華東 (8110)-國泰-桃園券商分點個股進出

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

華東

(8110)

可現股當沖

股價
15.95
漲跌
▲0.25
漲幅
+1.59%
成交量
974張
產業
上市半導體類股
371人加入追蹤

立即追蹤
本地時間:13:30(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

華東 (8110)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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	1	15.95	5	16.03	15.95	-4	1,829	-0.22%
2024/11/21	4.1	15.60	1	15.65	15.70	3.1	1,836	0.17%
2024/11/20	4.1	15.69	1	15.60	15.60	3.1	1,845	0.17%
2024/11/15	2	15.95	0	0.00	16.05	2	1,864	0.11%
2024/11/14	6	15.75	0	0.00	15.65	6	1,870	0.32%
2024/11/13	1	16.10	1	16.25	16.10	0	1,855	0.00%
2024/11/12	0	16.50	0	0.00	16.20	0	1,866	0.00%
2024/11/08	5	16.40	5.1	16.50	16.15	-0.1	1,857	0.00%
2024/11/06	6	16.10	0	0.00	16.15	6	1,874	0.32%
2024/11/05	3	16.05	0	0.00	16.10	3	1,907	0.16%
2024/11/04	5	16.10	0	0.00	16.10	5	1,973	0.25%
2024/11/01	1	15.96	3	16.22	16.35	-2	2,019	-0.10%
2024/10/30	4	16.39	0	17.00	16.20	4	2,040	0.20%
2024/10/29	2.3	16.50	0	0.00	16.45	2.3	2,053	0.11%
2024/10/28	6.3	16.85	3	17.05	16.80	3.3	2,053	0.16%
2024/10/24	5.1	17.10	0	0.00	16.90	5.1	2,076	0.24%
2024/10/23	6.1	17.34	4	17.15	17.15	2.1	2,089	0.10%
2024/10/22	4	17.19	11	17.42	17.25	-7	2,056	-0.34%
2024/10/21	0	16.65	0.1	16.45	16.60	-0.1	1,997	-0.01%
2024/10/18	2	16.45	0	0.00	16.30	2	2,052	0.10%
2024/10/17	0	0.00	1	16.65	16.65	-1	2,091	-0.05%
2024/10/15	5.1	16.75	0	0.00	16.60	5.1	2,169	0.24%
2024/10/14	0.2	16.80	3	16.75	16.75	-2.8	2,196	-0.13%
2024/10/11	4	16.83	0	0.00	16.75	4	2,241	0.18%
2024/10/09	3	16.88	1	16.65	16.50	2	2,305	0.09%
2024/10/08	0	16.94	0	0.00	17.00	0	2,395	0.00%
2024/10/07	1	16.95	1	17.05	17.00	0	2,456	0.00%
2024/10/04	1.1	17.04	1	17.05	16.90	0.1	2,569	0.00%
2024/10/01	1	17.40	5	17.32	17.20	-4	2,797	-0.14%
2024/09/30	0	17.50	5	17.30	17.45	-5	2,869	-0.17%
2024/09/27	12.1	17.63	17	17.52	17.60	-4.9	2,920	-0.17%
2024/09/26	24	17.94	21.1	17.84	17.75	2.9	2,903	0.10%
2024/09/25	4	17.03	2	17.10	17.00	2	2,741	0.07%
2024/09/23	0.1	17.12	0	0.00	17.00	0.1	3,214	0.00%
2024/09/20	0	17.10	1	17.20	17.10	-1	3,569	-0.03%
2024/09/19	1	16.90	1	17.00	17.00	0	4,406	0.00%
2024/09/18	13.5	17.26	2	16.93	16.90	11.5	4,881	0.24%
2024/09/16	1	17.25	0	0.00	17.35	1	4,956	0.02%
2024/09/13	0	0.00	1	16.60	16.70	-1	5,184	-0.02%
2024/09/11	1	16.25	0	0.00	16.15	1	5,308	0.02%
2024/09/10	3	16.32	1	16.35	16.05	2	5,361	0.04%
2024/09/06	0.2	16.31	1	16.25	16.35	-0.8	5,730	-0.01%
2024/09/05	1	16.50	0	0.00	16.45	1	5,958	0.02%
2024/09/04	2.1	16.40	0	0.00	16.35	2.1	6,069	0.03%
2024/09/03	0.1	17.62	0	0.00	17.30	0.1	6,079	0.00%
2024/09/02	0.1	17.73	1	17.80	17.70	-0.9	6,303	-0.01%
2024/08/30	1	18.00	0	0.00	18.05	1	6,328	0.02%
2024/08/28	0.1	17.77	0	0.00	17.90	0.1	6,427	0.00%
2024/08/27	0	0.00	0.1	17.70	17.70	-0.1	6,471	0.00%
2024/08/26	0.1	18.00	2	17.83	17.70	-2	6,557	-0.03%
2024/08/23	1	17.60	0	0.00	17.65	1	6,654	0.02%
2024/08/22	2	17.63	0	0.00	17.60	2	6,728	0.03%
2024/08/21	2	17.45	0	0.00	17.45	2	6,902	0.03%
2024/08/20	0	0.00	10.1	17.75	17.60	-10.1	6,950	-0.15%
2024/08/19	0	0.00	3	17.65	17.65	-3	7,094	-0.04%
2024/08/16	11	17.55	0	0.00	17.50	11	7,489	0.15%
2024/08/15	3	17.37	13	17.39	17.35	-10	8,044	-0.12%
2024/08/14	12	17.53	0	0.00	17.35	12	8,070	0.15%
2024/08/13	1	17.30	1	17.20	17.30	0	8,120	0.00%
2024/08/12	0	0.00	5	17.35	17.30	-5	8,317	-0.06%
2024/08/09	2	16.95	0	0.00	16.85	2	8,498	0.02%
2024/08/08	2	16.50	0	0.00	16.55	2	8,509	0.02%
2024/08/07	2	16.95	0	0.00	16.90	2	8,529	0.02%
2024/08/06	0	0.00	5	15.65	16.00	-5	8,525	-0.06%
2024/08/05	3.3	16.38	0	0.00	16.35	3.3	8,496	0.04%
2024/08/02	21.3	18.47	2	18.20	18.15	19.3	8,459	0.23%
2024/08/01	2	18.80	18	18.81	18.95	-16	8,476	-0.19%
2024/07/31	3	18.27	0	0.00	18.35	3	8,502	0.04%
2024/07/30	1	17.85	6	17.93	18.15	-5	8,547	-0.06%
2024/07/29	2	18.15	2	18.20	18.05	0	8,680	0.00%
2024/07/26	21	18.32	42	18.40	18.50	-21	8,762	-0.24%
2024/07/23	30.2	18.84	12	18.84	18.80	18.2	9,042	0.20%
2024/07/22	2.1	19.05	2	19.18	19.00	0.1	9,127	0.00%
2024/07/19	2.1	19.76	1	19.75	19.80	1.1	9,138	0.01%
2024/07/18	4.2	20.28	0	20.45	20.30	4.1	9,223	0.04%
2024/07/17	2	21.00	16	20.90	20.95	-14	9,186	-0.15%
2024/07/16	1.1	20.29	21	20.69	20.35	-19.9	9,205	-0.22%
2024/07/15	0.2	20.65	19	20.66	20.60	-18.9	9,287	-0.20%
2024/07/12	3	20.85	0	0.00	20.85	3	9,363	0.03%
2024/07/11	2	20.88	0.8	20.95	20.80	1.2	9,497	0.01%
2024/07/10	1.8	21.46	8	21.12	21.40	-6.2	9,675	-0.06%
2024/07/09	7	20.75	10	20.81	20.80	-3	9,862	-0.03%
2024/07/08	5.1	21.64	3	21.73	21.25	2.1	9,980	0.02%
2024/07/05	10	21.79	12	21.74	22.10	-2	9,969	-0.02%
2024/07/04	4	20.88	6.3	20.78	20.75	-2.3	9,821	-0.02%
2024/07/03	14	20.46	21	20.48	20.40	-7	9,805	-0.07%
2024/07/02	8.2	20.31	11	20.31	20.15	-2.8	9,823	-0.03%
2024/07/01	6	20.42	5	20.46	20.30	1	9,840	0.01%
2024/06/28	24	20.85	27	20.95	20.70	-3	9,802	-0.03%
2024/06/27	34.1	22.00	22	21.67	20.95	12.1	9,745	0.12%
2024/06/26	76.7	21.51	46	21.23	21.00	30.7	9,642	0.32%
2024/06/25	94.2	21.53	97	21.48	21.40	-2.9	9,518	-0.03%
2024/06/24	43	22.03	36.2	22.40	22.75	6.8	8,715	0.08%
2024/06/21	9	20.79	19.1	20.89	20.70	-10.1	8,348	-0.12%
