.02%
2020/03/24	1	8.41	0	0.00	8.36	1	4,291	0.02%
2020/03/19	2	7.90	0	0.00	7.83	2	4,632	0.04%
2020/03/18	0	0.00	22	8.35	8.30	-22	4,612	-0.48%
2020/03/17	1	8.34	0	0.00	8.35	1	4,634	0.02%
2020/03/16	4	8.66	0	0.00	8.52	4	4,672	0.09%
2020/03/13	7	8.47	14	8.56	8.70	-7	4,672	-0.15%
2020/03/12	1	9.28	6	9.17	9.10	-5	4,666	-0.11%
2020/03/11	1	9.54	0	0.00	9.44	1	4,715	0.02%
2020/03/10	4	9.51	3	9.56	9.53	1	4,756	0.02%
2020/03/09	10	9.69	0	0.00	9.64	10	4,800	0.21%
2020/03/06	3	9.92	0	0.00	9.89	3	4,786	0.06%
2020/03/05	2	9.96	0	0.00	9.99	2	4,863	0.04%
2020/03/02	3	9.79	0	0.00	9.81	3	5,117	0.06%
2020/02/27	1	9.81	0	0.00	9.85	1	5,237	0.02%
2020/02/26	1	9.87	0	0.00	9.85	1	5,356	0.02%
2020/02/25	8	9.90	0	0.00	9.89	8	5,512	0.15%
2020/02/24	8	9.95	0	0.00	9.95	8	5,587	0.14%
2020/02/20	1	10.05	2	10.05	10.05	-1	5,888	-0.02%
2020/02/19	0	0.00	2	10.05	10.10	-2	6,064	-0.03%
2020/02/18	0	0.00	1	10.05	10.05	-1	6,175	-0.02%
2020/02/14	3	10.05	0	0.00	10.05	3	6,365	0.05%
2020/02/13	0	0.00	10	10.10	10.10	-10	6,602	-0.15%
2020/02/12	6	10.05	0	0.00	10.05	6	6,692	0.09%
2020/02/07	3	10.12	0	0.00	10.10	3	6,915	0.04%
2020/02/06	4	10.20	0	0.00	10.30	4	6,942	0.06%
2020/02/05	11	10.06	0	0.00	10.15	11	7,016	0.16%
2020/02/04	6	10.05	0	0.00	10.20	6	6,995	0.09%
2020/02/03	2	10.03	0	0.00	10.10	2	7,021	0.03%
2020/01/31	2	10.15	0	0.00	10.20	2	6,969	0.03%
2020/01/30	3	10.18	0	0.00	10.15	3	6,969	0.04%
2020/01/20	1	10.65	0	0.00	10.65	1	6,897	0.01%
2020/01/16	2	10.60	0	0.00	10.65	2	6,937	0.03%
2020/01/08	3	10.32	0	0.00	10.25	3	7,208	0.04%
2020/01/06	5	10.44	0	0.00	10.35	5	7,267	0.07%
2020/01/03	4	10.70	0	0.00	10.60	4	7,219	0.06%
2020/01/02	9	10.80	8	10.78	10.75	1	7,258	0.01%
2019/12/31	0	0.00	8	11.13	11.25	-8	6,988	-0.11%
2019/12/27	1	10.75	0	0.00	10.80	1	5,857	0.02%
2019/12/25	0	0.00	1	10.70	10.70	-1	5,749	-0.02%
2019/12/23	40	10.73	0	0.00	10.75	40	5,729	0.70%
2019/12/20	3	10.65	2	10.85	10.65	1	5,698	0.02%
2019/12/19	10	10.90	2	10.90	10.90	8	5,572	0.14%
2019/12/18	6	10.78	5.2	10.80	10.85	0.8	5,472	0.01%
2019/12/17	0	0.00	8	10.70	10.70	-8	5,344	-0.15%
2019/12/16	0	0.00	8	10.55	10.55	-8	5,157	-0.16%
2019/12/13	1	10.55	0	0.00	10.55	1	5,164	0.02%
2019/12/11	0	0.00	4	10.56	10.60	-4	5,079	-0.08%
