南仁湖 (5905)-國泰-高雄券商分點個股進出

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

南仁湖

(5905)

可現股當沖

股價
15.20
漲跌
▼0.60
漲幅
-3.80%
成交量
2,945張
產業
上櫃觀光餐旅類股
127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

南仁湖 (5905)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/11/22	4.1	15.35	1	15.20	15.20	3.1	6,332	0.05%
2024/11/21	71	16.01	52	15.88	15.80	19	6,463	0.29%
2024/11/20	6	14.90	0.3	14.90	14.85	5.7	7,004	0.08%
2024/11/19	0.2	14.95	9	15.07	15.15	-8.8	8,627	-0.10%
2024/11/18	0	0.00	3	15.23	14.90	-3	9,335	-0.03%
2024/11/15	3	15.00	0.3	15.15	14.95	2.7	9,999	0.03%
2024/11/14	3.2	14.86	0	0.00	14.85	3.2	10,337	0.03%
2024/11/13	4	15.06	40	15.10	15.00	-36	10,681	-0.34%
2024/11/12	5.1	15.10	10	15.20	15.55	-4.9	10,764	-0.05%
2024/11/11	10.1	15.46	37	15.33	15.25	-26.9	10,763	-0.25%
2024/11/08	0.1	15.95	3	16.05	15.95	-2.9	10,771	-0.03%
2024/11/07	11	16.15	12	16.15	16.20	-1	10,859	-0.01%
2024/11/06	27.3	16.22	27.3	16.00	16.00	0	10,888	0.00%
2024/11/05	15.1	16.13	25.1	16.07	16.05	-10	10,906	-0.09%
2024/11/04	5	16.10	0.5	16.09	16.00	4.5	10,964	0.04%
2024/11/01	14	16.11	10.3	16.10	16.10	3.7	11,022	0.03%
2024/10/30	11	15.89	23.3	15.76	15.95	-12.3	11,135	-0.11%
2024/10/29	1.3	15.90	60	15.93	15.85	-58.7	11,242	-0.52%
2024/10/28	5.1	16.15	3.5	16.20	16.10	1.6	11,251	0.01%
2024/10/25	28.1	16.17	97.2	16.33	16.30	-69.1	11,253	-0.61%
2024/10/24	23.1	16.71	11	16.60	16.20	12.1	11,311	0.11%
2024/10/23	5.5	16.52	29	16.50	16.55	-23.5	11,276	-0.21%
2024/10/22	3.1	15.80	0.1	15.75	15.75	3	11,244	0.03%
2024/10/21	5.1	15.45	4	15.61	15.90	1.1	11,322	0.01%
2024/10/18	3.1	15.53	8	15.48	15.45	-4.9	11,392	-0.04%
2024/10/17	8.1	15.78	16	15.77	15.80	-7.9	11,400	-0.07%
2024/10/16	5.1	16.00	17	16.05	15.90	-11.9	11,527	-0.10%
2024/10/15	41.2	16.43	42	16.28	16.25	-0.8	11,529	-0.01%
2024/10/14	29	16.41	36	16.54	16.45	-7	11,521	-0.06%
2024/10/11	31.3	17.04	24	16.64	16.45	7.3	11,475	0.06%
2024/10/09	37.1	17.41	35	17.21	17.30	2.1	11,557	0.02%
2024/10/08	30.2	17.45	8	17.76	17.45	22.2	11,536	0.19%
2024/10/07	34.2	18.06	27	18.22	18.00	7.2	11,475	0.06%
2024/10/04	11.1	18.36	7	18.34	18.40	4.1	11,461	0.04%
2024/10/01	19	19.18	9	19.19	19.15	10	11,408	0.09%
2024/09/30	31	19.53	29.8	19.42	19.50	1.2	11,384	0.01%
2024/09/27	19	18.93	4.1	19.07	18.75	14.9	11,290	0.13%
2024/09/26	25.3	19.40	31.9	18.85	18.85	-6.6	11,272	-0.06%
2024/09/25	26.1	19.45	31	19.28	19.45	-4.9	11,223	-0.04%
2024/09/24	201.1	19.24	168.1	19.44	19.45	33	11,126	0.30%	大買/大賣/
2024/09/23	11.7	18.40	15.2	18.43	18.40	-3.5	11,036	-0.03%
2024/09/20	262.7	21.97	259.1	20.96	20.40	3.6	10,963	0.03%	大買/大賣/
2024/09/19	256.3	21.73	262.3	22.72	22.65	-6	10,560	-0.06%	大買/大賣/
2024/09/18	168.5	21.30	126.7	21.46	20.90	41.8	10,147	0.41%	大買/大賣/
2024/09/16	16	19.28	30.5	19.21	20.10	-14.5	9,723	-0.15%
2024/09/13	35.3	18.63	32.4	18.65	18.30	2.9	9,608	0.03%
2024/09/12	21.3	18.40	25.1	18.29	18.20	-3.8	9,530	-0.04%
2024/09/11	34.5	18.62	26	19.14	18.50	8.5	9,535	0.09%
2024/09/10	39.4	19.71	47.8	19.53	19.25	-8.3	9,711	-0.09%
2024/09/09	42.6	20.44	13.1	20.06	20.10	29.6	9,569	0.31%
2024/09/06	50.7	23.10	34	22.90	22.20	16.7	9,314	0.18%
2024/09/05	27.3	23.75	15	23.99	22.95	12.3	8,966	0.14%
2024/09/04	20.2	20.94	32	21.21	22.95	-11.8	8,848	-0.13%
2024/09/03	18.4	21.87	21.3	22.09	21.80	-2.9	8,734	-0.03%
2024/09/02	12	23.51	19	23.31	23.00	-7	8,612	-0.08%
2024/08/30	22.2	23.91	1	24.05	23.90	21.2	8,545	0.25%
2024/08/29	31.1	24.15	24	24.03	24.00	7.1	8,477	0.08%
2024/08/28	22.4	24.88	3.2	24.91	24.85	19.2	8,376	0.23%
2024/08/27	8	24.92	8.5	24.77	24.80	-0.5	8,276	-0.01%
2024/08/26	15.2	24.71	21.8	25.15	24.45	-6.7	8,182	-0.08%
2024/08/23	31	24.02	29.7	24.11	24.20	1.3	8,052	0.02%
2024/08/22	117.4	23.77	179	23.69	23.80	-61.7	7,896	-0.78%	大買/大賣/
2024/08/21	259	23.72	136.6	23.20	23.65	122.4	7,300	1.68%	大買/大賣/鉅額交易
2024/08/20	103.1	22.50	46.9	22.82	23.10	56.2	5,660	0.99%	大買/
2024/08/19	114.1	20.94	60.6	21.05	21.00	53.5	4,948	1.08%	大買/
2024/08/16	53	19.58	21.8	19.45	19.65	31.2	4,271	0.73%
2024/08/15	46.1	17.77	23	17.82	17.90	23	3,926	0.59%
2024/08/14	8	16.75	44	16.41	16.55	-36	3,560	-1.01%
2024/08/13	3	15.32	1	15.70	15.70	2	3,453	0.06%
2024/08/12	16.1	15.83	5	16.07	15.65	11.1	3,430	0.32%
2024/08/09	11	16.14	11	16.15	16.05	0	3,381	0.00%
2024/08/08	8	15.04	16.1	14.61	15.10	-8.1	3,269	-0.25%
2024/08/07	2	14.80	10	14.90	14.75	-8	3,232	-0.25%
2024/08/06	11.1	14.13	28.9	14.25	14.15	-17.8	3,211	-0.56%
2024/08/05	24.6	15.09	2.1	15.19	14.85	22.5	3,122	0.72%
2024/08/02	20	16.94	13.3	17.38	16.50	6.7	3,047	0.22%
2024/08/01	33	17.41	10.6	17.08	17.50	22.4	2,914	0.77%
2024/07/31	1.2	16.78	2.1	16.82	16.60	-0.9	2,787	-0.03%
2024/07/30	5.1	16.35	3.4	16.56	16.80	1.7	2,754	0.06%
2024/07/29	15	16.63	27.2	16.92	16.45	-12.2	2,726	-0.45%
2024/07/26	1	16.05	7.5	16.36	16.35	-6.5	2,645	-0.24%
2024/07/23	10.3	16.17	1.2	16.33	16.10	9.1	2,610	0.35%
2024/07/22	18.1	16.72	6.6	16.46	16.40	11.4	2,572	0.44%
2024/07/19	1.5	16.64	7.5	16.89	16.40	-6	2,483	-0.24%
2024/07/18	10.6	16.30	7	16.41	16.45	3.6	2,376	0.15%
2024/07/17	6	16.73	15	16.64	16.55	-9	2,323	-0.39%
2024/07/16	1	15.55	6	15.64	15.85	-5	2,155	-0.23%
2024/07/15	2.1	15.50	3	15.45	15.40	-1	2,121	-0.04%
2024/07/12	31.3	15.75	2	15.80	15.75	29.3	2,086	1.40%
2024/07/11	6.1	15.56	40	15.42	15.75	-34	2,022	-1.68%
2024/07/10	0	0.00	6	15.08	14.90	-6	1,855	-0.33%
2024/07/09	6	14.75	5	14.68	14.80	1	1,812	0.05%
2024/07/08	0.1	14.90	0	0.00	14.80	0.1	1,790	0.01%
2024/07/05	0.1	14.75	11	14.61	14.65	-10.9	1,754	-0.62%
2024/07/04	3	14.62	1	14.70	14.75	2	1,745	0.11%
2024/07/03	5.3	14.70	4	14.75	14.70	1.3	1,718	0.08%
2024/07/02	11.9	14.88	3	14.95	14.90	8.9	1,694	0.52%
2024/07/01	4.3	14.96	2.2	14.90	15.05	2.1	1,670	0.12%
2024/06/28	8	14.68	1	15.00	14.95	7	1,646	0.43%
2024/06/27	32	15.05	4.9	15.07	14.90	27.1	1,600	1.69%
2024/06/26	0.3	14.29	6.4	14.79	14.90	-6.1	1,442	-0.42%
2024/06/25	1	13.35	10.6	13.96	14.20	-9.6	1,342	-0.72%
2024/06/24	2	13.85	0	14.00	13.80	2	1,301	0.15%
2024/06/21	0.1	14.45	0	0.00	14.25	0.1	1,281	0.01%
2024/06/20	1.5	13.97	0	0.00	13.85	1.5	1,235	0.12%
2024/06/19	3.2	14.51	5.3	14.33	14.20	-2.1	1,180	-0.18%
2024/06/18	16.3	15.00	4.8	14.96	14.65	11.5	1,108	1.04%
2024/06/17	22	14.94	10	14.92	14.95	12	988	1.21%
2024/06/14	4	13.95	10.1	13.95	13.95	-6.1	670	-0.91%
2024/06/13	0	0.00	1	12.85	12.70	-1	554	-0.18%
2024/06/12	0	0.00	10	12.46	12.70	-10	541	-1.85%
2024/06/11	0	0.00	5	12.35	12.30	-5	519	-0.96%
2024/06/04	0.1	12.10	0	0.00	12.00	0.1	538	0.01%