2024/06/20	7	20.40	24	20.28	20.50	-17	8,251	-0.21%
2024/06/19	2	19.60	0	0.00	19.45	2	8,342	0.02%
2024/06/18	11	19.76	14	19.83	19.90	-3	8,477	-0.04%
2024/06/17	3	19.80	14	19.78	19.90	-11	8,446	-0.13%
2024/06/14	2	19.65	5	19.80	19.80	-3	8,406	-0.04%
2024/06/13	45.1	19.84	20	19.66	19.75	25.1	8,328	0.30%
2024/06/12	21.5	19.13	14	19.16	18.95	7.5	8,065	0.09%
2024/06/11	1	19.25	22.2	19.52	19.55	-21.2	7,866	-0.27%
2024/06/07	17.2	18.99	42	19.00	19.05	-24.8	7,809	-0.32%
2024/06/06	70.1	19.55	46	19.26	19.15	24.1	7,880	0.31%
2024/06/05	23.1	18.72	1	18.55	18.50	22.1	7,679	0.29%
2024/06/04	16.1	18.80	10	18.85	18.75	6.1	7,777	0.08%
2024/06/03	13.1	19.41	2	19.33	19.10	11.1	8,094	0.14%
2024/05/31	1	19.40	1	19.30	19.40	0	8,164	0.00%
2024/05/30	18.3	19.63	17	19.31	19.40	1.3	8,151	0.02%
2024/05/29	5	20.17	4	19.99	19.85	1	8,116	0.01%
2024/05/28	2.2	19.89	4	19.80	19.90	-1.8	8,055	-0.02%
2024/05/27	12	19.93	22.3	19.87	19.90	-10.3	8,044	-0.13%
2024/05/24	14.1	18.95	0	0.00	18.90	14.1	7,937	0.18%
2024/05/23	28.3	19.21	247	19.03	19.25	-218.7	7,944	-2.75%	大賣/鉅額交易
2024/05/22	237.1	20.12	11	20.18	19.75	226.1	7,942	2.85%	大買/鉅額交易
2024/05/21	12	19.95	37	19.99	20.25	-25	7,760	-0.32%
2024/05/20	4	18.34	12.3	18.40	18.45	-8.3	7,445	-0.11%
2024/05/17	0	0.00	10	18.65	18.50	-10	8,172	-0.12%
2024/05/16	34	19.34	16	19.08	18.95	18	8,659	0.21%
2024/05/15	12	18.81	18.5	18.66	18.85	-6.5	8,557	-0.08%
2024/05/14	4	17.58	4	17.50	17.55	0	8,390	0.00%
2024/05/13	2	17.60	1	17.65	17.65	1	8,390	0.01%
2024/05/10	5	17.82	5	17.87	17.95	0	8,403	0.00%
2024/05/09	6	18.05	1.7	18.39	18.00	4.3	8,420	0.05%
2024/05/08	16	18.15	12.1	18.09	18.25	3.9	8,469	0.05%
2024/05/07	5	17.87	2	18.10	18.10	3	8,524	0.04%
2024/05/06	1	18.05	2.1	18.55	18.10	-1.1	8,599	-0.01%
2024/05/03	4	18.51	0	0.00	18.30	4	8,917	0.04%
2024/05/02	4	18.10	7.5	18.65	18.70	-3.5	9,314	-0.04%
2024/04/30	15	18.03	0	0.00	17.95	15	9,346	0.16%
2024/04/29	19	18.90	14	19.00	18.30	5	9,328	0.05%
2024/04/26	6	18.55	13	18.66	18.55	-7	9,030	-0.08%
2024/04/25	4	18.30	4	18.10	17.90	0	8,910	0.00%
2024/04/24	11	18.22	17	18.34	18.45	-6	8,856	-0.07%
2024/04/23	3	17.07	0	0.00	17.00	3	8,723	0.03%
2024/04/22	12	17.32	12.2	17.47	16.90	-0.2	8,719	0.00%
2024/04/19	17	17.61	33	17.95	17.55	-16	8,684	-0.18%
2024/04/18	20.1	18.23	2	18.60	18.05	18.1	8,563	0.21%
2024/04/17	16.2	18.78	2.3	18.86	18.80	13.9	8,462	0.16%
2024/04/16	11	18.44	15.2	18.32	18.65	-4.2	8,293	-0.05%
2024/04/15	16	18.98	7	18.88	18.75	9	8,065	0.11%
2024/04/12	4	18.26	4	18.44	18.50	0	7,796	0.00%
2024/04/11	1	18.05	0	0.00	18.00	1	7,622	0.01%
2024/04/10	7	18.02	5	17.95	18.00	2	7,554	0.03%
2024/04/09	22	17.82	7	17.92	17.90	15	7,526	0.20%
2024/04/08	3.1	17.80	7	17.60	17.75	-3.9	7,483	-0.05%
2024/04/03	1	17.20	2	17.16	17.25	-1	7,434	-0.01%
2024/04/02	3	17.47	1.7	17.42	17.40	1.3	7,423	0.02%
2024/04/01	7	17.66	9	17.76	17.65	-2	7,452	-0.03%
2024/03/29	28	18.33	37	18.07	17.90	-9	7,416	-0.12%
2024/03/28	19	18.05	9	17.99	17.85	10	7,179	0.14%
2024/03/27	15	17.67	58	17.35	17.25	-43	7,086	-0.61%
2024/03/26	5	17.92	5	17.63	17.55	0	7,331	0.00%
2024/03/25	5.7	17.80	1	17.75	17.65	4.7	7,234	0.06%
2024/03/22	29	17.67	35	17.82	17.55	-6	7,183	-0.08%
2024/03/21	6	17.05	15	17.22	17.40	-9	6,880	-0.13%
2024/03/20	0	16.20	2	16.25	16.20	-2	6,769	-0.03%
2024/03/19	2	16.45	1	16.50	16.40	1	6,941	0.01%
2024/03/18	1	16.05	5	16.15	16.50	-4	6,949	-0.06%
2024/03/15	0	0.00	1	16.40	16.05	-1	6,946	-0.01%
2024/03/14	1	16.60	10	16.65	16.45	-9	6,937	-0.13%
2024/03/13	7	16.81	4	16.90	16.90	3	6,915	0.04%
2024/03/12	6	17.22	4	17.24	17.40	2	6,880	0.03%
2024/03/11	5	16.66	2	16.75	16.60	3	6,794	0.04%
2024/03/08	8.1	17.07	14	16.80	16.65	-5.9	6,789	-0.09%
2024/03/07	18.1	17.63	20	17.44	16.95	-1.9	6,702	-0.03%
2024/03/06	7	17.43	5	17.37	17.60	2	6,422	0.03%
2024/03/05	1.1	17.00	2	16.90	17.05	-0.9	6,350	-0.01%
2024/03/04	6	16.85	1	16.70	16.70	5	6,379	0.08%
2024/03/01	22.4	16.98	20	16.79	16.70	2.4	6,345	0.04%
2024/02/29	14.1	16.92	13	16.94	16.75	1.1	6,349	0.02%
2024/02/27	2.1	16.84	21.8	16.61	16.35	-19.7	6,301	-0.31%
2024/02/26	0.3	17.00	2	17.10	16.90	-1.7	6,255	-0.03%
2024/02/23	6	17.24	12.2	17.19	17.00	-6.2	6,261	-0.10%
2024/02/22	74.1	17.79	31.2	17.69	17.60	42.9	6,157	0.70%
2024/02/21	34.5	17.50	12.1	17.56	17.50	22.4	5,969	0.38%
2024/02/20	82.5	18.12	49	17.85	17.40	33.5	5,761	0.58%
2024/02/19	23	17.68	38	17.57	17.55	-15	5,046	-0.30%
2024/02/16	11.1	16.15	3	16.03	16.20	8.1	4,723	0.17%
2024/02/15	1	15.40	0	0.00	15.40	1	4,669	0.02%
2024/02/05	2	15.33	14	15.13	15.25	-12	4,744	-0.25%
2024/02/02	1	15.45	1	15.30	15.35	0	4,746	0.00%
2024/02/01	4	15.63	4	15.61	15.45	0	4,743	0.00%
2024/01/31	16.1	16.06	14.2	15.81	15.80	1.8	4,858	0.04%
2024/01/30	12	16.01	9.2	16.00	16.05	2.9	5,057	0.06%
2024/01/29	12	16.23	13	16.21	16.20	-1	5,165	-0.02%
2024/01/26	59.2	16.54	47.2	16.36	16.20	12	5,147	0.23%
2024/01/25	70	16.21	75.5	16.18	16.20	-5.5	4,967	-0.11%
2024/01/24	3	15.30	25.5	15.47	15.50	-22.5	4,668	-0.48%
2024/01/23	1	14.85	1	14.90	14.90	0	4,690	0.00%
2024/01/22	0	0.00	1	14.50	14.45	-1	4,821	-0.02%
2024/01/19	0.1	14.30	0	0.00	14.30	0.1	5,049	0.00%