2019/12/06	1	10.40	3	10.45	10.35	-2	4,970	-0.04%
2019/11/25	0	0.00	1	10.60	10.60	-1	4,508	-0.02%
2019/11/22	1	10.35	1	10.45	10.45	0	4,376	0.00%
2019/11/19	0	0.00	5	10.06	10.10	-5	4,127	-0.12%
2019/11/18	0	0.00	10	9.92	9.92	-10	3,930	-0.25%
2019/11/13	0	0.00	1	9.79	9.81	-1	3,575	-0.03%
2019/11/12	4	9.97	1	9.89	9.80	3	3,658	0.08%
2019/11/08	0	0.00	10	9.62	9.63	-10	3,410	-0.29%
2019/11/06	0	0.00	2	9.54	9.55	-2	3,762	-0.05%
2019/11/05	5	9.45	0	0.00	9.42	5	3,665	0.14%
2019/11/04	0	0.00	1	9.33	9.39	-1	3,684	-0.03%
2019/10/17	0	0.00	1	9.07	9.11	-1	3,425	-0.03%
2019/10/16	0	0.00	40	9.06	9.06	-40	3,376	-1.18%
2019/10/08	0	0.00	1	9.00	9.01	-1	3,254	-0.03%
2019/10/04	25	8.88	0	0.00	8.89	25	3,190	0.78%
2019/10/03	1.9	8.86	0	0.00	8.89	1.9	3,206	0.06%
2019/10/02	0.8	8.89	0	0.00	8.86	0.8	3,213	0.02%
2019/09/27	1	8.82	0	0.00	8.81	1	3,226	0.03%
2019/09/26	0	0.00	5	8.86	8.86	-5	3,214	-0.16%
2019/09/23	5	9.02	0	0.00	9.03	5	3,155	0.16%
2019/09/11	1	9.03	0	0.00	9.02	1	3,070	0.03%
2019/09/04	1	8.76	2	8.83	8.85	-1	2,955	-0.03%
2019/09/03	1	8.75	0	0.00	8.77	1	2,962	0.03%
2019/08/30	2	8.74	0	0.00	8.75	2	2,914	0.07%
2019/08/21	0	0.00	0.1	8.89	8.88	-0.1	2,717	-0.01%
2019/08/15	6	8.75	1	8.83	8.82	5	2,734	0.18%
2019/08/14	0	0.00	1	9.00	8.98	-1	2,572	-0.04%
2019/08/12	2	8.98	0	0.00	9.04	2	2,504	0.08%
2019/08/08	0	0.00	2	9.25	9.35	-2	2,029	-0.10%
2019/08/07	0	0.00	2	9.22	9.21	-2	2,004	-0.10%
2019/08/06	2	9.10	0	0.00	9.19	2	2,031	0.10%
2019/08/05	1	9.32	0	0.00	9.24	1	1,993	0.05%
2019/08/02	10	9.34	0	0.00	9.35	10	1,964	0.51%
2019/07/09	2	9.48	0	0.00	9.47	2	2,181	0.09%
2019/07/05	0	0.00	2	9.47	9.45	-2	2,147	-0.09%
2019/06/12	1	9.29	0	0.00	9.27	1	3,394	0.03%
2019/06/06	2	9.30	0	0.00	9.31	2	3,609	0.06%
2019/05/30	0	0.00	3	9.26	9.24	-3	3,786	-0.08%
2019/05/29	0	0.00	6	9.24	9.26	-6	3,812	-0.16%
2019/05/27	3	9.24	0	0.00	9.26	3	3,862	0.08%
2019/05/23	5	9.18	8	9.22	9.19	-3	3,936	-0.08%
2019/05/22	5	9.18	0.1	9.22	9.22	4.9	3,960	0.12%
2019/05/21	2	9.18	7	9.22	9.25	-5	3,997	-0.13%
2019/05/14	2	9.21	0	0.00	9.20	2	4,048	0.05%
2019/04/30	2	9.30	0	0.00	9.30	2	3,635	0.06%
2019/04/26	1	9.31	0	0.00	9.31	1	3,588	0.03%
2019/04/19	3	9.39	0	0.00	9.38	3	3,569	0.08%
2019/04/18	4	9.42	0	0.00	9.33	4	3,574	0.11%