2024/06/03	0	0.00	0	12.15	12.05	0	548	0.00%
2024/05/30	0	0.00	1	12.20	12.00	-1	565	-0.18%
2024/05/29	0.1	12.27	0	0.00	12.15	0.1	574	0.02%
2024/05/28	0	12.30	1	12.30	12.25	-1	582	-0.16%
2024/05/27	0.1	12.05	1	12.00	11.95	-0.9	563	-0.16%
2024/05/24	0.1	12.10	0	0.00	11.95	0.1	569	0.02%
2024/05/23	0.1	12.25	1	12.05	12.00	-0.9	571	-0.16%
2024/05/22	1.1	12.00	2	12.15	12.25	-0.9	572	-0.16%
2024/05/21	0.2	12.15	0	0.00	12.05	0.2	569	0.03%
2024/05/20	0	12.20	0.1	12.20	12.10	-0.1	568	-0.01%
2024/05/17	0	0.00	1	12.10	12.10	-1	564	-0.18%
2024/05/15	0.5	12.10	0	0.00	12.00	0.5	579	0.09%
2024/05/14	0.1	12.10	0	0.00	12.00	0.1	585	0.01%
2024/05/07	0.1	12.10	0	0.00	12.05	0.1	585	0.02%
2024/05/06	0.2	12.05	0	0.00	12.00	0.2	596	0.03%
2024/05/03	0	0.00	1	12.20	12.15	-1	611	-0.16%
2024/05/02	11	12.25	0	0.00	12.25	11	609	1.81%
2024/04/30	58.5	12.30	41	12.26	12.25	17.5	604	2.90%
2024/04/29	1	12.25	0	12.25	12.30	1	597	0.17%
2024/04/26	3	12.20	0	0.00	12.20	3	600	0.50%
2024/04/25	1.5	12.10	10	12.15	12.10	-8.5	586	-1.44%
2024/04/24	1	11.70	0	0.00	11.85	1	566	0.18%
2024/04/23	0	11.77	0	0.00	11.75	0	559	0.00%
2024/04/22	0.5	11.82	0	0.00	11.60	0.5	558	0.09%
2024/04/19	5.4	11.71	0	0.00	11.65	5.4	557	0.98%
2024/04/18	0	11.90	0	0.00	11.90	0	545	0.00%
2024/04/17	0.2	11.95	0	0.00	11.85	0.2	545	0.04%
2024/04/16	0.6	11.95	0	0.00	11.80	0.6	550	0.11%
2024/04/15	0	0.00	10	12.00	11.95	-10	539	-1.85%
2024/04/10	0.2	12.06	1	12.05	12.00	-0.8	519	-0.16%
2024/04/09	0.2	11.98	11	11.98	12.00	-10.8	513	-2.11%
2024/04/08	1.1	11.95	0.3	12.05	11.95	0.8	518	0.16%
2024/04/03	0.9	11.90	0	0.00	11.95	0.9	529	0.16%
2024/04/02	11.1	12.04	0	0.00	11.95	11.1	522	2.11%
2024/03/29	6	12.10	0	0.00	12.10	6	510	1.17%
2024/03/27	0	12.15	0	0.00	12.10	0	506	0.00%
2024/03/26	0.1	12.10	2	12.10	12.05	-1.9	505	-0.38%
2024/03/25	0.1	12.10	2	12.20	12.10	-1.9	500	-0.38%
2024/03/22	2	12.13	0	0.00	12.15	2	502	0.40%
2024/03/21	0	12.20	6	12.11	12.10	-6	501	-1.20%
2024/03/20	0.1	12.07	0	0.00	12.05	0.1	502	0.02%
2024/03/19	0	0.00	5	12.10	12.10	-5	499	-1.00%
2024/03/18	0	12.20	0	0.00	12.10	0	500	0.00%
2024/03/15	1.1	12.11	0	0.00	12.05	1.1	498	0.22%
2024/03/14	0	12.20	0	0.00	12.10	0	493	0.00%
2024/03/13	0.1	12.20	0	0.00	12.20	0.1	492	0.01%
2024/03/12	0.1	12.30	0	0.00	12.25	0.1	482	0.02%
2024/03/08	0	12.40	0	0.00	12.10	0	472	0.00%
2024/03/07	0.2	12.15	0	0.00	12.10	0.2	464	0.04%
2024/03/06	0.2	12.15	1	12.20	12.15	-0.8	457	-0.18%
2024/03/01	0.2	12.45	1	12.35	12.45	-0.8	435	-0.19%
2024/02/27	0.1	12.10	0	0.00	12.10	0.1	426	0.01%
2024/02/23	1.2	12.07	0	0.00	12.05	1.2	432	0.27%
2024/02/22	0.2	12.20	0	0.00	12.10	0.2	439	0.05%
2024/02/21	0	12.25	0	0.00	12.10	0	451	0.01%
2024/02/20	0.2	12.22	5	12.15	12.10	-4.8	498	-0.97%
2024/02/19	10.3	12.08	0	0.00	12.05	10.3	517	1.98%
2024/02/16	0.8	12.17	3	12.10	12.10	-2.2	530	-0.41%
2024/02/15	0.3	12.24	1	12.35	12.15	-0.7	535	-0.12%
2024/02/05	0	0.00	2	12.30	12.25	-2	531	-0.38%
2024/02/02	0.2	12.20	0	0.00	12.30	0.2	529	0.04%
2024/02/01	0.4	12.30	0	0.00	12.20	0.4	533	0.08%
2024/01/31	1.1	12.20	0	0.00	12.15	1.1	548	0.19%
2024/01/29	5	12.20	1	12.30	12.20	4	580	0.69%
2024/01/26	0	12.20	0	0.00	12.20	0	575	0.00%
2024/01/23	1	12.35	0	0.00	12.30	1	590	0.17%
2024/01/19	1	12.15	0	0.00	12.10	1	588	0.17%
2024/01/18	0	12.00	0	0.00	12.05	0	592	0.00%
2024/01/16	0	12.25	0	0.00	12.05	0	605	0.00%
2024/01/15	1	12.20	0	0.00	12.25	1	601	0.17%
2024/01/10	0	12.45	0	0.00	12.20	0	600	0.00%
2024/01/09	1	12.50	0	0.00	12.45	1	593	0.17%
2024/01/08	0	12.80	0	0.00	12.65	0	593	0.00%
2024/01/05	0.6	12.75	0	0.00	12.65	0.6	594	0.11%
2024/01/04	0	12.75	0.1	12.65	12.60	0	608	-0.01%
2024/01/02	2.5	12.81	0	0.00	12.80	2.5	615	0.41%
2023/12/29	1.2	12.89	0	0.00	12.90	1.2	611	0.19%
2023/12/28	1	12.45	0	0.00	12.45	1	594	0.17%
2023/12/27	0	12.50	0	0.00	12.50	0	594	0.00%
2023/12/26	0	12.50	0	0.00	12.55	0	596	0.00%
2023/12/22	0	12.50	0	0.00	12.40	0	597	0.00%
2023/12/21	0.1	12.56	0	0.00	12.45	0.1	600	0.01%
2023/12/19	0	12.50	0	0.00	12.40	0	597	0.00%
2023/12/15	0	12.60	0	0.00	12.55	0	598	0.00%
2023/12/13	0.2	12.61	0	0.00	12.60	0.2	597	0.03%
2023/12/12	0.1	12.68	0	0.00	12.65	0.1	601	0.02%
2023/12/07	1	12.85	0	0.00	12.75	1	614	0.16%
2023/12/06	0	12.95	0	0.00	12.90	0	644	0.00%
2023/12/05	1	12.90	1	12.85	12.90	0	656	0.00%
2023/12/01	2	13.05	0	0.00	12.95	2	661	0.30%
2023/11/29	2	13.00	0	0.00	12.90	2	664	0.31%
2023/11/28	0	0.00	2	13.10	13.00	-2	669	-0.30%
2023/11/24	1	13.20	0	0.00	13.30	1	665	0.15%
2023/11/22	0.1	13.25	0	0.00	13.35	0.1	659	0.02%
2023/11/21	1	13.35	0	0.00	13.40	1	675	0.15%
2023/11/20	2.1	13.32	3	13.25	13.25	-0.9	670	-0.13%
2023/11/17	4	13.85	4	13.85	13.70	0	657	0.00%
2023/11/16	0	0.00	3	13.80	13.65	-3	617	-0.49%
2023/11/15	0	0.00	22.1	13.37	13.45	-22.1	596	-3.70%
2023/11/14	1	12.80	46	12.90	13.30	-45	577	-7.79%
2023/11/09	4.1	13.14	0	0.00	13.15	4.1	569	0.71%
2023/11/08	1	13.20	6	13.47	13.30	-5	580	-0.87%
2023/11/07	1.4	13.25	7	13.35	13.15	-5.6	572	-0.99%
2023/11/02	1.1	13.05	0	0.00	13.00	1.1	552	0.20%
2023/11/01	0	0.00	4	13.01	13.00	-4	550	-0.73%
2023/10/31	2.1	12.82	1	13.00	12.85	1.1	534	0.21%
2023/10/30	0	12.90	1	12.90	12.95	-1	530	-0.19%
2023/10/27	0	0.00	3	12.87	12.80	-3	526	-0.57%
2023/10/26	0	0.00	1	12.70	12.70	-1	536	-0.19%
2023/10/24	0	0.00	0.2	12.35	12.30	-0.2	532	-0.03%
2023/10/20	0.1	12.10	0	0.00	12.10	0.1	544	0.02%
2023/10/18	2	12.15	0	0.00	12.10	2	567	0.35%
2023/10/16	0	12.20	0	0.00	12.15	0	600	0.00%
2023/10/11	0.1	12.27	0	0.00	12.15	0.1	650	0.02%
2023/10/05	0.1	12.50	1	12.50	12.50	-0.9	708	-0.12%
2023/10/04	2.1	12.45	0	0.00	12.45	2.1	729	0.29%
2023/10/03	1	12.65	0	0.00	12.60	1	734	0.14%
2023/09/27	0.1	12.60	0	0.00	12.65	0.1	775	0.01%
2023/09/21	1	12.70	0	0.00	12.65	1	845	0.12%
2023/09/20	0	12.80	0	0.00	12.80	0	862	0.00%
2023/09/19	0	0.00	2	12.95	12.75	-2	907	-0.22%
2023/09/18	2	12.95	0	0.00	12.90	2	956	0.21%
2023/09/15	0	12.75	0	0.00	12.80	0	1,147	0.00%
2023/09/14	0.1	12.75	0	0.00	12.75	0.1	1,502	0.01%
2023/09/12	1	12.60	1	12.70	12.50	0	1,657	0.00%
2023/09/11	0	0.00	3	12.75	12.70	-3	1,683	-0.18%
2023/09/08	2	12.30	0	0.00	12.55	2	1,702	0.12%
2023/09/07	0	12.40	1	12.30	12.30	-1	1,803	-0.05%
2023/09/06	1	12.05	0.1	12.15	12.10	0.9	1,854	0.05%
2023/09/05	0.2	12.21	0	0.00	12.05	0.2	1,946	0.01%
2023/09/04	0.1	12.05	0	0.00	12.00	0.1	2,169	0.01%
2023/09/01	0	0.00	0.1	12.15	12.10	-0.1	2,208	0.00%
2023/08/29	0	12.50	0	0.00	12.00	0	2,255	0.00%
2023/08/28	0	12.15	0	0.00	12.00	0	2,279	0.00%
2023/08/24	0	11.80	0.2	11.90	11.75	-0.2	2,316	-0.01%