2024/01/18	1	14.30	1	14.20	14.15	0	5,444	0.00%
2024/01/17	7	14.22	0	0.00	14.05	7	6,333	0.11%
2024/01/16	1	14.30	12	14.28	14.40	-11	6,759	-0.16%
2024/01/12	1	14.15	1	14.10	14.05	0	7,009	0.00%
2024/01/10	1.2	14.01	0	0.00	14.00	1.2	6,986	0.02%
2024/01/09	0.6	14.14	2	14.00	14.00	-1.4	6,975	-0.02%
2024/01/08	2.7	14.25	1	14.20	14.25	1.7	6,943	0.02%
2024/01/05	0.9	14.52	1	14.40	14.35	-0.1	6,912	0.00%
2024/01/04	5.4	14.44	0	0.00	14.30	5.4	6,899	0.08%
2024/01/03	1	14.74	1	14.70	14.60	0	6,870	0.00%
2024/01/02	0	0.00	1	15.10	15.00	-1	6,805	-0.01%
2023/12/29	1	15.35	2	15.28	15.25	-1	6,777	-0.01%
2023/12/28	2	15.25	1	15.45	15.45	1	6,746	0.01%
2023/12/27	3	15.45	4	15.30	15.30	-1	6,697	-0.01%
2023/12/26	2	15.45	0	0.00	15.40	2	6,619	0.03%
2023/12/25	3	15.42	2	15.60	15.40	1	6,597	0.02%
2023/12/22	33.1	15.96	45	15.56	15.55	-11.9	6,591	-0.18%
2023/12/21	20	15.80	16.5	15.72	15.70	3.5	6,456	0.05%
2023/12/20	0	15.10	2	15.20	15.20	-2	6,158	-0.03%
2023/12/19	2	14.98	0	0.00	14.90	2	6,143	0.03%
2023/12/18	1	15.25	0	0.00	15.15	1	6,113	0.02%
2023/12/15	0.8	15.40	2.1	15.52	15.40	-1.3	6,079	-0.02%
2023/12/14	9.4	15.53	14.5	15.55	15.40	-5.1	5,992	-0.08%
2023/12/13	0.8	15.03	1.1	15.05	15.00	-0.4	5,797	-0.01%
2023/12/12	0.3	15.05	2	15.03	15.00	-1.7	5,780	-0.03%
2023/12/08	0.2	14.90	0	0.00	14.75	0.2	5,761	0.00%
2023/12/07	1.4	14.97	0	14.85	14.80	1.4	5,759	0.02%
2023/12/06	1.3	14.88	1	14.90	14.90	0.3	5,742	0.00%
2023/12/05	1.2	15.01	0	0.00	15.00	1.2	5,742	0.02%
2023/12/04	0	15.38	0	0.00	15.25	0	5,764	0.00%
2023/12/01	4	15.46	2.1	15.50	15.45	1.9	5,822	0.03%
2023/11/30	0	0.00	1.2	15.41	15.25	-1.2	5,821	-0.02%
2023/11/29	0	0.00	0.4	15.40	15.30	-0.4	5,902	-0.01%
2023/11/28	0.2	14.93	0	0.00	14.90	0.2	5,861	0.00%
2023/11/27	2.3	14.93	4	15.20	14.75	-1.8	5,835	-0.03%
2023/11/24	1.1	15.20	0	0.00	15.20	1.1	5,775	0.02%
2023/11/23	5.1	15.36	0.1	15.30	15.25	5	5,745	0.09%
2023/11/22	6	15.55	4	15.51	15.50	2	5,717	0.03%
2023/11/21	0	0.00	13	15.44	15.30	-13	5,648	-0.23%
2023/11/20	1	15.35	0	0.00	15.40	1	5,600	0.02%
2023/11/17	3	15.35	15	15.40	15.35	-12	5,560	-0.22%
2023/11/16	1.2	15.30	14.1	15.25	15.35	-12.9	5,516	-0.23%
2023/11/15	19.5	15.63	16.8	15.45	15.35	2.7	5,464	0.05%
2023/11/14	11.3	15.33	3	15.05	15.20	8.3	5,230	0.16%
2023/11/13	2.5	15.10	8.1	15.10	15.30	-5.6	5,182	-0.11%
2023/11/10	0	0.00	11	14.80	14.90	-11	5,079	-0.22%
2023/11/09	9	15.07	3.1	14.97	14.95	5.9	5,048	0.12%
2023/11/08	37	15.20	20.2	15.22	15.10	16.8	5,025	0.33%
2023/11/07	10	15.15	7	15.18	15.10	3	4,872	0.06%
2023/11/06	7	15.09	15.2	15.04	15.20	-8.2	4,592	-0.18%
2023/11/03	5	14.80	4	14.81	14.75	1	4,417	0.02%
2023/11/02	39	15.01	47	14.91	14.95	-8	4,321	-0.19%
2023/11/01	30.1	14.96	2	14.60	14.70	28.1	4,137	0.68%
2023/10/31	10	14.99	9	15.49	14.90	1	3,995	0.03%
2023/10/30	17	15.53	39.1	15.87	15.50	-22.1	3,797	-0.58%
2023/10/27	40	16.19	34	16.26	16.15	6	3,591	0.17%
2023/10/26	51	16.35	20.1	16.53	16.25	30.9	3,414	0.91%
2023/10/25	95.2	16.66	106.3	16.55	16.75	-11.1	3,051	-0.36%	大賣/
2023/10/24	40	16.01	34	16.29	16.35	6	2,186	0.27%
2023/10/23	0	0.00	9	14.62	14.90	-9	1,744	-0.52%
2023/10/20	2	13.55	0	0.00	13.55	2	1,459	0.14%
2023/10/18	0	0.00	2	13.10	13.10	-2	1,449	-0.14%
2023/10/11	0.3	13.65	10	13.40	13.35	-9.7	1,516	-0.64%
2023/10/06	10	13.70	0	0.00	13.65	10	1,524	0.66%
2023/10/04	0.2	13.35	0	0.00	13.40	0.2	1,540	0.01%
2023/10/02	0	0.00	1	13.50	13.60	-1	1,559	-0.06%
2023/09/26	1	13.60	0	0.00	13.55	1	1,715	0.06%
2023/09/25	1	13.90	0	0.00	13.80	1	1,770	0.06%
2023/09/21	5	13.90	7	13.93	13.90	-2	1,903	-0.11%
2023/09/20	2	14.35	0	0.00	14.10	2	1,896	0.11%
2023/09/19	1	14.40	0	0.00	14.35	1	1,898	0.05%
2023/09/18	0	0.00	2	14.75	14.70	-2	1,897	-0.11%
2023/09/15	1	14.70	0	0.00	14.75	1	1,917	0.05%
2023/09/14	2	14.78	2	14.73	14.65	0	1,931	0.00%
2023/09/13	1	14.60	0	0.00	14.50	1	1,933	0.05%
2023/09/12	5	14.65	10	14.90	14.75	-5	1,947	-0.26%
2023/09/11	10	14.80	5	14.95	14.75	5	1,955	0.26%
2023/09/08	7	14.76	6	14.91	14.75	1	1,938	0.05%
2023/09/07	5	14.90	15	15.10	15.15	-10	1,912	-0.52%
2023/09/06	12	15.01	19	15.09	15.10	-7	1,879	-0.37%
2023/09/05	10	14.70	12	14.78	14.90	-2	1,775	-0.11%
2023/09/04	4	14.75	12	14.71	14.50	-8	1,692	-0.47%
2023/09/01	1	13.50	1	13.70	14.10	0	1,559	0.00%
2023/08/29	1	13.50	1	13.35	13.35	0	1,588	0.00%
2023/08/25	1	13.45	1	13.60	13.55	0	1,620	0.00%
2023/08/24	0	0.00	2	13.55	13.30	-2	1,616	-0.12%
2023/08/18	0.1	13.41	0	0.00	13.30	0.1	1,632	0.01%
2023/08/15	1	13.45	0	0.00	13.40	1	1,638	0.06%
2023/08/14	2	13.00	0	0.00	13.05	2	1,646	0.12%
2023/08/10	8	13.65	0	0.00	13.45	8	1,616	0.49%
2023/08/09	7	13.76	10	13.85	13.80	-3	1,600	-0.19%
2023/08/08	15	13.82	1	13.75	13.80	14	1,594	0.88%
2023/08/04	2	13.90	34.5	13.95	14.15	-32.5	1,590	-2.04%
2023/08/02	7	14.26	7	14.23	13.95	0	1,580	0.00%
2023/07/31	6	14.72	9	14.71	14.60	-3	1,571	-0.19%
2023/07/28	7	14.31	3	14.35	14.35	4	1,504	0.27%
2023/07/27	3	13.95	5	13.86	14.00	-2	1,465	-0.14%
2023/07/26	4.1	13.59	2	13.68	13.50	2.1	1,433	0.15%
2023/07/24	9.1	13.59	7	13.34	13.45	2.1	1,468	0.14%
2023/07/21	3	13.65	1	13.75	13.65	2	1,458	0.14%