2019/04/12	0	0.00	3	9.39	9.40	-3	3,512	-0.09%
2019/04/11	1	9.48	0	0.00	9.42	1	3,496	0.03%
2019/04/08	1	9.37	0	0.00	9.42	1	3,425	0.03%
2019/04/03	1	9.35	0	0.00	9.42	1	3,225	0.03%
2019/03/21	1	9.70	0	0.00	9.65	1	2,741	0.04%
2019/03/14	10	9.65	2	9.65	9.60	8	2,066	0.39%
2019/03/13	0	0.00	4	9.57	9.60	-4	1,925	-0.21%
2019/03/12	0	0.00	8	9.64	9.56	-8	1,902	-0.42%
2019/02/13	0	0.00	2.1	9.17	9.17	-2.1	1,329	-0.16%
2019/02/12	1	9.12	0	0.00	9.14	1	1,317	0.08%
2019/01/17	1	9.01	0	0.00	9.07	1	1,469	0.07%
2019/01/16	0	9.00	0	0.00	8.98	0	1,463	0.00%
2018/12/28	1	8.91	0	0.00	8.95	1	1,956	0.05%
2018/12/24	0	0.00	22	8.93	8.94	-22	2,062	-1.07%
2018/12/19	1	8.98	1	8.94	8.98	0	2,107	0.00%
2018/12/18	0	0.00	0.1	9.04	9.02	-0.1	2,055	0.00%
2018/11/13	0.9	9.15	0	0.00	9.15	0.9	2,732	0.03%
2018/11/09	2.6	9.25	0	0.00	9.23	2.6	2,779	0.09%
2018/11/08	0	0.00	20	9.34	9.36	-20	2,771	-0.72%
2018/11/06	20	9.25	0	0.00	9.30	20	2,828	0.71%
2018/10/19	10	9.12	0.3	9.28	9.27	9.8	3,172	0.31%
2018/10/15	1	9.41	0	0.00	9.31	1	2,993	0.03%
2018/10/11	1	9.31	6	9.54	9.37	-5	2,898	-0.17%
2018/10/09	1	9.97	0	0.00	9.98	1	2,790	0.04%
2018/10/08	0	0.00	5	10.09	10.05	-5	2,728	-0.18%
2018/10/05	1	10.05	0	0.00	10.05	1	2,723	0.04%
2018/09/27	13	10.35	0	0.00	10.35	13	2,771	0.47%
2018/09/21	0	0.00	3	10.35	10.40	-3	2,939	-0.10%
2018/09/19	10	10.30	0	0.00	10.30	10	2,908	0.34%
2018/09/18	0	0.00	2	10.30	10.25	-2	2,887	-0.07%
2018/09/13	0	0.00	1	10.25	10.30	-1	2,905	-0.03%
2018/09/12	5.1	10.20	0	0.00	10.20	5.1	2,895	0.18%
2018/09/03	16	10.33	0	0.00	10.30	16	3,088	0.52%
2018/08/31	3	10.35	0	0.00	10.35	3	3,097	0.10%
2018/08/30	13	10.40	0	0.00	10.35	13	3,145	0.41%
2018/08/28	1	10.40	0	0.00	10.45	1	3,282	0.03%
2018/08/27	0	0.00	8	10.40	10.45	-8	3,284	-0.24%
2018/08/24	0	0.00	100	10.40	10.35	-100	3,284	-3.05%
2018/08/23	100	11.25	0	0.00	11.25	100	3,209	3.12%
2018/08/21	9	11.21	0	0.00	11.20	9	3,076	0.29%
2018/08/16	5	11.10	0	0.00	11.15	5	3,093	0.16%
2018/08/15	2	11.15	0	0.00	11.15	2	3,060	0.07%
2018/08/13	3	11.22	10	11.16	11.15	-7	3,122	-0.22%
2018/08/10	2	11.35	16	11.37	11.40	-14	3,062	-0.46%
2018/08/08	1	11.30	0	0.00	11.30	1	2,981	0.03%
2018/08/07	3	11.17	0	0.00	11.25	3	2,946	0.10%
2018/08/02	1	11.25	0	0.00	11.20	1	2,872	0.03%