2023/08/23	0.1	11.80	2	11.85	11.75	-1.9	2,348	-0.08%
2023/08/22	0.5	11.80	2	11.65	11.65	-1.5	2,407	-0.06%
2023/08/21	2.2	11.77	0	0.00	11.80	2.2	2,506	0.09%
2023/08/18	3.5	11.95	0	0.00	11.85	3.5	2,940	0.12%
2023/08/17	0.1	11.95	0	0.00	12.05	0.1	3,173	0.00%
2023/08/16	1	11.90	1	12.00	11.95	0	3,178	0.00%
2023/08/15	5	11.90	0	0.00	12.00	5	3,194	0.16%
2023/08/14	0.3	12.21	0	0.00	11.90	0.3	3,198	0.01%
2023/08/10	1	12.20	0	0.00	12.20	1	3,255	0.03%
2023/08/09	1	12.45	0	0.00	12.40	1	3,316	0.03%
2023/08/04	0	0.00	5	12.65	12.65	-5	3,319	-0.15%
2023/08/02	0.2	12.65	50	12.59	12.55	-49.9	3,326	-1.50%
2023/08/01	2	12.70	1	12.70	12.70	1	3,325	0.03%
2023/07/31	0.1	12.82	0	0.00	12.55	0.1	3,332	0.00%
2023/07/28	5.3	12.74	0	13.30	12.70	5.3	3,322	0.16%
2023/07/27	0	0.00	13	12.78	12.75	-13	3,322	-0.39%
2023/07/26	6	12.65	0	0.00	12.70	6	3,320	0.18%
2023/07/24	2.3	12.53	2.2	12.51	12.45	0.1	3,306	0.00%
2023/07/21	0.1	12.70	0	0.00	12.65	0.1	3,296	0.00%
2023/07/19	1.2	12.50	0	0.00	12.45	1.2	3,270	0.04%
2023/07/18	3.2	12.61	0	0.00	12.65	3.2	3,274	0.10%
2023/07/17	0	0.00	2	12.95	12.95	-2	3,255	-0.06%
2023/07/14	10	12.85	7	12.83	12.80	3	3,265	0.09%
2023/07/13	2	12.93	3	12.87	12.80	-1	3,252	-0.03%
2023/07/12	13	13.23	0	0.00	13.20	13	3,217	0.40%
2023/07/11	0	0.00	27.1	13.59	13.35	-27.1	3,215	-0.84%
2023/07/10	0	0.00	3	13.50	13.35	-3	3,207	-0.09%
2023/07/06	8	13.43	6.2	13.48	13.40	1.8	3,201	0.06%
2023/07/05	2	13.60	10	13.65	13.55	-8	3,210	-0.25%
2023/07/04	15	13.65	4	13.70	13.60	11	3,197	0.34%
2023/07/03	0	0.00	0.1	13.90	13.95	-0.1	3,175	0.00%
2023/06/30	0	0.00	1	13.70	13.85	-1	3,163	-0.03%
2023/06/29	10.1	13.65	0	0.00	13.60	10.1	3,154	0.32%
2023/06/28	0	0.00	11.2	14.01	13.85	-11.2	3,141	-0.36%
2023/06/27	15	13.85	2.2	13.65	13.70	12.8	3,128	0.41%
2023/06/26	9.2	14.09	7	14.06	14.10	2.2	3,085	0.07%
2023/06/21	26	14.45	7	14.98	14.35	19	3,033	0.63%
2023/06/20	94	14.73	33.5	14.86	14.85	60.5	2,844	2.13%
2023/06/19	0	0.00	2.1	14.13	14.10	-2.1	2,489	-0.09%
2023/06/16	1	13.95	8	13.98	13.75	-7	2,385	-0.29%
2023/06/15	1	13.80	3	13.80	13.75	-2	2,334	-0.09%
2023/06/14	3	14.15	1	14.05	13.85	2	2,311	0.09%
2023/06/13	0	13.60	8.4	13.88	14.00	-8.3	2,289	-0.36%
2023/06/12	6.7	13.51	1	13.55	13.45	5.7	2,195	0.26%
2023/06/09	3	13.63	7	13.97	13.90	-4	2,152	-0.19%
2023/06/08	20.1	13.87	9	13.89	13.80	11.1	2,087	0.53%
2023/06/07	0	0.00	2.1	13.45	13.40	-2.1	1,890	-0.11%
2023/06/06	0	0.00	9	13.27	13.25	-9	1,866	-0.48%
2023/06/05	1	13.00	2	13.10	13.00	-1	1,847	-0.05%
2023/06/02	6	13.02	4	13.10	13.05	2	1,866	0.11%
2023/06/01	5	13.16	60	13.13	13.10	-55	1,876	-2.93%
2023/05/31	6	13.25	12	13.30	13.20	-6	1,885	-0.32%
2023/05/30	0.1	12.90	1	12.85	12.75	-0.9	1,892	-0.05%
2023/05/29	2	13.00	7	13.06	13.05	-5	1,895	-0.26%
2023/05/26	13	13.20	15	13.16	13.00	-2	1,917	-0.10%
2023/05/25	22.4	13.59	26	13.52	13.35	-3.7	2,063	-0.18%
2023/05/24	52	13.94	26.9	13.99	14.05	25.1	2,096	1.20%
2023/05/23	15	13.30	10.1	13.13	13.45	4.9	1,682	0.29%
2023/05/19	0	0.00	2	12.25	12.35	-2	1,575	-0.13%
2023/05/18	0.5	12.33	0	0.00	12.35	0.5	1,665	0.03%
2023/05/17	54	12.45	0	0.00	12.35	54	1,810	2.98%
2023/05/16	1.1	12.38	3	12.58	12.35	-1.9	1,844	-0.10%
2023/05/15	1	12.45	12	12.41	12.40	-11	1,789	-0.61%
2023/05/11	2	11.95	0	0.00	11.95	2	1,731	0.12%
2023/05/10	0	0.00	1	12.00	11.95	-1	1,730	-0.06%
2023/05/08	5	11.92	0	0.00	11.90	5	1,763	0.28%
2023/05/05	5.2	12.00	5	11.90	12.10	0.2	1,767	0.01%
2023/05/04	0.7	11.93	0	0.00	11.95	0.7	1,768	0.04%
2023/05/03	7	11.89	0.6	11.90	11.85	6.4	1,775	0.36%
2023/05/02	0.2	11.80	0.1	11.85	11.85	0	1,786	0.00%
2023/04/28	0	0.00	0.5	11.80	11.65	-0.5	1,815	-0.03%
2023/04/27	0.1	11.70	0	0.00	11.60	0.1	1,840	0.00%
2023/04/26	0	11.70	0.4	11.75	11.60	-0.4	1,851	-0.02%
2023/04/25	1.2	11.66	1	11.65	11.55	0.2	1,859	0.01%
2023/04/24	2.1	11.78	1	11.70	11.70	1.1	1,865	0.06%
2023/04/21	7.4	11.73	0	0.00	11.70	7.4	1,887	0.39%
2023/04/20	4.2	11.93	0	0.00	11.90	4.2	1,949	0.21%
2023/04/18	0	12.20	0	0.00	12.00	0	2,033	0.00%
2023/04/17	0.1	12.20	2	12.20	12.10	-1.9	2,150	-0.09%
2023/04/14	1	12.00	0	0.00	11.95	1	2,170	0.05%
2023/04/13	4	11.94	0	0.00	12.00	4	2,160	0.19%
2023/04/11	1.1	12.00	0	0.00	12.00	1.1	2,179	0.05%
2023/04/10	3	11.95	0	0.00	12.15	3	2,212	0.14%
2023/04/07	1	11.85	0	0.00	11.85	1	2,203	0.05%
2023/04/06	1	11.96	0	0.00	11.90	1	2,217	0.05%
2023/03/31	0	12.05	2.4	12.06	11.95	-2.4	2,211	-0.11%
2023/03/30	1	11.95	0.2	12.10	12.00	0.8	2,207	0.04%
2023/03/29	0.2	12.15	0	0.00	12.00	0.2	2,203	0.01%
2023/03/28	1	11.95	7	12.12	11.95	-6	2,206	-0.27%
2023/03/27	0.2	12.20	5	12.05	12.00	-4.8	2,202	-0.22%
2023/03/24	0	12.30	0	0.00	12.10	0	2,201	0.00%
2023/03/23	0	12.26	0	0.00	12.20	0	2,209	0.00%
2023/03/20	2.1	12.15	1	12.00	12.15	1.1	2,207	0.05%
2023/03/17	0	12.10	0	0.00	12.05	0	2,212	0.00%
2023/03/16	4	11.88	2	11.75	11.75	2	2,215	0.09%
2023/03/15	1	12.25	0	12.50	12.15	1	2,200	0.04%
2023/03/14	0.2	12.43	0	0.00	12.25	0.2	2,191	0.01%
2023/03/13	12	12.37	1	12.30	12.50	11	2,185	0.51%
2023/03/10	2	12.80	0	0.00	12.80	2	2,162	0.09%
2023/03/08	0	13.40	1	13.35	13.25	-1	2,137	-0.05%
2023/03/07	1	13.40	1	13.45	13.40	0	2,139	0.00%
2023/03/06	1.4	13.47	14	13.46	13.50	-12.7	2,118	-0.60%
2023/03/03	0	0.00	1	13.45	13.50	-1	2,091	-0.05%
2023/03/02	1	13.75	0	0.00	13.25	1	2,057	0.05%
2023/03/01	0	13.13	0	0.00	13.05	0	2,007	0.00%
2023/02/24	2.1	13.15	8	13.38	13.30	-6	1,981	-0.30%
2023/02/23	21	13.62	5.1	13.58	13.65	15.9	1,927	0.82%
2023/02/22	1	13.05	1.1	13.20	13.50	0	1,735	0.00%
2023/02/21	0.1	12.88	0	0.00	12.90	0.1	1,595	0.00%
2023/02/20	3.1	12.85	0	0.00	12.90	3.1	1,576	0.20%
2023/02/17	0	0.00	1	13.00	13.00	-1	1,505	-0.07%
2023/02/16	15	12.96	4	13.04	12.85	11	1,440	0.76%
2023/02/15	6.1	12.68	2	12.63	12.85	4.1	1,336	0.30%
2023/02/14	12	12.44	12	12.33	12.35	0	1,179	0.00%
2023/02/07	0	12.28	0	0.00	12.20	0	1,103	0.00%
2023/02/03	0	0.00	14	12.09	12.10	-14	1,066	-1.31%
2023/02/02	4	12.00	0	0.00	12.00	4	1,054	0.38%
2023/02/01	0	0.00	21	12.12	12.10	-21	1,042	-2.01%
2023/01/31	3	12.03	1	12.00	12.10	2	1,033	0.19%
2023/01/30	8	12.03	9	12.02	12.05	-1	1,017	-0.10%
2023/01/17	1	12.60	8	12.45	12.45	-7	989	-0.71%
2023/01/12	3.1	12.50	0	0.00	12.45	3.1	948	0.32%
2023/01/11	2.1	12.54	0	0.00	12.50	2.1	935	0.22%
2023/01/10	25	12.66	18	12.66	12.60	7	913	0.77%
2023/01/09	1	12.25	2	12.43	12.35	-1	844	-0.12%
2023/01/06	8	12.63	1	12.55	12.50	7	828	0.84%
2023/01/05	19	12.60	18	12.59	12.50	1	779	0.13%
2023/01/04	0	0.00	2	12.18	12.40	-2	670	-0.30%