2023/07/20	1	13.75	1.1	13.84	13.75	-0.1	1,466	0.00%
2023/07/19	2	13.75	0	0.00	13.75	2	1,463	0.14%
2023/07/18	1	13.90	1	13.90	13.90	0	1,474	0.00%
2023/07/17	0.1	13.65	0	0.00	14.05	0.1	1,477	0.01%
2023/07/14	0	0.00	1	13.85	13.85	-1	1,474	-0.07%
2023/07/13	2	14.05	1	14.15	13.95	1	1,481	0.07%
2023/07/12	2	14.10	3	14.20	14.00	-1	1,495	-0.07%
2023/07/11	1	14.05	12	14.28	14.10	-11	1,587	-0.69%
2023/07/10	2	14.13	8	14.20	14.10	-6	1,856	-0.32%
2023/07/07	0	0.00	3	14.60	14.35	-3	1,868	-0.16%
2023/07/06	0	0.00	1	14.65	14.55	-1	1,968	-0.05%
2023/07/05	22	14.87	1	14.85	14.75	21	1,949	1.08%
2023/07/04	4	14.25	14	14.67	15.15	-10	1,896	-0.53%
2023/07/03	4	14.59	4	14.66	14.40	0	1,830	0.00%
2023/06/30	1	14.30	11	14.35	14.35	-10	1,862	-0.54%
2023/06/29	17	14.24	19	14.17	14.30	-2	1,926	-0.10%
2023/06/28	4	13.66	2	13.85	13.65	2	1,833	0.11%
2023/06/27	9	13.78	6	13.82	13.70	3	1,844	0.16%
2023/06/26	13.1	13.95	1	14.00	14.00	12.1	1,837	0.66%
2023/06/21	1	13.95	3	14.20	14.20	-2	1,845	-0.11%
2023/06/20	3	14.18	3	14.27	14.10	0	1,822	0.00%
2023/06/19	1	14.10	0	0.00	14.10	1	1,806	0.06%
2023/06/16	12	13.99	5	14.08	14.05	7	1,792	0.39%
2023/06/15	2	13.73	3	13.78	13.85	-1	1,773	-0.06%
2023/06/14	2.5	13.69	1	13.75	13.65	1.5	1,752	0.09%
2023/06/12	0.1	13.80	0	0.00	13.55	0.1	1,762	0.01%
2023/06/09	1	13.80	0	0.00	13.80	1	1,754	0.06%
2023/06/08	3	13.92	0	0.00	13.80	3	1,767	0.17%
2023/06/07	1	13.90	0	0.00	14.00	1	1,777	0.06%
2023/06/06	1.1	13.76	0	0.00	13.85	1.1	1,784	0.06%
2023/06/05	6	13.95	0	0.00	13.90	6	1,825	0.33%
2023/06/02	9	13.84	7	13.83	13.80	2	1,823	0.11%
2023/06/01	4.1	13.69	1	13.70	13.65	3.1	1,864	0.16%
2023/05/31	1	13.60	2	13.43	13.70	-1	1,958	-0.05%
2023/05/30	2	13.45	0	0.00	13.35	2	1,934	0.10%
2023/05/29	0	0.00	10	13.35	13.40	-10	1,934	-0.52%
2023/05/26	1.2	13.44	0	0.00	13.20	1.2	1,934	0.06%
2023/05/25	1	13.40	0	0.00	13.50	1	1,927	0.05%
2023/05/24	5	13.35	17	13.39	13.50	-12	1,934	-0.62%
2023/05/23	5	13.30	5	13.35	13.25	0	1,933	0.00%
2023/05/22	3	13.13	8	13.18	13.15	-5	1,946	-0.26%
2023/05/19	7	13.07	5	13.20	13.10	2	1,955	0.10%
2023/05/18	11	13.13	7	13.16	13.20	4	1,965	0.20%
2023/05/17	5	13.00	5	13.05	13.05	0	1,956	0.00%
2023/05/16	7.1	12.92	1	13.05	12.85	6.1	1,951	0.31%
2023/05/15	1	12.65	0	0.00	12.75	1	1,953	0.05%
2023/05/12	0	0.00	21	12.60	12.70	-21	1,966	-1.07%
2023/05/11	5.1	12.72	0	0.00	12.55	5.1	1,968	0.26%
2023/05/10	7	12.81	0	0.00	12.85	7	1,958	0.36%
2023/05/09	2	13.15	13	12.95	12.90	-11	1,969	-0.56%
2023/05/08	10	13.30	6	13.30	13.20	4	1,961	0.20%
2023/05/05	15	13.33	16	13.38	13.30	-1	1,965	-0.05%
2023/05/04	0	13.45	0	0.00	13.30	0	1,981	0.00%
2023/05/03	15	13.28	16	13.35	13.30	-1	1,995	-0.05%
2023/05/02	16	13.50	10	13.45	13.45	6	2,018	0.30%
2023/04/28	20	13.55	16	13.65	13.50	4	2,041	0.20%
2023/04/27	12	13.33	40	13.43	13.40	-28	2,038	-1.37%
2023/04/26	11	13.05	11	13.10	13.15	0	2,038	0.00%
2023/04/25	7.1	13.33	0	0.00	13.15	7.1	2,031	0.35%
2023/04/24	4	13.38	5	13.43	13.50	-1	2,016	-0.05%
2023/04/21	4	13.59	5	13.40	13.35	-1	2,011	-0.05%
2023/04/20	30	13.77	0	0.00	13.70	30	1,984	1.51%
2023/04/19	8.2	13.86	10	14.00	13.90	-1.8	1,964	-0.09%
2023/04/18	10	14.00	5	14.15	13.90	5	1,939	0.26%
2023/04/17	2.1	13.95	5	14.00	14.00	-2.9	1,921	-0.15%
2023/04/14	12	14.42	15	14.32	14.15	-3	1,890	-0.16%
2023/04/13	55	14.42	62	14.47	14.15	-7	1,785	-0.39%
2023/04/12	10.3	14.00	1	13.95	13.95	9.3	1,502	0.62%
2023/04/11	18.1	14.09	21	13.71	14.10	-2.9	1,476	-0.20%
2023/04/10	10.1	13.50	5	13.65	13.45	5.1	1,358	0.38%
2023/04/07	6	13.55	7	13.69	13.55	-1	1,347	-0.07%
2023/04/06	32.1	13.77	21	13.85	13.65	11.1	1,333	0.83%
2023/03/31	34.2	13.72	32	13.82	13.75	2.2	1,295	0.17%
2023/03/30	34	13.57	35	12.97	13.55	-1	1,196	-0.08%
2023/03/29	20	12.70	20	12.83	12.65	0	1,080	0.00%
2023/03/28	10.1	13.05	0	0.00	12.75	10.1	1,084	0.93%
2023/03/27	10	13.10	10	13.15	13.10	0	1,077	0.00%
2023/03/24	20	13.13	10	13.05	13.25	10	1,081	0.92%
2023/03/23	0	0.00	15	12.92	13.00	-15	1,064	-1.41%
2023/03/22	11	12.95	23	13.00	13.00	-12	1,063	-1.13%
2023/03/21	1.1	13.05	0	0.00	13.00	1.1	1,061	0.10%
2023/03/20	19	13.00	24	13.02	13.00	-5	1,061	-0.47%
2023/03/17	5	12.75	26	12.85	12.90	-21	1,053	-1.99%
2023/03/16	15	12.63	15	12.73	12.60	0	1,057	0.00%
2023/03/15	10	13.10	10	13.35	13.00	0	1,051	0.00%
2023/03/14	20	12.98	0	0.00	12.95	20	1,055	1.90%
2023/03/13	15	13.13	25	13.17	13.20	-10	1,049	-0.95%
2023/03/10	20.1	13.48	10	13.40	13.35	10.1	1,041	0.96%
2023/03/09	46	14.04	2	14.15	13.75	44	1,035	4.25%
2023/03/08	24	13.81	22.1	13.90	14.10	1.9	1,032	0.18%
2023/03/07	2	13.53	11	13.71	13.80	-9	991	-0.90%
2023/03/06	22.3	13.67	13	13.77	13.55	9.3	977	0.95%
2023/03/03	2.1	13.29	0	0.00	13.35	2.1	904	0.24%
2023/03/02	2	12.68	7	12.65	12.65	-5	801	-0.62%
2023/02/24	0	0.00	20	13.00	12.80	-20	802	-2.49%
2023/02/22	2	12.70	0	0.00	12.75	2	806	0.25%
2023/02/21	1	12.90	0	0.00	12.85	1	803	0.12%
2023/02/20	5.2	12.92	2	13.00	12.95	3.2	805	0.40%
2023/02/17	2	12.83	0	0.00	12.85	2	816	0.24%
2023/02/15	0	0.00	2	12.55	12.45	-2	814	-0.25%
2023/02/14	2	12.50	0	0.00	12.50	2	816	0.25%
2023/02/10	1.1	12.31	0	0.00	12.30	1.1	825	0.13%