2018/08/01	1	11.25	0	0.00	11.30	1	2,809	0.04%
2018/07/26	6	11.00	0	0.00	11.00	6	2,677	0.22%
2018/07/10	1	10.90	0	0.00	10.95	1	2,958	0.03%
2018/07/05	15	10.83	0	0.00	10.75	15	2,992	0.50%
2018/07/04	1	11.00	0	0.00	10.95	1	2,895	0.03%
2018/07/03	15	11.00	4	11.05	11.00	11	2,923	0.38%
2018/06/14	6	11.48	0	0.00	11.40	6	2,694	0.22%
2018/06/11	4	11.60	0	0.00	11.60	4	2,600	0.15%
2018/06/06	0	0.00	10	11.60	11.60	-10	2,541	-0.39%
2018/06/04	2	11.40	0	0.00	11.35	2	2,408	0.08%
2018/05/30	3	11.20	0	0.00	11.25	3	2,385	0.13%
2018/05/29	0	0.00	2.4	11.31	11.40	-2.4	2,368	-0.10%
2018/05/23	1	11.35	0	0.00	11.35	1	2,399	0.04%
2018/05/21	0	0.00	10	11.35	11.40	-10	2,381	-0.42%
2018/05/18	0	0.00	3	11.25	11.25	-3	2,358	-0.13%
2018/05/14	1	11.15	0	0.00	11.15	1	2,632	0.04%
2018/05/09	1	11.25	0	0.00	11.20	1	2,613	0.04%
2018/04/26	1	11.10	0	0.00	11.05	1	2,972	0.03%
2018/04/25	0.1	11.10	0	0.00	11.10	0.1	3,051	0.00%
2018/04/24	10	11.15	11	11.20	11.20	-1	3,192	-0.03%
2018/04/20	10	11.05	0	0.00	11.10	10	3,268	0.31%
2018/04/17	0	0.00	3	11.10	11.10	-3	3,218	-0.09%
2018/04/02	0	11.25	0	0.00	11.25	0	3,536	0.00%
2018/03/16	4	11.25	0	0.00	11.20	4	3,804	0.11%
2018/03/09	0	0.00	2	11.30	11.30	-2	3,934	-0.05%
2018/03/08	5	11.10	10	11.15	11.10	-5	4,031	-0.12%
2018/03/07	1	11.15	0	0.00	11.10	1	4,154	0.02%
2018/02/27	5	11.40	1	11.40	11.40	4	4,802	0.08%
2018/02/21	12	11.40	7	11.36	11.45	5	5,044	0.10%
2018/02/12	0	0.00	1	11.10	11.20	-1	5,051	-0.02%
2018/02/07	2	11.00	0	0.00	11.00	2	4,938	0.04%
2018/02/06	12	11.09	57	11.19	10.95	-45	4,889	-0.92%
2018/02/05	11	11.65	10	11.65	11.65	1	4,742	0.02%
2018/01/31	10	11.90	20	11.80	11.90	-10	4,679	-0.21%
2018/01/30	10	12.05	0	0.00	12.00	10	4,661	0.21%
2018/01/25	5	12.00	0	0.00	11.95	5	4,423	0.11%
2018/01/19	40	12.08	10	11.90	11.85	30	4,269	0.70%
2018/01/18	0	0.00	2	11.95	11.95	-2	4,179	-0.05%
2018/01/16	5	11.65	0	0.00	11.70	5	3,966	0.13%
2018/01/15	1	11.55	0	0.00	11.55	1	3,910	0.03%
2018/01/12	0	0.00	0	11.45	11.50	0	4,006	0.00%
2018/01/10	5	11.55	0	0.00	11.50	5	4,000	0.12%
2018/01/08	10	11.45	0	0.00	11.50	10	4,009	0.25%
2018/01/04	1	11.20	0	0.00	11.20	1	3,927	0.03%
2018/01/03	1	11.30	0	0.00	11.30	1	3,885	0.03%
2018/01/02	2	11.40	0	0.00	11.40	2	3,768	0.05%