2023/01/03	2	11.90	0	0.00	11.90	2	672	0.30%
2022/12/29	24.1	12.11	9	12.11	12.05	15.1	701	2.15%
2022/12/28	4	12.27	5	12.31	12.20	-1	716	-0.14%
2022/12/27	0	0.00	1	12.05	11.90	-1	742	-0.13%
2022/12/26	2	12.10	0	0.00	12.05	2	851	0.24%
2022/12/20	1	11.60	1	11.55	11.55	0	877	0.00%
2022/12/19	0	0.00	12	11.80	11.80	-12	884	-1.36%
2022/12/16	1	11.95	0	0.00	11.90	1	902	0.11%
2022/12/15	0.1	12.00	0	0.00	12.05	0.1	918	0.01%
2022/12/14	1	12.05	0	0.00	12.05	1	909	0.11%
2022/12/09	0.1	12.15	0	0.00	12.00	0.1	902	0.01%
2022/12/08	0	0.00	0.1	12.10	12.25	-0.1	890	-0.01%
2022/12/07	2	12.10	3	12.00	12.00	-1	873	-0.11%
2022/12/06	0	0.00	0.1	11.95	11.80	-0.1	858	-0.02%
2022/12/05	1	11.90	5	11.90	11.95	-4	849	-0.47%
2022/12/01	1.4	11.96	0	0.00	11.95	1.4	838	0.17%
2022/11/30	5	12.00	0	0.00	12.00	5	830	0.60%
2022/11/25	1	11.60	0	0.00	11.45	1	800	0.12%
2022/11/23	0.4	11.60	0	0.00	11.50	0.4	817	0.05%
2022/11/18	8	11.88	9	11.80	11.80	-1	845	-0.12%
2022/11/17	0	0.00	0.1	11.50	11.40	-0.1	828	-0.01%
2022/11/16	0	0.00	1.2	11.51	11.40	-1.2	827	-0.14%
2022/11/15	1	11.50	0	0.00	11.40	1	831	0.12%
2022/11/14	0.1	11.65	0	0.00	11.50	0.1	832	0.01%
2022/11/11	1	11.50	0	0.00	11.30	1	834	0.12%
2022/11/09	0.4	12.00	0	0.00	11.40	0.4	837	0.05%
2022/11/07	1.6	11.53	7	11.52	11.50	-5.4	835	-0.65%
2022/11/04	0.2	11.40	0	0.00	11.35	0.2	835	0.02%
2022/11/03	0	0.00	0	11.25	11.25	0	834	-0.01%
2022/11/01	0	11.20	0	0.00	11.20	0	833	0.00%
2022/10/28	0.2	11.00	0	0.00	11.00	0.2	839	0.02%
2022/10/27	1.2	10.99	0	0.00	11.00	1.2	848	0.14%
2022/10/26	0	0.00	6	10.85	10.85	-6	856	-0.70%
2022/10/25	0.2	10.95	0	0.00	10.80	0.2	860	0.02%
2022/10/24	0.5	11.11	0	0.00	10.95	0.5	860	0.06%
2022/10/20	0.1	11.00	0	0.00	10.85	0.1	867	0.01%
2022/10/19	3.1	10.95	0	0.00	10.90	3.1	885	0.34%
2022/10/17	0.1	11.30	2	10.85	11.05	-1.9	916	-0.21%
2022/10/14	1	11.15	0	0.00	11.20	1	953	0.10%
2022/10/13	12.4	11.22	1	11.15	11.05	11.4	963	1.18%
2022/10/12	2	11.83	0.3	12.00	11.60	1.7	986	0.17%
2022/10/11	0.2	12.40	0	0.00	11.80	0.2	1,031	0.02%
2022/10/07	3.3	12.88	4	12.73	12.55	-0.7	1,008	-0.07%
2022/10/06	0	12.55	0	0.00	12.70	0	977	0.00%
2022/10/05	2	12.53	2	12.70	12.45	0	968	0.00%
2022/10/04	7	12.97	8	12.75	12.85	-1	942	-0.11%
2022/10/03	14	13.04	21.5	12.97	13.05	-7.5	883	-0.85%
2022/09/28	0.1	11.60	0	0.00	11.40	0.1	754	0.01%
2022/09/22	0	12.40	3	12.33	12.25	-3	721	-0.42%
2022/09/21	0	0.00	2	12.10	12.05	-2	700	-0.29%
2022/09/20	0.1	12.20	0	0.00	12.00	0.1	700	0.01%
2022/09/14	0	0.00	1	11.80	11.90	-1	709	-0.14%
2022/09/12	10.2	12.00	10.3	12.00	12.05	-0.1	722	-0.01%
2022/09/07	0.1	11.90	0	0.00	11.75	0.1	724	0.01%
2022/09/06	1	12.00	0	0.00	11.90	1	725	0.14%
2022/09/02	1.1	12.16	0	0.00	12.15	1.1	738	0.14%
2022/08/31	5	12.30	1	12.45	12.30	4	742	0.54%
2022/08/30	0.1	12.45	1	12.35	12.35	-1	748	-0.13%
2022/08/29	3	12.30	0	0.00	12.20	3	794	0.38%
2022/08/26	0.1	12.30	1	12.50	12.50	-0.9	844	-0.11%
2022/08/25	0	12.20	0	0.00	12.15	0	839	0.00%
2022/08/23	0.3	12.14	0	0.00	12.05	0.3	839	0.03%
2022/08/22	0.2	12.20	0	0.00	12.05	0.2	850	0.02%
2022/08/19	1.3	12.06	0	0.00	12.00	1.3	846	0.15%
2022/08/18	0.1	11.95	0	0.00	12.05	0.1	843	0.01%
2022/08/17	0.1	11.90	0	0.00	11.90	0.1	838	0.01%
2022/08/16	0.2	11.84	0	0.00	11.80	0.2	833	0.02%
2022/08/12	0	11.95	0	0.00	11.75	0	830	0.00%
2022/08/11	4	11.81	0	0.00	11.75	4	828	0.48%
2022/08/08	0	12.00	0	0.00	11.60	0	826	0.00%
2022/08/05	0.1	11.70	3	11.60	11.70	-3	829	-0.36%
2022/08/04	0.1	11.60	5.2	11.50	11.55	-5.1	841	-0.61%
2022/08/03	0	0.00	4.6	11.53	11.45	-4.6	842	-0.55%
2022/08/02	1	11.70	0	0.00	11.70	1	837	0.12%
2022/08/01	0	12.15	0	0.00	12.00	0	832	0.00%
2022/07/29	0	0.00	1	12.05	12.05	-1	828	-0.12%
2022/07/28	0	12.00	1	12.05	12.05	-1	824	-0.12%
2022/07/26	0	0.00	2	12.25	12.15	-2	811	-0.25%
2022/07/25	0	0.00	5	11.94	12.05	-5	791	-0.63%
2022/07/22	0.1	11.75	1	11.80	11.75	-0.9	774	-0.12%
2022/07/21	3.3	11.76	18	11.82	11.85	-14.7	765	-1.92%
2022/07/20	0	0.00	3	12.20	12.00	-3	721	-0.42%
2022/07/19	4	12.59	1	12.55	12.35	3	705	0.43%
2022/07/18	0	0.00	1	12.35	12.20	-1	637	-0.16%
2022/07/13	0.2	11.39	0	0.00	11.30	0.2	569	0.03%
2022/07/12	0.3	11.37	0	0.00	11.15	0.3	563	0.04%
2022/07/11	0.2	11.48	1	11.35	11.25	-0.9	556	-0.15%
2022/07/08	0.2	11.50	0	11.60	11.45	0.2	557	0.04%
2022/07/07	2	11.58	2	11.60	11.55	0	566	0.00%
2022/07/06	0.2	11.70	0	0.00	11.65	0.2	561	0.04%
2022/07/05	1	11.85	0	0.00	11.95	1	558	0.18%
2022/07/04	0.2	11.59	0	0.00	11.60	0.2	555	0.04%
2022/07/01	0.2	11.84	0	0.00	11.50	0.2	559	0.03%
2022/06/23	5.1	12.18	0	0.00	12.25	5.1	568	0.90%
2022/06/22	1.1	12.77	0	0.00	12.40	1.1	568	0.19%
2022/06/21	1	12.60	0	0.00	12.65	1	566	0.18%
2022/06/20	0.2	12.72	0	0.00	12.20	0.2	567	0.04%
2022/06/17	1	12.95	0	0.00	12.95	1	559	0.18%
2022/06/16	1	13.30	0	0.00	13.20	1	555	0.18%
2022/06/14	2	13.85	0	0.00	13.70	2	556	0.36%
2022/06/13	0	14.25	4	13.93	13.95	-4	553	-0.72%
2022/06/09	0	14.05	0.5	14.10	13.85	-0.5	550	-0.09%
2022/06/08	3	13.75	8	13.81	14.00	-5	549	-0.91%
2022/06/07	4	14.13	11	14.20	14.00	-7	554	-1.26%
2022/06/06	8.1	14.42	6.3	14.14	14.30	1.8	503	0.36%
2022/06/02	2	13.65	21	13.52	13.70	-19	453	-4.19%
2022/06/01	0	0.00	2	13.25	13.30	-2	455	-0.44%
2022/05/30	1	13.09	0	0.00	13.10	1	474	0.22%
2022/05/27	7	12.52	0	0.00	12.50	7	471	1.48%
2022/05/25	0	12.40	0	0.00	12.35	0	526	0.00%
2022/05/24	1	12.30	0	0.00	12.35	1	631	0.16%
2022/05/23	1	12.20	0	0.00	12.35	1	647	0.15%
2022/05/20	1	12.10	0	0.00	12.15	1	671	0.15%
2022/05/17	0.2	12.05	0	0.00	12.00	0.2	961	0.02%
2022/05/16	1	11.90	0	0.00	12.00	1	1,011	0.10%
2022/05/13	0.4	11.90	0	0.00	11.95	0.4	1,059	0.04%
2022/05/12	6.7	11.76	1	11.85	11.75	5.7	1,060	0.53%
2022/05/11	0.7	12.33	0	0.00	12.20	0.7	1,052	0.07%
2022/05/10	3.5	12.55	0	0.00	12.60	3.5	1,049	0.33%
2022/05/09	6.5	12.82	1	13.10	12.80	5.5	1,048	0.52%
2022/05/06	0.1	13.27	2	13.20	13.15	-1.9	1,052	-0.18%
2022/05/05	0.1	13.37	0	0.00	13.35	0.1	1,061	0.00%
2022/05/04	7.2	13.37	5	13.40	13.30	2.2	1,074	0.20%
2022/05/03	0.1	13.40	0	0.00	13.30	0.1	1,081	0.01%
2022/04/29	0.3	13.55	5	13.40	13.40	-4.7	1,096	-0.43%
2022/04/28	10.3	13.30	0	0.00	13.20	10.3	1,128	0.91%
2022/04/27	1.2	13.22	0	0.00	13.05	1.2	1,213	0.10%
2022/04/26	4.3	13.36	18	13.45	13.35	-13.7	1,208	-1.13%
2022/04/25	0	0.00	1	13.55	13.50	-1	1,204	-0.08%
2022/04/20	1	13.75	0	0.00	13.80	1	1,212	0.08%
2022/04/18	5.3	13.61	0	0.00	13.65	5.3	1,217	0.44%
2022/04/15	2.1	13.97	0	0.00	13.90	2.1	1,222	0.17%
2022/04/14	0	14.30	0	0.00	14.00	0	1,234	0.00%
2022/04/13	1.1	14.07	2.1	14.00	14.00	-1	1,227	-0.08%