2023/02/08	0	0.00	6	12.65	12.65	-6	824	-0.73%
2023/02/07	6.3	12.61	0	0.00	12.55	6.3	836	0.75%
2023/02/06	12	12.55	0	0.00	12.55	12	855	1.40%
2023/02/03	3	12.60	6	12.65	12.60	-3	854	-0.35%
2023/02/02	7	12.69	2	12.73	12.70	5	844	0.59%
2023/01/31	0	0.00	19	12.00	12.05	-19	794	-2.39%
2023/01/30	11	11.91	51	11.94	11.85	-40	771	-5.18%
2023/01/16	56	11.81	0	0.00	11.85	56	729	7.68%
2023/01/13	0	0.00	3	11.42	11.40	-3	710	-0.42%
2023/01/12	0	0.00	5	11.70	11.50	-5	713	-0.70%
2023/01/11	1	11.70	1	11.65	11.65	0	715	0.00%
2023/01/09	1	11.70	1	11.65	11.70	0	721	0.00%
2023/01/05	0	0.00	6	11.55	11.45	-6	751	-0.80%
2023/01/04	0	0.00	29.1	11.26	11.30	-29.1	751	-3.87%
2022/12/29	2	11.30	0	0.00	11.35	2	766	0.26%
2022/12/28	0	11.60	0	0.00	11.45	0	779	0.00%
2022/12/22	0	0.00	5	11.80	11.75	-5	800	-0.62%
2022/12/21	1	11.65	0	0.00	11.65	1	814	0.12%
2022/12/20	6	11.55	0	0.00	11.55	6	821	0.73%
2022/12/16	6	12.06	0	0.00	12.00	6	828	0.72%
2022/12/15	0.2	12.45	1	12.45	12.40	-0.8	820	-0.10%
2022/12/07	15	12.65	10	12.50	12.40	5	811	0.62%
2022/12/06	6	12.68	0	0.00	12.65	6	802	0.75%
2022/12/05	5	13.10	0	0.00	13.05	5	795	0.63%
2022/12/01	0.1	13.05	0	0.00	13.10	0.1	799	0.01%
2022/11/28	0	0.00	5	12.50	12.40	-5	773	-0.65%
2022/11/25	0	0.00	10	12.60	12.55	-10	780	-1.28%
2022/11/22	5	12.31	0	0.00	12.30	5	792	0.63%
2022/11/18	0.1	12.60	1	12.60	12.60	-0.9	806	-0.11%
2022/11/16	1	12.50	1	12.90	12.50	0	789	0.00%
2022/11/15	1.1	12.74	1	12.85	12.80	0.1	785	0.01%
2022/11/14	6	12.58	2	12.55	12.60	4	764	0.52%
2022/11/07	0	0.00	9	12.07	12.15	-9	783	-1.15%
2022/11/04	0	0.00	1	11.80	11.95	-1	783	-0.13%
2022/11/03	0	11.70	0	0.00	11.85	0	778	0.01%
2022/11/02	3	11.67	1	11.65	11.70	2	761	0.26%
2022/10/31	0	0.00	5	10.80	10.80	-5	729	-0.69%
2022/10/26	0	11.55	0	0.00	10.70	0	740	0.00%
2022/10/24	0	0.00	1	10.95	10.80	-1	744	-0.13%
2022/10/21	0.2	10.73	0	0.00	10.65	0.2	747	0.02%
2022/10/20	1	10.80	0	0.00	10.85	1	744	0.13%
2022/10/19	0.2	11.20	3	11.12	11.05	-2.9	745	-0.38%
2022/10/17	1	10.65	0	0.00	11.00	1	751	0.13%
2022/10/14	1	10.85	1	10.90	11.05	0	756	0.00%
2022/10/13	1.3	11.00	1	10.50	10.50	0.3	762	0.04%
2022/10/12	1	11.25	0	0.00	11.25	1	739	0.14%
2022/10/11	5	11.30	0	0.00	11.35	5	741	0.67%
2022/10/06	0.2	11.90	0	0.00	11.80	0.2	731	0.02%
2022/10/05	0.2	12.00	0	0.00	11.75	0.2	732	0.03%
2022/10/04	1	11.65	1	11.80	11.80	0	730	0.00%
2022/10/03	1	11.45	8	11.56	11.45	-7	730	-0.96%
2022/09/28	4.2	11.44	0	0.00	11.45	4.2	733	0.58%
2022/09/27	0.2	11.90	0	0.00	11.90	0.2	734	0.02%
2022/09/26	25.1	11.79	0	0.00	11.80	25.1	738	3.40%
2022/09/23	15	12.40	0	0.00	12.45	15	751	2.00%
2022/09/21	0	0.00	1	12.55	12.55	-1	770	-0.13%
2022/09/19	0.1	12.80	0	0.00	12.75	0.1	780	0.01%
2022/09/13	1	13.10	0	0.00	13.15	1	826	0.12%
2022/09/12	0	0.00	5	12.97	13.00	-5	852	-0.59%
2022/09/08	3	12.55	0	0.00	12.65	3	860	0.35%
2022/09/07	0	0.00	28	12.42	12.45	-28	859	-3.26%
2022/09/06	1	12.60	15	12.81	12.60	-14	860	-1.63%
2022/09/05	0.1	12.95	18.1	12.78	12.70	-18	857	-2.10%
2022/09/02	0.2	13.40	0	0.00	13.10	0.2	857	0.02%
2022/08/31	0.1	13.50	4	13.50	13.50	-3.9	855	-0.46%
2022/08/30	3	13.20	0	0.00	13.40	3	850	0.35%
2022/08/29	0.2	13.40	16	13.22	13.15	-15.8	848	-1.86%
2022/08/26	0.1	13.60	1	13.70	13.65	-0.9	842	-0.11%
2022/08/25	0.3	13.50	0	0.00	13.35	0.3	828	0.04%
2022/08/23	4	13.01	0	0.00	13.00	4	843	0.47%
2022/08/19	0	0.00	1	13.20	13.35	-1	848	-0.12%
2022/08/17	2.1	13.10	0	0.00	13.10	2.1	837	0.24%
2022/08/16	1	13.10	1	13.25	13.30	0	834	0.00%
2022/08/15	5	12.75	1	12.80	13.15	4	826	0.48%
2022/08/11	8	12.61	1	12.65	12.60	7	813	0.86%
2022/08/10	1	12.25	0.2	12.30	12.25	0.8	818	0.10%
2022/08/03	0.4	12.39	0	0.00	12.15	0.4	863	0.05%
2022/08/02	0	12.20	0	0.00	12.25	0	874	0.00%
2022/08/01	0	0.00	2	12.68	12.70	-2	889	-0.22%
2022/07/29	0.2	12.75	0	0.00	12.60	0.2	889	0.02%
2022/07/25	0	13.10	0	0.00	12.65	0	891	0.00%
2022/07/19	0.1	12.40	0	0.00	12.35	0.1	973	0.01%
2022/07/18	6	12.35	0	0.00	12.30	6	978	0.61%
2022/07/13	0	0.00	5	11.78	11.90	-5	1,002	-0.50%
2022/07/12	16.3	11.53	0	0.00	11.35	16.3	1,012	1.61%
2022/07/11	51	11.90	0	0.00	11.90	51	1,016	5.02%
2022/07/07	0.1	11.50	0	0.00	11.70	0.1	1,033	0.00%
2022/07/06	0.2	11.89	0	0.00	11.30	0.2	1,042	0.02%
2022/07/05	1	11.80	1	11.90	11.90	0	1,061	0.00%
2022/07/04	0	11.90	0	0.00	11.55	0	1,056	0.00%
2022/07/01	1.9	11.93	2	11.60	11.60	-0.1	1,080	-0.01%
2022/06/30	4.4	12.33	0	0.00	12.20	4.4	1,061	0.41%
2022/06/28	1	13.00	1	12.95	12.95	0	1,056	0.00%
2022/06/27	0	0.00	2	13.30	13.25	-2	1,070	-0.19%
2022/06/24	0	0.00	6	13.14	12.85	-6	1,070	-0.56%
2022/06/23	1	12.85	1	12.65	12.70	0	1,073	0.00%
2022/06/22	1	12.90	0	0.00	12.65	1	1,065	0.10%
2022/06/21	0	0.00	8	13.14	13.35	-8	1,056	-0.76%
2022/06/20	9	12.99	0	0.00	12.70	9	1,058	0.85%
2022/06/17	0	0.00	1	13.60	13.60	-1	1,042	-0.10%
2022/06/16	1	14.45	0	0.00	13.80	1	1,042	0.10%
2022/06/10	0	0.00	5	14.70	14.75	-5	1,088	-0.46%
2022/06/08	0	0.00	5	14.60	14.60	-5	1,127	-0.44%
2022/06/06	2	14.60	0	14.70	14.60	2	1,175	0.17%
2022/06/02	0	0.00	1	14.90	14.80	-1	1,232	-0.08%
2022/06/01	7	15.08	6.2	15.08	15.10	0.8	1,304	0.06%