2022/04/12	2.5	13.60	0	0.00	13.65	2.5	1,217	0.20%
2022/04/11	0.2	13.97	0	14.00	13.65	0.2	1,219	0.01%
2022/04/08	0.1	13.90	2	13.85	13.90	-1.9	1,220	-0.16%
2022/04/07	2.1	13.75	0	0.00	13.75	2.1	1,240	0.17%
2022/04/01	0	14.10	0	0.00	14.00	0	1,234	0.00%
2022/03/31	0.1	13.95	0	0.00	13.90	0.1	1,227	0.01%
2022/03/30	0	14.05	0	14.30	14.05	0	1,230	0.00%
2022/03/29	0	0.00	1	14.00	14.10	-1	1,232	-0.08%
2022/03/28	0.1	13.90	2	13.90	13.95	-1.9	1,228	-0.15%
2022/03/25	1	13.95	3	14.00	14.00	-2	1,226	-0.16%
2022/03/23	0	0.00	5	14.20	14.15	-5	1,227	-0.41%
2022/03/22	0	0.00	7	14.10	14.10	-7	1,230	-0.57%
2022/03/18	0.2	14.30	0	0.00	14.10	0.2	1,245	0.02%
2022/03/17	0	0.00	0	15.10	14.15	0	1,253	0.00%
2022/03/16	0	0.00	10	13.90	13.95	-10	1,251	-0.80%
2022/03/15	10	13.85	0	0.00	13.85	10	1,254	0.80%
2022/03/14	1	14.20	1	14.05	14.10	0	1,251	0.00%
2022/03/11	11	14.11	0	0.00	14.05	11	1,260	0.87%
2022/03/10	0	0.00	5	14.30	14.05	-5	1,261	-0.40%
2022/03/09	0	13.85	2	14.13	14.20	-2	1,247	-0.16%
2022/03/08	6	13.85	6	14.05	13.85	0	1,249	0.00%
2022/03/07	0.2	14.20	0	0.00	14.05	0.2	1,240	0.01%
2022/03/04	0	0.00	6	14.83	14.70	-6	1,237	-0.48%
2022/03/02	0	0.00	0	15.00	14.55	0	1,257	0.00%
2022/03/01	1	14.70	0	0.00	14.80	1	1,255	0.08%
2022/02/25	42	15.06	13.2	14.91	14.90	28.8	1,243	2.32%
2022/02/24	32.2	15.17	50	15.44	14.75	-17.8	1,217	-1.46%
2022/02/23	1	14.80	0	0.00	14.85	1	1,124	0.09%
2022/02/22	12	14.68	19	14.75	14.55	-7	1,124	-0.62%
2022/02/21	0	0.00	7.1	15.18	15.05	-7.1	1,116	-0.64%
2022/02/18	15	15.55	3	15.50	15.45	12	1,099	1.09%
2022/02/17	59	15.49	60	15.19	15.60	-1	1,014	-0.10%
2022/02/16	18	14.65	57	14.78	14.65	-39	875	-4.45%
2022/02/15	6	14.64	4	14.70	14.75	2	839	0.24%
2022/02/11	0	0.00	3	14.25	14.40	-3	820	-0.37%
2022/02/10	2.1	14.30	1	14.35	14.35	1.1	862	0.13%
2022/02/09	0	0.00	1	14.30	14.25	-1	881	-0.11%
2022/02/08	0	0.00	13	14.12	14.20	-13	899	-1.45%
2022/01/25	0	0.00	0	14.25	14.05	0	961	0.00%
2022/01/24	1	14.10	16	14.01	14.20	-15	970	-1.55%
2022/01/21	18.1	14.82	2	14.57	14.55	16.1	964	1.67%
2022/01/20	2.2	14.87	11.1	14.80	14.90	-8.9	956	-0.93%
2022/01/19	0	0.00	14	14.10	14.15	-14	894	-1.57%
2022/01/17	1	13.85	0	0.00	14.05	1	941	0.11%
2022/01/13	0	0.00	1	14.15	14.20	-1	957	-0.10%
2022/01/12	0	0.00	1	14.15	14.15	-1	986	-0.10%
2022/01/11	0	14.10	0	0.00	14.15	0	1,003	0.00%
2022/01/10	3	14.00	0	0.00	14.20	3	1,033	0.29%
2022/01/07	4	13.90	1	13.95	13.95	3	1,053	0.28%
2022/01/06	1	14.00	0	0.00	14.10	1	1,080	0.09%
2022/01/05	0.7	14.15	1	14.15	14.15	-0.3	1,145	-0.03%
2022/01/04	2.7	14.36	1	14.25	14.15	1.7	1,243	0.13%
2022/01/03	0.4	14.50	0	0.00	14.40	0.4	1,403	0.03%
2021/12/30	0	0.00	6.5	14.55	14.65	-6.5	1,802	-0.36%
2021/12/29	3	14.30	0	0.00	14.30	3	1,856	0.16%
2021/12/28	4	14.38	0	0.00	14.35	4	2,039	0.20%
2021/12/27	0	0.00	1	14.40	14.40	-1	2,328	-0.04%
2021/12/21	5	14.25	0	0.00	14.20	5	2,868	0.17%
2021/12/17	0.1	14.30	8	14.35	14.25	-8	2,940	-0.27%
2021/12/16	0.1	14.25	1	14.35	14.45	-0.9	2,984	-0.03%
2021/12/15	0	0.00	5	14.14	14.10	-5	3,081	-0.16%
2021/12/14	2.1	14.05	0	0.00	14.05	2.1	3,198	0.07%
2021/12/10	1.1	14.30	5	14.30	14.30	-3.9	3,390	-0.11%
2021/12/09	1	14.65	0	0.00	14.50	1	3,411	0.03%
2021/12/07	0	0.00	10	14.45	14.50	-10	3,519	-0.28%
2021/12/06	0	0.00	20	14.14	14.25	-20	3,556	-0.56%
2021/12/02	5	14.05	2.1	14.10	14.10	2.9	3,607	0.08%
2021/12/01	7.1	14.17	1	14.15	14.30	6.1	3,634	0.17%
2021/11/30	21	14.26	0	0.00	14.40	21	3,672	0.57%
2021/11/29	2.2	13.75	1.5	13.87	13.80	0.7	3,739	0.02%
2021/11/26	14.3	14.25	10.2	14.38	14.15	4.1	3,759	0.11%
2021/11/25	1	14.65	0	0.00	14.60	1	3,793	0.03%
2021/11/23	5.2	14.65	1	14.60	14.60	4.2	4,093	0.10%
2021/11/22	1	14.85	0	0.00	14.70	1	4,132	0.02%
2021/11/19	2	14.75	0	0.00	14.75	2	4,173	0.05%
2021/11/18	1	14.90	2.1	15.10	15.00	-1.1	4,167	-0.03%
2021/11/17	0.3	14.71	3	14.65	14.75	-2.7	4,160	-0.07%
2021/11/16	7.2	14.73	2	14.68	14.70	5.2	4,169	0.12%
2021/11/15	3	14.83	4	15.00	14.85	-1	4,185	-0.02%
2021/11/12	1	14.95	0	0.00	15.00	1	4,208	0.02%
2021/11/11	2	15.05	2	15.15	15.05	0	4,215	0.00%
2021/11/10	8	15.09	2	15.02	15.05	6	4,242	0.14%
2021/11/09	13.1	15.10	6	15.11	15.15	7.1	4,245	0.17%
2021/11/05	0	0.00	8.6	15.57	15.55	-8.6	4,239	-0.20%
2021/11/04	8.1	15.60	14	15.45	15.50	-5.9	4,276	-0.14%
2021/11/03	6.1	14.97	0	0.00	15.00	6.1	4,246	0.14%
2021/11/02	4	15.04	0	0.00	15.05	4	4,268	0.09%
2021/11/01	6.1	15.15	0	0.00	15.20	6.1	4,347	0.14%
2021/10/29	0	0.00	3	15.33	15.30	-3	4,371	-0.07%
2021/10/27	10	14.91	7.2	14.98	15.00	2.8	4,481	0.06%
2021/10/26	4.2	15.29	1	15.10	15.10	3.2	4,510	0.07%
2021/10/25	1	15.55	2	15.40	15.40	-1	4,535	-0.02%
2021/10/22	0	0.00	2	15.70	15.50	-2	4,702	-0.04%
2021/10/21	2	15.68	0	0.00	15.65	2	5,053	0.04%
2021/10/20	9	15.82	1	15.80	15.95	8	5,194	0.15%
2021/10/19	1.6	15.42	2	15.53	15.35	-0.4	5,412	-0.01%
2021/10/18	0.5	15.75	27.1	15.55	15.35	-26.6	5,650	-0.47%
2021/10/15	1	15.95	0.4	15.95	15.70	0.6	6,051	0.01%
2021/10/14	3.1	16.25	18.2	15.89	15.70	-15.1	6,395	-0.24%
2021/10/13	10.5	16.25	36	16.23	15.95	-25.5	6,591	-0.39%
2021/10/12	16.7	17.26	6	17.03	16.65	10.7	6,611	0.16%
2021/10/08	67.5	17.74	15	17.67	17.60	52.5	6,614	0.79%
2021/10/07	61	17.35	93	17.35	18.00	-32	6,512	-0.49%
2021/10/06	26	16.27	61	16.54	16.90	-35	6,138	-0.57%
2021/10/05	49	16.91	32	16.78	16.75	17	6,139	0.28%
2021/10/04	58	17.01	56	16.96	16.90	2	6,059	0.03%
2021/10/01	24	16.16	2.1	16.35	16.10	21.9	5,951	0.37%
2021/09/30	12	16.92	9	16.96	17.10	3	6,216	0.05%
2021/09/29	36	16.88	18	17.13	16.80	18	6,197	0.29%
2021/09/28	23.2	16.45	48	16.73	17.15	-24.8	6,002	-0.41%
2021/09/27	3	16.22	2	16.20	15.90	1	5,850	0.02%
2021/09/24	3	16.05	9	15.90	15.80	-6	5,813	-0.10%
2021/09/23	4	16.49	14	16.09	16.05	-10	5,796	-0.17%
2021/09/22	24	16.49	30	16.67	16.55	-6	5,764	-0.10%
2021/09/17	32	16.69	21	16.34	16.30	11	5,673	0.19%
2021/09/16	34	16.66	27	16.75	16.80	7	5,559	0.13%
2021/09/15	8	15.76	0.1	15.75	15.80	7.9	5,395	0.15%
2021/09/14	4	15.36	10	15.35	15.30	-6	5,390	-0.11%
2021/09/13	7.1	15.18	12	15.55	15.50	-4.9	5,398	-0.09%
2021/09/10	9.1	14.75	0	0.00	14.65	9.1	5,390	0.17%
2021/09/09	8	14.73	0	0.00	14.70	8	5,360	0.15%
2021/09/08	0	0.00	11	14.64	14.50	-11	5,318	-0.21%
2021/09/07	12.1	14.66	21	15.00	14.75	-8.9	5,322	-0.17%
2021/09/06	24	15.46	35	15.58	15.30	-11	5,296	-0.21%
2021/09/03	17	16.50	12	16.13	16.10	5	5,282	0.09%
2021/09/02	36	16.73	11.1	16.86	16.55	25	5,263	0.47%
2021/09/01	12	16.57	10	16.80	16.40	2	5,188	0.04%
2021/08/31	2	17.05	10	17.04	17.00	-8	5,157	-0.16%
2021/08/30	60.1	16.72	32	17.06	17.15	28.1	5,133	0.55%
2021/08/27	0	0.00	77	16.13	16.35	-77	4,954	-1.55%
2021/08/26	68	14.96	0	0.00	14.90	68	4,884	1.39%
2021/08/25	23	15.00	34	15.08	15.40	-11	4,908	-0.22%
2021/08/24	1.1	14.01	1	14.05	14.00	0.1	4,981	0.00%
2021/08/23	4	14.26	2	14.35	14.25	2	4,991	0.04%
2021/08/20	0	14.20	20	13.97	14.20	-20	5,002	-0.40%
2021/08/19	31.1	13.98	2	14.00	13.85	29.1	5,010	0.58%
2021/08/18	4.1	14.20	1	14.35	14.80	3.1	4,979	0.06%
2021/08/17	0.5	14.73	42.1	14.59	14.35	-41.6	4,967	-0.84%
2021/08/16	3.4	14.85	8	14.88	14.90	-4.6	4,975	-0.09%
2021/08/13	0	0.00	10	15.50	15.40	-10	5,043	-0.20%
2021/08/12	0	0.00	8	15.61	16.05	-8	5,098	-0.16%
2021/08/11	3	15.75	4	15.99	15.50	-1	5,101	-0.02%
2021/08/10	0	0.00	15	16.03	16.00	-15	5,071	-0.30%
2021/08/09	11	16.27	14	16.26	16.00	-3	5,072	-0.06%
2021/08/06	5	16.67	3	16.27	16.30	2	5,095	0.04%
2021/08/05	15	16.85	18	16.74	16.55	-3	5,111	-0.06%
2021/08/04	3	17.78	6	17.77	17.55	-3	5,124	-0.06%
2021/08/03	29	17.92	5	18.32	17.65	24	5,141	0.47%
2021/08/02	4	17.86	13	17.93	18.00	-9	5,095	-0.18%
2021/07/30	14	18.25	9	18.29	18.10	5	5,059	0.10%
2021/07/29	9	18.62	18	18.60	18.50	-9	5,034	-0.18%
2021/07/28	47	18.50	28	18.35	18.50	19	5,028	0.38%
2021/07/27	77	19.98	84	20.05	18.75	-7	4,915	-0.14%
2021/07/26	51	18.89	27	18.58	19.30	24	4,613	0.52%
2021/07/23	123	19.29	70	19.24	19.10	53	4,501	1.18%	大買/
2021/07/22	38	18.89	45.5	19.19	19.30	-7.5	4,292	-0.18%
2021/07/21	122	18.62	85	18.60	18.05	37	4,060	0.91%	大買/
2021/07/20	42.1	17.20	37.1	17.39	18.00	5	3,715	0.13%
2021/07/19	12	16.34	44.1	16.32	16.40	-32.1	3,389	-0.95%
2021/07/16	6	15.05	7	15.21	14.95	-1	3,241	-0.03%
2021/07/15	42	14.75	37.1	14.96	15.00	4.9	3,195	0.15%
2021/07/14	38	14.33	29	14.50	14.40	9	3,158	0.28%
2021/07/13	13.5	13.82	7	13.82	13.70	6.5	3,187	0.20%
2021/07/12	16	13.86	58	14.07	14.00	-42	3,195	-1.31%
2021/07/09	14	14.36	59	14.73	14.50	-45	3,161	-1.42%
2021/07/08	71.1	14.23	9	14.16	14.15	62.1	3,071	2.02%
2021/07/07	20	14.41	96	14.35	14.60	-76	2,907	-2.61%
2021/07/06	0	0.00	2	13.60	13.30	-2	2,571	-0.08%
2021/07/05	0	0.00	61	12.72	12.85	-61	2,533	-2.41%
2021/07/02	2	12.70	5	12.85	12.65	-3	2,539	-0.12%
2021/07/01	1	12.80	0	0.00	12.80	1	2,548	0.04%
2021/06/30	1	12.80	3	12.90	12.95	-2	2,608	-0.08%
2021/06/29	5	12.75	20	12.65	12.70	-15	2,635	-0.57%
2021/06/28	3	12.88	0	0.00	12.85	3	2,666	0.11%
2021/06/25	10	12.95	3	13.00	13.05	7	2,711	0.26%
2021/06/23	3	13.17	4	13.18	13.15	-1	2,722	-0.04%
2021/06/22	2	13.28	2	13.25	13.45	0	2,700	0.00%
2021/06/21	18	13.27	27	13.28	13.50	-9	2,680	-0.34%
2021/06/18	3	12.55	2	12.50	12.50	1	2,634	0.04%
2021/06/17	3	12.60	0	0.00	12.60	3	2,668	0.11%
2021/06/16	6	12.46	3	12.65	12.30	3	2,681	0.11%
2021/06/15	13	12.65	0	0.00	12.70	13	2,679	0.49%
2021/06/11	14	12.94	0	0.00	12.80	14	2,688	0.52%
2021/06/10	4.1	13.34	0	0.00	13.25	4.1	2,709	0.15%
2021/06/09	4.1	13.72	0	0.00	13.55	4.1	2,737	0.15%
2021/06/08	1	13.75	10	13.80	13.80	-9	2,746	-0.33%
2021/06/07	14.1	13.71	3	13.75	13.55	11.1	2,771	0.40%
2021/06/04	6.1	13.84	43	14.19	13.75	-37	2,772	-1.33%
2021/06/03	10	14.00	2	13.95	14.10	8	2,765	0.29%
2021/06/02	146	13.81	1	13.80	14.05	145	2,755	5.26%	大買/鉅額交易
2021/06/01	14	13.10	19	13.95	14.00	-5	2,699	-0.18%
2021/05/28	2	12.95	0	0.00	13.00	2	2,582	0.08%
2021/05/27	4	12.95	5	13.10	12.85	-1	2,600	-0.04%
2021/05/26	10	12.85	0	0.00	12.80	10	2,605	0.38%
2021/05/25	47	13.05	0	0.00	12.95	47	2,650	1.77%
2021/05/24	39	12.98	1	12.95	13.05	38	2,661	1.43%
2021/05/21	0	0.00	3	13.12	13.05	-3	2,666	-0.11%
2021/05/20	15	12.41	0	0.00	12.15	15	2,656	0.56%
2021/05/19	0	0.00	3	12.25	12.25	-3	2,595	-0.12%
2021/05/17	7.1	10.22	9	10.51	10.15	-2	2,632	-0.07%
2021/05/14	66	11.39	40	11.05	11.10	26	2,774	0.94%
2021/05/13	10	11.05	1	11.30	11.25	9	2,741	0.33%
2021/05/12	3	12.17	9	12.01	11.95	-6	2,715	-0.22%
2021/05/11	3	13.22	2	13.35	13.25	1	2,677	0.04%
2021/05/10	2	13.35	2	13.55	13.40	0	2,633	0.00%
2021/05/07	1	13.10	0	13.05	13.10	1	2,624	0.04%
2021/05/06	4	13.38	2	13.45	13.10	2	2,614	0.08%
2021/05/05	4	13.28	5	13.20	13.10	-1	2,594	-0.04%
2021/05/04	1	12.50	5	12.55	12.55	-4	2,545	-0.16%
2021/05/03	18	12.99	1	13.20	12.85	17	2,484	0.68%
2021/04/29	17	13.71	204	13.68	13.60	-187	2,435	-7.68%	大賣/鉅額交易
2021/04/28	12	13.31	0	0.00	13.50	12	2,396	0.50%
2021/04/27	21	13.17	3	13.20	13.25	18	2,372	0.76%
2021/04/26	81	13.35	1	13.35	13.35	80	2,349	3.40%
2021/04/23	13	13.13	1	12.90	13.25	12	2,271	0.53%
2021/04/22	109	12.89	4	13.08	12.80	105	2,242	4.68%	大買/鉅額交易
2021/04/21	22	12.65	0	0.00	12.80	22	2,163	1.02%
2021/04/20	1	12.70	2	12.80	12.70	-1	2,122	-0.05%
2021/04/19	8	12.80	24	12.58	12.85	-16	2,066	-0.77%
2021/04/16	1	12.40	0.3	12.30	12.15	0.7	1,984	0.04%
2021/04/15	0	0.00	2	11.98	12.20	-2	1,967	-0.10%
2021/04/14	0	0.00	9	11.75	11.75	-9	1,935	-0.47%
2021/04/13	0	11.75	0	12.15	11.85	0	1,930	0.00%
2021/04/12	2	11.80	17	11.91	11.90	-15	1,924	-0.78%
2021/04/09	1	11.80	3.1	11.69	11.75	-2.1	1,952	-0.11%
2021/04/08	2	11.88	2	11.90	11.85	0	1,935	0.00%
2021/04/07	12	12.03	8.2	11.91	11.90	3.9	1,918	0.20%
2021/04/06	12	12.13	9	12.31	12.15	3	1,907	0.16%
2021/04/01	4	12.20	15	12.15	12.10	-11	1,853	-0.59%
2021/03/31	0	0.00	11	12.43	12.30	-11	1,829	-0.60%
2021/03/30	1	12.35	4	12.08	12.10	-3	1,794	-0.17%
2021/03/29	0	0.00	1	11.75	11.75	-1	1,750	-0.06%
2021/03/26	6	11.80	19	11.85	11.80	-13	1,761	-0.74%
2021/03/25	4	11.70	0	0.00	11.80	4	1,758	0.23%
2021/03/24	0	12.20	4	11.69	11.65	-4	1,767	-0.23%
2021/03/23	12	11.90	0	0.00	11.70	12	1,761	0.68%
2021/03/22	0.5	11.94	19	12.01	12.00	-18.5	1,757	-1.05%
2021/03/19	0	0.00	15	11.80	11.90	-15	1,737	-0.86%
2021/03/18	11	11.68	3	11.68	11.70	8	1,727	0.46%
2021/03/17	21	11.78	1	11.70	11.70	20	1,731	1.16%
2021/03/16	16	11.80	28	11.83	11.80	-12	1,724	-0.70%
2021/03/15	6	11.65	9	11.67	11.85	-3	1,707	-0.18%
2021/03/12	5	11.32	1	11.35	11.30	4	1,676	0.24%
2021/03/11	0	0.00	38	11.44	11.40	-38	1,693	-2.24%
2021/03/10	2	11.35	4	11.35	11.40	-2	1,702	-0.12%
2021/03/09	13	11.26	29	11.20	11.30	-16	1,750	-0.91%
2021/03/08	13	10.97	1	11.00	10.95	12	1,811	0.66%
2021/03/05	29	11.09	0	0.00	11.00	29	2,149	1.35%
2021/03/04	5	11.00	2	11.05	11.10	3	2,333	0.13%
2021/03/03	0	11.10	0	0.00	11.15	0	2,380	0.00%
2021/03/02	5	11.09	2	11.45	11.00	3	2,452	0.12%
2021/02/26	2	11.10	1	11.15	11.25	1	2,431	0.04%
2021/02/25	0	0.00	1	11.25	11.30	-1	2,403	-0.04%
2021/02/24	24	10.96	0	0.00	10.80	24	2,357	1.02%
2021/02/23	2	11.00	7	10.95	10.95	-5	2,326	-0.21%