2022/05/31	0	0.00	1	14.80	14.80	-1	1,328	-0.08%
2022/05/30	3	14.73	1	14.75	14.70	2	1,339	0.15%
2022/05/27	2	14.63	2	14.55	14.55	0	1,345	0.00%
2022/05/26	6	14.70	0	0.00	14.45	6	1,358	0.44%
2022/05/24	0.1	14.55	4	14.45	14.25	-3.9	1,430	-0.27%
2022/05/19	2	14.30	0	0.00	14.65	2	1,518	0.13%
2022/05/18	2	14.50	3	14.55	14.45	-1	1,605	-0.06%
2022/05/17	0	0.00	4	14.23	14.35	-4	1,667	-0.24%
2022/05/16	1	14.15	8	14.01	13.90	-7	1,727	-0.41%
2022/05/13	1	13.80	4	13.83	13.70	-3	1,752	-0.17%
2022/05/12	1	13.50	0	0.00	13.50	1	1,773	0.06%
2022/05/11	0	0.00	3	13.87	13.75	-3	1,787	-0.17%
2022/05/09	1.2	13.97	2	14.25	13.90	-0.8	1,846	-0.04%
2022/05/06	1	14.45	0	0.00	14.50	1	1,851	0.06%
2022/05/05	0	0.00	5	15.05	14.90	-5	1,864	-0.27%
2022/05/03	0.1	14.60	0	0.00	14.80	0.1	1,916	0.01%
2022/04/29	0	0.00	4	15.00	14.80	-4	1,947	-0.21%
2022/04/28	3	14.68	12	14.66	14.75	-9	2,025	-0.44%
2022/04/27	10.1	14.09	0	0.00	14.30	10.1	2,058	0.49%
2022/04/26	0	0.00	2	14.95	14.85	-2	2,139	-0.09%
2022/04/25	8	14.97	0	0.00	14.95	8	2,270	0.35%
2022/04/22	1	15.75	0	0.00	15.60	1	2,451	0.04%
2022/04/21	0	16.00	3	16.10	15.90	-3	2,485	-0.12%
2022/04/20	0	0.00	19	16.04	15.85	-19	2,498	-0.76%
2022/04/19	0	0.00	2	15.73	15.75	-2	2,511	-0.08%
2022/04/18	1	15.25	3	15.20	15.35	-2	2,544	-0.08%
2022/04/15	3	15.58	1	15.55	15.50	2	2,550	0.08%
2022/04/14	0	0.00	3	15.63	15.70	-3	2,612	-0.11%
2022/04/13	4	15.98	7	15.74	15.95	-3	2,635	-0.11%
2022/04/12	6.1	15.40	3	15.55	15.45	3.1	2,668	0.11%
2022/04/11	5.1	15.61	13	15.87	15.55	-8	2,728	-0.29%
2022/04/08	5.1	15.99	2	16.00	16.00	3.1	2,745	0.11%
2022/04/07	4.1	15.90	0	0.00	15.75	4.1	2,837	0.14%
2022/04/06	1.1	16.23	0	0.00	16.25	1.1	2,881	0.04%
2022/04/01	4	16.46	0	0.00	16.50	4	3,134	0.13%
2022/03/31	2	16.70	0	0.00	16.70	2	3,750	0.05%
2022/03/30	0	17.00	0	0.00	16.90	0	3,977	0.00%
2022/03/29	0.1	16.85	0	0.00	16.80	0.1	4,013	0.00%
2022/03/28	4	16.61	0	0.00	16.85	4	4,045	0.10%
2022/03/25	0	17.00	1	16.85	16.85	-1	4,159	-0.02%
2022/03/23	5	17.22	12	17.15	17.15	-7	4,212	-0.17%
2022/03/22	1	16.95	0	0.00	17.10	1	4,344	0.02%
2022/03/21	0.1	17.00	2	17.20	16.95	-1.9	4,357	-0.04%
2022/03/18	2	16.88	24	16.98	16.90	-22	4,403	-0.50%
2022/03/17	8	16.64	0	0.00	16.75	8	4,419	0.18%
2022/03/16	0.1	16.10	2	16.20	16.20	-2	4,426	-0.04%
2022/03/15	0.1	16.60	0	0.00	16.20	0.1	4,464	0.00%
2022/03/14	0	0.00	2	16.83	16.70	-2	4,478	-0.04%
2022/03/11	0	0.00	7	16.55	16.60	-7	4,481	-0.16%
2022/03/10	1	16.40	4	16.60	16.60	-3	4,487	-0.07%
2022/03/09	2	15.98	4	16.00	16.10	-2	4,494	-0.04%
2022/03/08	3.3	15.90	10	15.75	15.70	-6.7	4,536	-0.15%
2022/03/07	20.1	16.43	8	16.73	16.30	12.1	4,532	0.27%
2022/03/04	3	17.22	5	17.35	17.20	-2	4,621	-0.04%
2022/03/03	3.1	17.55	1	17.60	17.50	2.1	4,672	0.04%
2022/03/02	2	17.35	0	0.00	17.55	2	4,737	0.04%
2022/03/01	0	0.00	2	17.70	17.60	-2	4,776	-0.04%
2022/02/25	15	17.36	4	17.35	17.25	11	4,795	0.23%
2022/02/24	8.1	17.28	2	17.25	17.15	6.1	4,875	0.13%
2022/02/23	8	18.03	2	18.10	17.95	6	4,958	0.12%
2022/02/22	18.1	17.86	1	17.80	17.85	17.1	5,165	0.33%
2022/02/21	6	18.40	5	18.35	18.45	1	5,768	0.02%
2022/02/18	11	18.53	4.2	18.53	18.65	6.8	5,789	0.12%
2022/02/17	2	18.48	15.1	18.42	18.30	-13.1	5,786	-0.23%
2022/02/16	1	18.20	5	18.08	18.20	-4	5,828	-0.07%
2022/02/15	1	17.65	0	0.00	17.50	1	5,810	0.02%
2022/02/14	1	17.65	22.4	17.78	17.85	-21.4	5,839	-0.37%
2022/02/11	3	18.20	0	0.00	18.20	3	5,859	0.05%
2022/02/10	47	18.38	68	18.30	18.25	-21	5,874	-0.36%
2022/02/09	36	18.14	39	18.26	18.35	-3	5,874	-0.05%
2022/02/08	5	17.80	11	17.98	17.95	-6	5,872	-0.10%
2022/02/07	32	17.32	28	17.42	17.70	4	5,942	0.07%
2022/01/26	3	17.08	10	17.15	16.95	-7	6,051	-0.12%
2022/01/25	16.1	17.03	0	0.00	16.95	16.1	6,090	0.26%
2022/01/24	0	17.45	1	17.60	17.40	-1	6,111	-0.02%
2022/01/21	2.1	17.75	0	0.00	17.60	2.1	6,102	0.03%
2022/01/20	2	18.45	2	18.50	18.50	0	6,051	0.00%
2022/01/19	1	18.25	0	0.00	18.30	1	6,029	0.02%
2022/01/18	31.1	18.60	35	18.32	18.30	-3.9	5,923	-0.07%
2022/01/17	0	0.00	48	18.25	18.70	-48	5,792	-0.83%
2022/01/14	8.1	16.89	6	16.95	17.00	2.1	5,604	0.04%
2022/01/13	6.1	17.28	1	17.35	17.25	5.1	5,622	0.09%
2022/01/12	6.1	17.34	2	17.40	17.25	4.1	5,638	0.07%
2022/01/11	4	17.41	1	17.60	17.45	3	5,636	0.05%
2022/01/10	6.1	17.59	4	17.68	17.60	2.1	5,612	0.04%
2022/01/07	11.1	17.61	9	17.64	17.55	2.1	5,626	0.04%
2022/01/06	5	18.00	0	0.00	18.05	5	5,613	0.09%
2022/01/05	6.1	18.21	2	18.20	18.10	4.1	5,620	0.07%
2022/01/04	6	18.18	1	18.40	18.20	5	5,612	0.09%
2022/01/03	15	18.80	1	18.60	18.55	14	5,556	0.25%
2021/12/30	16	18.79	6	18.71	18.85	10	5,564	0.18%
2021/12/29	1.4	19.09	0	0.00	18.95	1.4	5,495	0.03%
2021/12/28	32	19.44	38	19.47	19.05	-6	5,477	-0.11%
2021/12/27	91	20.18	57	19.96	20.10	34	5,271	0.64%
2021/12/24	6.4	18.78	24	19.11	19.50	-17.6	4,698	-0.38%
2021/12/23	8	18.63	2	18.68	18.55	6	4,500	0.13%
2021/12/22	0	0.00	1	18.60	18.50	-1	4,578	-0.02%
2021/12/21	1	18.40	1	18.45	18.35	0	4,566	0.00%
2021/12/20	0	0.00	1	18.25	18.20	-1	4,484	-0.02%
2021/12/16	2	18.43	55	18.54	18.65	-53	4,483	-1.18%
2021/12/15	5.1	17.70	25	17.96	18.05	-20	4,418	-0.45%