2021/02/22	16.1	11.00	71.3	10.87	11.00	-55.2	2,302	-2.40%
2021/02/19	6	10.17	0	0.00	10.30	6	2,217	0.27%
2021/02/18	6.3	10.25	0	0.00	10.20	6.3	2,211	0.28%
2021/02/17	19.9	10.29	1	10.30	10.30	18.9	2,250	0.84%
2021/02/05	37	10.96	49	10.91	10.80	-12	2,201	-0.55%
2021/02/04	30	10.30	12	10.30	10.40	18	2,014	0.89%
2021/02/03	2	10.38	1	10.55	10.35	1	2,033	0.05%
2021/02/02	7	10.39	25	10.54	10.30	-18	2,080	-0.87%
2021/02/01	2	10.13	0	0.00	10.10	2	2,012	0.10%
2021/01/29	6	10.35	8	10.19	10.10	-2	2,004	-0.10%
2021/01/28	2	10.10	0	0.00	10.30	2	1,979	0.10%
2021/01/27	4	10.03	0	0.00	10.00	4	1,964	0.20%
2021/01/26	0	0.00	3	10.00	9.97	-3	1,958	-0.15%
2021/01/25	0	10.00	13.2	10.01	10.00	-13.2	1,952	-0.68%
2021/01/22	0	0.00	6	9.95	10.00	-6	1,950	-0.31%
2021/01/21	7	10.00	1.4	9.98	9.99	5.6	1,947	0.29%
2021/01/20	4	9.87	0	0.00	9.99	4	1,943	0.21%
2021/01/18	1.1	9.96	41.1	9.95	9.98	-40	1,930	-2.07%
2021/01/15	4	9.92	0	0.00	9.99	4	1,924	0.21%
2021/01/11	10	10.00	0	0.00	10.10	10	1,885	0.53%
2021/01/08	5	10.05	0	0.00	9.96	5	1,876	0.27%
2021/01/07	10	10.05	0	0.00	10.05	10	1,857	0.54%
2021/01/06	0	0.00	0.3	10.05	10.05	-0.3	1,851	-0.02%
2020/12/29	0	0.00	2	10.50	10.30	-2	1,806	-0.11%
2020/12/24	5	9.99	0	0.00	9.99	5	2,043	0.24%
2020/12/23	1	10.00	0	0.00	9.96	1	2,037	0.05%
2020/12/22	0	0.00	21	10.05	10.05	-21	2,027	-1.04%
2020/12/21	0	0.00	27	10.12	10.10	-27	2,002	-1.35%
2020/12/18	10	10.20	27	10.15	10.20	-17	1,998	-0.85%
2020/12/16	0	0.00	5	10.50	10.40	-5	1,976	-0.25%
2020/12/15	1	10.25	1	10.20	10.10	0	1,956	0.00%
2020/12/14	3	10.37	0	0.00	10.50	3	1,940	0.15%
2020/12/11	17	10.34	2	10.43	10.25	15	1,934	0.78%
2020/12/10	9	10.52	0	0.00	10.55	9	1,912	0.47%
2020/12/09	20	10.75	0	0.00	10.65	20	1,902	1.05%
2020/12/08	19	10.57	8	10.55	10.65	11	1,909	0.58%
2020/12/07	26	10.66	2	10.55	10.65	24	1,903	1.26%
2020/12/04	7	10.79	2	10.80	10.90	5	1,873	0.27%
2020/12/03	23	10.77	27	10.86	10.70	-4	1,833	-0.22%
2020/12/02	14	11.30	14	11.30	11.15	0	1,766	0.00%
2020/12/01	229	11.86	256	11.81	11.65	-27	1,673	-1.61%	大買/大賣/
2020/11/30	37.2	11.22	37	11.47	11.60	0.2	1,338	0.02%
2020/11/27	26	10.58	14	10.55	10.55	12	1,141	1.05%
2020/11/26	4	10.40	19	10.33	10.35	-15	1,084	-1.38%
2020/11/25	2.1	10.03	1	9.96	10.05	1.1	998	0.11%
2020/11/24	2	9.88	0	0.00	9.88	2	982	0.20%
2020/11/23	0	9.86	0	0.00	9.87	0	980	0.00%
2020/11/18	4	9.93	1	10.00	9.96	3	964	0.31%
2020/11/17	8	9.99	0	0.00	9.98	8	955	0.84%
2020/11/16	7	9.74	8	10.14	10.05	-1	958	-0.10%
2020/11/13	2	9.63	0	0.00	9.64	2	910	0.22%
2020/11/12	2	9.76	12	9.68	9.54	-10	906	-1.10%
2020/11/11	7	9.87	2	10.10	9.80	5	897	0.56%
2020/11/10	25	10.01	11	10.07	9.95	14	867	1.61%
2020/10/29	2	9.41	0	0.00	9.41	2	816	0.24%
2020/10/28	1	9.53	0	0.00	9.55	1	813	0.12%
2020/10/27	1	9.52	0	0.00	9.55	1	816	0.12%
2020/10/26	2	9.60	0	0.00	9.59	2	816	0.24%
2020/10/16	0	0.00	1	9.40	9.33	-1	915	-0.11%
2020/10/14	0	0.00	1	9.43	9.39	-1	954	-0.10%
2020/10/12	0	0.00	33	9.53	9.45	-33	985	-3.35%
2020/10/05	0	0.00	14	9.93	10.00	-14	1,031	-1.36%
2020/09/30	55	10.56	10	10.59	10.20	45	1,051	4.28%
2020/09/23	4	9.57	0	0.00	9.52	4	921	0.43%
2020/09/22	2	9.55	0	0.00	9.68	2	943	0.21%
2020/09/17	0	0.00	1	9.72	9.78	-1	1,059	-0.09%
2020/09/11	2	9.75	0	0.00	9.71	2	1,196	0.17%
2020/09/10	0	0.00	3	9.59	9.69	-3	1,176	-0.26%
2020/09/08	1	9.38	0	0.00	9.36	1	1,193	0.08%
2020/09/07	5	9.38	0	0.00	9.45	5	1,210	0.41%
2020/08/31	1	9.38	0	0.00	9.36	1	1,460	0.07%
2020/08/20	3	9.41	0	0.00	9.29	3	2,042	0.15%
2020/08/19	0	0.00	1	9.87	9.87	-1	2,074	-0.05%
2020/08/18	1	9.83	8	9.92	9.82	-7	2,100	-0.33%
2020/08/14	0	0.00	3	9.80	9.83	-3	2,112	-0.14%
2020/08/10	0	0.00	2	10.20	10.05	-2	2,134	-0.09%
2020/08/07	1	9.94	0	0.00	9.96	1	2,167	0.05%
2020/08/06	0	0.00	1	10.00	10.00	-1	2,202	-0.05%
2020/08/03	2	9.92	0	0.00	9.87	2	2,266	0.09%
2020/07/31	1	10.00	0	0.00	10.05	1	2,262	0.04%
2020/07/27	14	10.07	0	0.00	9.82	14	2,264	0.62%
2020/07/24	2	10.75	0	0.00	10.60	2	2,219	0.09%
2020/07/23	0	0.00	1	10.90	10.85	-1	2,209	-0.05%
2020/07/21	3	11.17	0	0.00	11.20	3	2,197	0.14%
2020/07/20	0	0.00	2	11.20	11.35	-2	2,191	-0.09%
2020/07/17	0	0.00	1	10.80	10.80	-1	2,164	-0.05%
2020/07/16	2	10.70	0	0.00	10.70	2	2,143	0.09%
2020/07/15	1	10.80	0	0.00	10.80	1	2,143	0.05%
2020/07/14	4	10.95	2	11.00	10.95	2	2,154	0.09%
2020/07/13	3	11.10	0	0.00	11.05	3	2,146	0.14%
2020/07/10	7	10.69	7	10.60	10.80	0	2,135	0.00%
2020/07/08	1	11.00	0	0.00	11.15	1	2,077	0.05%
2020/07/06	1	11.50	0	0.00	11.50	1	2,052	0.05%
2020/07/03	5	11.65	0	0.00	11.50	5	2,050	0.24%
2020/07/02	1	11.55	0	0.00	11.55	1	2,035	0.05%
2020/07/01	0	0.00	1	11.90	11.65	-1	2,019	-0.05%
2020/06/30	0	0.00	2	12.03	11.75	-2	2,003	-0.10%
2020/06/29	2	11.60	0	0.00	11.55	2	1,970	0.10%
2020/06/23	1	11.95	0	0.00	11.65	1	1,900	0.05%
2020/06/22	2	11.65	1	11.75	11.90	1	1,852	0.05%
2020/06/19	0	0.00	2	11.35	11.15	-2	1,798	-0.11%
2020/06/17	2	11.45	2	11.35	11.45	0	1,784	0.00%
2020/06/15	8	11.44	0	0.00	11.30	8	1,801	0.44%
2020/06/12	0	0.00	15	11.30	11.50	-15	1,887	-0.79%
2020/06/11	15	11.97	1	11.90	11.70	14	1,893	0.74%
2020/06/10	6	11.93	13	11.95	12.00	-7	1,870	-0.37%
2020/06/09	4	12.21	6	12.29	12.15	-2	1,865	-0.11%
2020/06/08	20	12.25	10	12.30	12.55	10	1,836	0.54%
2020/06/03	0	0.00	6	11.92	11.80	-6	1,714	-0.35%
2020/06/02	7	12.10	0	0.00	12.00	7	1,687	0.41%
2020/06/01	2	11.93	2	12.00	11.80	0	1,613	0.00%
2020/05/29	0	0.00	3	11.55	11.60	-3	1,575	-0.19%
2020/05/28	20	11.47	3	11.75	11.20	17	1,523	1.12%
2020/05/26	6	10.25	0	0.00	10.35	6	1,248	0.48%
2020/05/25	1	9.82	20	9.80	9.90	-19	1,220	-1.56%
2020/05/22	2	9.21	1	9.38	9.22	1	1,197	0.08%
2020/05/21	1	9.63	0	0.00	9.56	1	1,220	0.08%
2020/05/20	2	9.41	10	9.48	9.49	-8	1,253	-0.64%
2020/05/19	0	0.00	1	9.46	9.49	-1	1,261	-0.08%
2020/05/18	3	9.29	0	0.00	9.28	3	1,260	0.24%
2020/05/15	4	9.69	0	0.00	9.55	4	1,268	0.32%
2020/05/14	2	9.80	0	0.00	9.62	2	1,282	0.16%
2020/05/13	1	10.10	1	10.20	10.15	0	1,289	0.00%
2020/05/11	3	9.20	2.1	9.14	9.63	0.9	1,323	0.07%
2020/04/29	0	0.00	2	8.49	8.47	-2	1,363	-0.15%
2020/04/28	0	9.00	0	0.00	8.45	0	1,426	0.00%
2020/04/27	0	8.51	0	0.00	8.45	0	1,456	0.00%
2020/04/20	0	0.00	1	8.50	8.50	-1	1,775	-0.06%
2020/04/10	2	8.00	0	0.00	7.97	2	1,907	0.10%
2020/04/07	1	7.30	0	0.00	7.54	1	1,915	0.05%
2020/03/27	2	7.32	0	0.00	7.32	2	1,946	0.10%
2020/03/24	1	6.85	0	0.00	6.87	1	2,038	0.05%
2020/03/23	2	6.77	0	0.00	6.74	2	2,059	0.10%
2020/03/19	1	6.84	0	0.00	6.87	1	2,107	0.05%
2020/03/16	1	7.50	0	0.00	7.40	1	2,046	0.05%
2020/03/13	0	0.00	2	7.81	7.80	-2	2,063	-0.10%