2021/12/14	43.1	17.98	4	17.81	17.70	39.1	4,420	0.88%
2021/12/13	1	18.40	6	18.38	18.30	-5	4,403	-0.11%
2021/12/10	5	18.20	11	18.39	18.30	-6	4,402	-0.14%
2021/12/09	0	0.00	43	18.51	18.25	-43	4,429	-0.97%
2021/12/08	2.2	18.17	2	18.25	18.15	0.2	4,410	0.00%
2021/12/07	12.1	18.24	6	18.18	18.30	6.1	4,432	0.14%
2021/12/06	8	18.16	3	18.20	18.20	5	4,482	0.11%
2021/12/03	7	18.36	0	0.00	18.45	7	4,514	0.16%
2021/12/02	11	18.51	1	18.75	18.10	10	4,569	0.22%
2021/12/01	15	18.03	39	18.22	18.65	-24	4,629	-0.52%
2021/11/30	7	18.54	13	18.40	18.30	-6	4,779	-0.13%
2021/11/29	31.1	17.24	30	17.68	17.75	1.1	4,816	0.02%
2021/11/26	37.1	17.62	2	18.20	17.55	35.1	4,833	0.73%
2021/11/25	15	18.32	7	18.26	18.25	8	4,814	0.17%
2021/11/24	0	0.00	1.5	18.60	18.65	-1.5	4,837	-0.03%
2021/11/23	3	18.73	8	18.78	18.50	-5	4,990	-0.10%
2021/11/22	42	19.26	12	19.13	19.25	30	4,963	0.60%
2021/11/19	75.5	19.59	42	19.70	19.10	33.5	4,922	0.68%
2021/11/18	26	19.48	44	19.74	19.50	-18	4,768	-0.38%
2021/11/17	7	18.51	1	18.45	18.45	6	4,203	0.14%
2021/11/16	13	18.50	7	18.65	18.50	6	4,242	0.14%
2021/11/15	9	18.33	36	18.40	18.45	-27	4,265	-0.63%
2021/11/12	7	17.79	0	0.00	17.75	7	4,365	0.16%
2021/11/11	3	17.70	17	17.97	18.05	-14	4,444	-0.32%
2021/11/10	5	17.57	3	17.70	17.65	2	4,554	0.04%
2021/11/09	5	17.76	5	17.70	17.80	0	4,636	0.00%
2021/11/08	4.1	17.62	0	0.00	17.45	4.1	4,694	0.09%
2021/11/05	4.1	17.46	1	17.50	17.50	3.1	4,867	0.06%
2021/11/04	15	17.67	33	17.72	17.65	-18	5,098	-0.35%
2021/11/03	10	17.73	33	18.05	17.70	-23	5,344	-0.43%
2021/11/02	12.2	17.37	0	0.00	17.10	12.2	5,804	0.21%
2021/11/01	25	17.67	2	17.55	17.55	23	6,775	0.34%
2021/10/29	8	17.23	0	0.00	17.10	8	7,122	0.11%
2021/10/28	29	17.42	1	17.40	17.30	28	7,346	0.38%
2021/10/27	4	17.24	0	0.00	17.35	4	7,952	0.05%
2021/10/26	25.1	17.38	3	17.33	17.20	22.1	8,418	0.26%
2021/10/25	11	17.20	0	0.00	17.30	11	8,588	0.13%
2021/10/22	2	17.15	0.5	16.90	17.15	1.5	8,823	0.02%
2021/10/21	0	0.00	2	17.05	16.90	-2	8,988	-0.02%
2021/10/20	1.1	16.94	39	17.11	16.70	-38	9,091	-0.42%
2021/10/19	0.3	17.15	4	16.98	17.00	-3.7	9,235	-0.04%
2021/10/18	9	16.88	0	0.00	16.95	9	9,591	0.09%
2021/10/15	44	16.72	12.2	16.79	16.85	31.8	9,853	0.32%
2021/10/14	2	16.25	4	16.48	16.55	-2	10,201	-0.02%
2021/10/13	2	16.05	3	15.82	15.75	-1	10,355	-0.01%
2021/10/12	4.1	16.40	1	16.65	16.40	3.1	10,875	0.03%
2021/10/08	2.1	16.70	1	16.85	16.55	1.1	11,732	0.01%
2021/10/07	3	16.73	5	16.75	16.85	-2	13,238	-0.02%
2021/10/05	1	15.95	7	15.99	16.55	-6	14,739	-0.04%
2021/10/04	1.1	16.07	8	16.00	15.85	-6.9	16,647	-0.04%
2021/10/01	8.1	16.44	2	16.68	16.50	6.1	17,409	0.03%
2021/09/30	4.1	17.04	18	16.87	17.15	-14	17,904	-0.08%
2021/09/29	14.1	16.98	14	17.04	16.85	0.1	18,505	0.00%
2021/09/28	3	17.95	6	17.90	17.90	-3	18,610	-0.02%
2021/09/27	1	18.35	6	18.42	18.25	-5	18,681	-0.03%
2021/09/24	4.1	18.05	1	18.00	17.95	3.1	18,799	0.02%
2021/09/23	16	17.95	11	17.95	17.80	5	18,957	0.03%
2021/09/22	47.2	17.76	11.4	17.74	17.60	35.8	19,074	0.19%
2021/09/17	4.1	18.62	7	18.59	18.65	-2.9	19,179	-0.02%
2021/09/16	3	18.40	2	18.45	18.35	1	19,495	0.01%
2021/09/15	0.1	18.70	8	18.66	18.70	-7.9	20,014	-0.04%
2021/09/14	21.1	19.15	2	19.25	18.75	19.1	20,235	0.09%
2021/09/13	6	19.26	5	19.50	19.30	1	20,369	0.01%
2021/09/10	11	19.45	9	19.42	19.50	2	20,591	0.01%
2021/09/09	13	19.44	1.3	19.42	19.40	11.8	21,040	0.06%
2021/09/08	10	19.24	9	19.28	19.15	1	21,106	0.00%
2021/09/07	1.1	19.69	17	19.82	19.80	-15.9	21,095	-0.08%
2021/09/06	9.7	20.34	3.1	20.07	19.90	6.6	21,078	0.03%
2021/09/03	5	20.75	5	20.80	20.75	0	21,047	0.00%
2021/09/02	28.5	20.60	12	20.33	20.00	16.5	21,276	0.08%
2021/09/01	9	20.82	9	21.04	21.05	0	21,158	0.00%
2021/08/31	8	20.10	11	20.12	20.15	-3	21,088	-0.01%
2021/08/30	11.1	20.03	4	19.83	19.95	7.1	21,169	0.03%
2021/08/27	16.5	19.89	8	19.81	19.55	8.5	21,136	0.04%
2021/08/26	3.5	19.34	2	19.35	19.60	1.5	21,049	0.01%
2021/08/25	36	19.22	36	19.16	19.20	0	21,058	0.00%
2021/08/24	2.2	18.78	12	18.69	18.60	-9.8	21,077	-0.05%
2021/08/23	45	18.99	53	19.00	18.90	-8	21,120	-0.04%
2021/08/20	55	18.15	37	18.22	18.00	18	21,130	0.09%
2021/08/19	31.1	18.51	3	18.72	18.00	28.1	21,096	0.13%
2021/08/18	16	18.85	29.3	18.32	19.30	-13.3	21,212	-0.06%
2021/08/17	17	19.04	6	18.43	18.30	11	21,097	0.05%
2021/08/16	13.4	19.60	22	19.34	19.25	-8.7	21,026	-0.04%
2021/08/13	20.3	20.43	10	20.10	19.85	10.3	20,888	0.05%
2021/08/12	27.1	20.80	22	20.83	20.65	5.1	20,811	0.02%
2021/08/11	28	21.58	21	21.30	20.80	7	20,782	0.03%
2021/08/10	16	22.23	32.4	22.22	21.95	-16.4	20,676	-0.08%
2021/08/09	36.1	23.62	21	23.96	23.00	15.1	20,524	0.07%
2021/08/06	88	24.04	69.1	24.03	24.10	18.9	20,378	0.09%
2021/08/05	304.5	24.79	255.3	24.84	25.10	49.2	20,009	0.25%	大買/大賣/
2021/08/04	62	23.28	56.3	23.26	23.25	5.7	19,211	0.03%
2021/08/03	19	22.80	18.1	22.80	22.90	0.9	18,999	0.00%
2021/08/02	102.5	22.94	61.1	22.96	22.80	41.4	18,859	0.22%	大買/
2021/07/30	48.5	22.32	64.7	22.16	22.20	-16.2	18,468	-0.09%
2021/07/29	9.1	20.65	9	20.63	21.15	0.1	18,201	0.00%
2021/07/28	7.3	20.20	39	19.56	20.40	-31.7	18,105	-0.18%
2021/07/27	12.6	22.13	15	21.61	21.20	-2.4	18,316	-0.01%