2020/03/12	2	8.09	0	0.00	8.36	2	2,099	0.10%
2020/03/04	0	0.00	20	9.29	9.16	-20	2,418	-0.83%
2020/03/02	1	9.83	0	0.00	9.72	1	2,500	0.04%
2020/02/26	1	9.90	0	0.00	9.86	1	2,531	0.04%
2020/02/25	1	9.99	10	10.05	10.10	-9	2,730	-0.33%
2020/02/24	30	10.05	5	10.15	10.05	25	2,972	0.84%
2020/02/18	13	10.84	0	0.00	10.65	13	3,234	0.40%
2020/02/14	20	11.70	0	0.00	11.35	20	3,528	0.57%
2020/02/13	7	11.63	0	0.00	11.70	7	3,659	0.19%
2020/02/11	0	0.00	1	10.25	10.30	-1	3,664	-0.03%
2020/02/06	0	10.30	0	0.00	10.35	0	3,845	0.00%
2020/02/05	1	10.35	1	10.40	10.35	0	3,948	0.00%
2020/02/04	1	10.60	0	0.00	10.30	1	4,005	0.02%
2020/02/03	0	10.60	0	0.00	10.60	0	4,067	0.00%
2020/01/31	10	11.16	0	0.00	10.90	10	4,086	0.24%
2020/01/17	1	13.80	0	0.00	13.25	1	4,080	0.02%
2020/01/15	1	13.75	0	0.00	13.65	1	4,020	0.02%
2020/01/07	0	0.00	3	13.65	13.60	-3	4,076	-0.07%
2020/01/06	2	13.63	0	0.00	13.65	2	4,093	0.05%
2020/01/02	1	13.70	0	0.00	13.95	1	4,102	0.02%
2019/12/31	3	14.15	0	0.00	13.90	3	4,110	0.07%
2019/12/30	1	14.45	0	0.00	14.40	1	4,124	0.02%
2019/12/26	0	0.00	11	14.65	14.55	-11	4,144	-0.27%
2019/12/25	5	14.77	0	0.00	14.75	5	4,174	0.12%
2019/12/24	7	14.81	8	14.75	14.75	-1	4,176	-0.02%
2019/12/23	3	15.05	0	0.00	14.90	3	4,174	0.07%
2019/12/20	0	0.00	5	15.25	15.20	-5	4,165	-0.12%
2019/12/19	10	15.43	5	15.20	15.55	5	4,147	0.12%
2019/12/18	7	15.12	0	0.00	15.45	7	4,052	0.17%
2019/12/12	2	14.85	0	0.00	14.90	2	3,934	0.05%
2019/12/11	0	0.00	10	15.10	14.85	-10	3,901	-0.26%
2019/12/10	0	0.00	4	15.46	15.30	-4	3,857	-0.10%
2019/12/09	0	0.00	20	15.83	15.30	-20	3,830	-0.52%
2019/12/06	20	15.63	12	15.65	15.60	8	3,763	0.21%
2019/12/05	0	0.00	2	15.38	15.10	-2	3,629	-0.06%
2019/12/03	1	14.55	0	0.00	14.55	1	3,480	0.03%
2019/12/02	2	14.70	8	15.01	14.45	-6	3,458	-0.17%
2019/11/28	8	14.83	7	15.07	15.05	1	3,305	0.03%
2019/11/21	16	13.78	12	13.75	13.85	4	2,901	0.14%
2019/11/20	1	13.25	3	13.20	13.05	-2	2,652	-0.08%
2019/11/19	1	14.30	1	14.05	14.10	0	2,530	0.00%
2019/11/14	0	0.00	2	15.15	14.85	-2	2,313	-0.09%
2019/11/13	10.1	15.90	10	15.85	15.85	0.1	2,139	0.00%
2019/11/12	0	0.00	2	15.10	15.05	-2	1,984	-0.10%
2019/11/11	0	0.00	1	13.95	14.25	-1	1,807	-0.06%
2019/11/08	0	0.00	3	14.00	14.00	-3	1,737	-0.17%
2019/11/07	1	14.15	1	14.20	14.00	0	1,720	0.00%
2019/11/06	5	13.90	1	13.95	14.10	4	1,711	0.23%
2019/11/05	1	13.70	6	13.95	13.95	-5	1,667	-0.30%
2019/11/04	0	0.00	17	13.93	14.00	-17	1,572	-1.08%
2019/10/31	0	0.00	29	12.29	13.05	-29	1,391	-2.08%
2019/10/30	22	12.05	0	0.00	12.50	22	1,329	1.66%
2019/10/25	10	12.20	3	12.05	12.10	7	1,256	0.56%
2019/10/24	2	12.08	3	12.08	12.20	-1	1,275	-0.08%
2019/10/23	8	11.97	0	0.00	12.05	8	1,230	0.65%
2019/10/22	6	11.18	1	11.25	11.25	5	1,103	0.45%
2019/10/21	0	0.00	65	10.63	11.05	-65	1,024	-6.34%
2019/10/09	0	0.00	30	9.70	9.76	-30	874	-3.43%
2019/10/02	0	0.00	40	9.51	9.55	-40	754	-5.30%
2019/09/26	0	0.00	6	8.66	8.77	-6	690	-0.87%
2019/09/24	0	0.00	1	8.37	8.36	-1	685	-0.15%
2019/09/23	0	0.00	1	8.45	8.43	-1	692	-0.14%
2019/09/20	0	0.00	2	8.22	8.42	-2	694	-0.29%
2019/09/19	0	0.00	3	8.17	8.21	-3	687	-0.44%
2019/09/16	3	8.23	0	0.00	8.23	3	708	0.42%
2019/08/23	0	0.00	1	8.02	8.01	-1	934	-0.11%
2019/08/19	0	0.00	3	8.60	8.64	-3	957	-0.31%
2019/08/13	1	8.82	0	0.00	8.83	1	1,006	0.10%
2019/08/12	1	8.84	0	0.00	8.88	1	1,010	0.10%
2019/08/08	5	9.09	0	0.00	8.67	5	1,005	0.50%
2019/08/02	5	9.15	0	0.00	9.20	5	956	0.52%
2019/07/29	50	10.15	61	9.96	9.90	-11	916	-1.20%
2019/07/26	21	9.82	1	9.74	9.84	20	865	2.31%
2019/07/25	20	9.39	1	9.39	9.40	19	817	2.32%
2019/07/24	5	9.28	2	9.26	9.23	3	805	0.37%
2019/07/23	3	9.38	0	0.00	9.20	3	796	0.38%
2019/07/22	1	9.36	0	0.00	9.25	1	779	0.13%
2019/07/12	30	8.44	0	0.00	8.43	30	693	4.32%
2019/07/11	0	0.00	2	8.45	8.42	-2	695	-0.29%
2019/07/09	0	0.00	1	8.35	8.31	-1	686	-0.15%
2019/07/04	0	0.00	8	8.42	8.42	-8	673	-1.19%
2019/07/01	0	0.00	1	8.71	8.65	-1	665	-0.15%
2019/06/27	0	0.00	10	8.71	8.69	-10	662	-1.51%
2019/06/21	0	0.00	1	8.40	8.46	-1	671	-0.15%
2019/06/19	5	8.89	0	0.00	8.88	5	635	0.79%
2019/06/18	10	8.88	5	8.90	8.98	5	628	0.80%
2019/06/17	3	9.00	20	9.00	8.99	-17	607	-2.80%
2019/06/14	0	0.00	2	8.79	8.89	-2	578	-0.35%
2019/06/11	0	0.00	2	8.53	8.52	-2	530	-0.38%
2019/06/10	2	8.54	0	0.00	8.52	2	516	0.39%
2019/06/06	5	8.48	0	0.00	8.48	5	499	1.00%
2019/06/04	0	0.00	2	8.45	8.42	-2	476	-0.42%
2019/06/03	0	0.00	3	8.36	8.41	-3	472	-0.63%
2019/05/31	0	0.00	1	8.35	8.35	-1	463	-0.22%
2019/05/30	3	8.25	1	8.31	8.31	2	454	0.44%
2019/05/29	0	0.00	5	8.24	8.30	-5	450	-1.11%
2019/05/28	5	8.24	10	8.32	8.30	-5	442	-1.13%
2019/05/24	10	8.20	0	0.00	8.20	10	419	2.39%
2019/05/23	25	8.13	0	0.00	8.15	25	406	6.16%
2019/05/22	5	8.00	1	8.13	8.14	4	387	1.03%
2019/05/17	1	7.70	0	0.00	7.67	1	333	0.30%
2019/05/03	0	0.00	1	7.70	7.70	-1	328	-0.30%
2019/04/30	1	7.53	0	0.00	7.51	1	312	0.32%
2019/04/18	0	0.00	15	7.55	7.52	-15	303	-4.95%
2019/04/15	2	7.59	0	0.00	7.57	2	290	0.69%
2019/04/09	5	7.67	0	0.00	7.68	5	280	1.78%
2019/04/08	10	7.73	0	0.00	7.72	10	278	3.60%
2019/04/03	0	0.00	10	7.61	7.61	-10	269	-3.71%
2019/04/02	1	7.53	0	0.00	7.57	1	263	0.38%
2019/04/01	0	0.00	5	7.53	7.52	-5	258	-1.93%
2019/03/12	0	7.40	0	0.00	7.39	0	240	0.00%
2019/03/08	0	0.00	5	7.48	7.48	-5	252	-1.98%
2019/03/07	0	0.00	5	7.45	7.45	-5	260	-1.92%
2019/02/15	0	7.70	0	0.00	7.44	0	422	0.00%
2019/01/30	0	0.00	5	7.50	7.50	-5	420	-1.19%
2019/01/29	5	7.46	0	0.00	7.60	5	391	1.28%
2019/01/10	0	0.00	1	7.22	7.22	-1	413	-0.24%
2018/11/28	10	7.76	0	0.00	7.80	10	380	2.63%
2018/11/27	3	7.82	18	7.87	7.85	-15	341	-4.39%
2018/11/26	8	7.33	3	7.22	7.19	5	281	1.78%
2018/11/12	1	6.65	0	0.00	6.69	1	225	0.44%
2018/11/06	1	6.75	0	0.00	6.67	1	219	0.46%
2018/10/24	3	6.67	0	0.00	6.56	3	194	1.54%
2018/10/15	0	0.00	2	6.65	6.62	-2	189	-1.06%
2018/10/12	7	6.48	0	0.00	6.61	7	186	3.76%
2018/10/02	0	0.00	1	7.21	7.23	-1	157	-0.64%
2018/09/20	1	7.12	0	0.00	7.14	1	179	0.56%
2018/08/22	1	7.65	0	0.00	7.68	1	248	0.40%
2018/06/13	10	7.84	0	0.00	7.83	10	350	2.86%
2018/06/06	0	0.00	3	8.03	8.00	-3	370	-0.81%
2018/05/21	0	7.81	0	0.00	7.80	0	357	0.00%
2018/05/14	0	0.00	10	7.78	7.76	-10	379	-2.63%
2018/04/30	10	7.79	0	0.00	7.75	10	410	2.44%
2018/04/02	0	0.00	2	7.84	7.84	-2	509	-0.39%
2018/03/28	1	7.75	0	0.00	7.76	1	505	0.20%
2018/01/23	0	0.00	1	8.20	8.19	-1	443	-0.23%
2018/01/18	0	0.00	1	8.30	8.36	-1	362	-0.28%
2018/01/16	0	0.00	1	8.05	8.05	-1	293	-0.34%
2018/01/15	0	0.00	1	8.00	7.98	-1	289	-0.35%
2018/01/12	1	7.89	0	0.00	7.89	1	286	0.35%