2021/07/26	15	22.26	25	22.04	22.10	-10	18,320	-0.05%
2021/07/23	5.7	22.01	8	22.10	21.85	-2.3	18,349	-0.01%
2021/07/22	75.2	22.62	101	22.32	22.00	-25.8	18,486	-0.14%	大賣/
2021/07/21	30.6	22.14	54.1	22.25	21.75	-23.5	18,327	-0.13%
2021/07/20	43.7	22.29	40	22.49	21.95	3.7	18,385	0.02%
2021/07/19	34.9	21.98	31	21.94	22.30	3.9	18,488	0.02%
2021/07/16	81	22.19	62.3	22.09	21.75	18.8	19,265	0.10%
2021/07/15	65.4	21.43	113.5	21.49	21.30	-48.1	19,377	-0.25%	大賣/
2021/07/14	297.2	25.12	209	23.96	23.40	88.2	18,818	0.47%	大買/大賣/
2021/07/13	124.3	25.24	125.1	25.75	26.00	-0.8	17,686	0.00%	大買/大賣/
2021/07/12	84.3	23.01	141	23.13	23.65	-56.7	17,034	-0.33%	大賣/
2021/07/09	284.6	21.02	186	20.67	21.50	98.6	16,245	0.61%	大買/大賣/
2021/07/08	67	20.60	110.7	20.41	21.00	-43.7	14,448	-0.30%	大賣/
2021/07/07	79	19.45	27	19.36	19.10	52	13,828	0.38%
2021/07/06	50.5	19.01	117	19.14	19.50	-66.5	13,772	-0.48%	大賣/
2021/07/05	29	18.56	17	18.49	18.60	12	13,548	0.09%
2021/07/02	0	0.00	4	17.99	17.95	-4	13,461	-0.03%
2021/07/01	6	17.98	4.1	17.95	18.00	1.9	13,521	0.01%
2021/06/30	14	18.43	19.1	18.39	18.70	-5.1	13,709	-0.04%
2021/06/29	3.1	18.38	4	18.25	18.15	-0.9	13,944	-0.01%
2021/06/28	25	18.49	10	18.47	18.65	15	13,952	0.11%
2021/06/25	40.6	18.49	9	18.49	18.50	31.6	13,831	0.23%
2021/06/24	56	18.18	57.2	18.49	18.70	-1.2	13,575	-0.01%
2021/06/23	13	17.46	14.3	17.59	17.60	-1.3	13,054	-0.01%
2021/06/22	2.1	17.03	8	17.13	17.00	-5.9	13,076	-0.05%
2021/06/21	52	17.17	31	17.22	17.45	21	13,040	0.16%
2021/06/18	26.3	17.11	20	17.00	17.05	6.3	12,844	0.05%
2021/06/17	3	15.65	26	16.35	16.45	-23	12,402	-0.19%
2021/06/16	9	16.00	0	0.00	15.85	9	12,513	0.07%
2021/06/15	1	16.15	2	16.18	16.20	-1	12,660	-0.01%
2021/06/11	16	16.20	3	16.45	16.20	13	12,629	0.10%
2021/06/10	19	16.67	6.7	16.54	16.55	12.3	12,661	0.10%
2021/06/09	1	16.15	1	16.20	15.85	0	12,246	0.00%
2021/06/08	3	15.80	3	16.00	15.90	0	12,179	0.00%
2021/06/07	12	16.10	10	16.15	15.75	2	12,167	0.02%
2021/06/04	1	15.85	0	0.00	15.80	1	12,044	0.01%
2021/06/03	0	0.00	3	15.87	15.90	-3	12,048	-0.02%
2021/06/02	2	15.85	15	16.07	15.60	-13	11,991	-0.11%
2021/06/01	16	15.75	5	15.80	16.00	11	12,012	0.09%
2021/05/31	8.2	15.32	7.1	15.38	15.30	1.1	11,964	0.01%
2021/05/28	3	15.02	10	14.98	15.05	-7	11,988	-0.06%
2021/05/27	1	14.50	0	0.00	14.55	1	11,976	0.01%
2021/05/26	16	15.12	6	14.97	14.70	10	12,054	0.08%
2021/05/25	85	14.61	92	14.54	14.55	-7	11,987	-0.06%
2021/05/21	0	0.00	1	13.55	13.55	-1	12,046	-0.01%
2021/05/20	9.1	13.64	6	13.38	13.30	3.1	12,154	0.03%
2021/05/19	1	13.65	1	13.40	13.70	0	12,228	0.00%
2021/05/18	1	12.90	4	13.14	13.35	-3	12,283	-0.02%
2021/05/17	1.2	12.98	9	12.29	12.25	-7.8	12,288	-0.06%
2021/05/14	5	13.78	3	13.55	13.60	2	12,220	0.02%
2021/05/13	9	13.66	3	13.40	14.20	6	12,038	0.05%
2021/05/12	6.2	14.54	7	13.74	13.60	-0.8	11,886	-0.01%
2021/05/11	29.1	15.34	15	15.36	14.85	14.1	11,702	0.12%
2021/05/10	4	16.38	15	16.45	16.25	-11	11,609	-0.09%
2021/05/07	37	16.81	30	16.86	16.95	7	11,620	0.06%
2021/05/06	16	16.38	13	16.02	16.05	3	11,413	0.03%
2021/05/05	7	16.30	4	16.35	16.00	3	11,232	0.03%
2021/05/04	21	17.21	45	17.64	16.30	-24	11,190	-0.21%
2021/05/03	8	17.13	0	0.00	17.00	8	10,815	0.07%
2021/04/29	11	18.78	5	18.80	18.60	6	10,650	0.06%
2021/04/28	37	19.21	14	18.93	19.20	23	10,672	0.22%
2021/04/27	10	19.08	2	19.15	18.90	8	10,473	0.08%
2021/04/26	18	19.00	25	19.31	18.90	-7	10,328	-0.07%
2021/04/23	89.4	19.09	87	18.85	18.70	2.4	10,046	0.02%
2021/04/22	96	19.97	46	19.38	19.20	50	9,620	0.52%
2021/04/21	36	18.01	16	18.47	18.55	20	8,852	0.23%
2021/04/20	4	16.20	20	16.55	16.90	-16	8,317	-0.19%
2021/04/19	29	15.92	31	16.15	15.95	-2	8,089	-0.02%
2021/04/16	15	15.19	9.5	15.15	15.15	5.5	7,763	0.07%
2021/04/15	5.2	14.80	0	0.00	14.75	5.2	7,704	0.07%
2021/04/14	3.3	14.81	3	14.85	14.65	0.3	7,702	0.00%
2021/04/13	33	15.49	18	15.26	15.05	15	7,736	0.19%
2021/04/12	19.3	16.00	12	16.02	16.05	7.3	7,628	0.10%
2021/04/09	25	15.63	25	15.68	15.75	0	7,261	0.00%
2021/04/08	12	14.62	2	14.83	14.80	10	6,995	0.14%
2021/04/07	25	14.56	14	14.52	14.70	11	6,996	0.16%
2021/04/06	23	14.93	11	14.75	14.55	12	6,988	0.17%
2021/04/01	24	14.36	21	14.46	14.75	3	7,059	0.04%
2021/03/31	10	14.17	6	14.14	14.05	4	6,855	0.06%
2021/03/25	5	13.83	5	14.10	13.70	0	7,503	0.00%
2021/03/24	0	0.00	32	13.89	14.00	-32	7,266	-0.44%
2021/03/23	0	0.00	6	13.85	13.40	-6	7,145	-0.08%
2021/03/22	0	0.00	1	13.75	13.70	-1	7,123	-0.01%
2021/03/19	15	13.72	0	0.00	13.65	15	7,106	0.21%
2021/03/18	0	0.00	6	13.63	13.75	-6	6,924	-0.09%
2021/03/17	3	13.25	0	0.00	13.15	3	6,838	0.04%
2021/03/16	0	0.00	1	13.40	13.30	-1	6,909	-0.01%
2021/03/15	1	13.00	0	0.00	13.00	1	6,878	0.01%
2021/03/10	1	12.85	0	0.00	12.85	1	7,599	0.01%
2021/03/08	1	13.20	0	0.00	12.90	1	8,290	0.01%
2021/03/05	1	13.00	0	0.00	13.05	1	8,495	0.01%
2021/03/04	1	13.50	10	13.75	13.40	-9	8,603	-0.10%
2021/03/03	1	13.80	0.2	13.90	13.80	0.8	8,716	0.01%
2021/03/02	1	13.90	0	0.00	13.75	1	8,625	0.01%
2021/02/26	2	13.78	21	13.80	13.70	-19	8,606	-0.22%
2021/02/25	24	13.90	27	13.85	14.05	-3	8,624	-0.03%
2021/02/24	27	13.96	0	0.00	13.75	27	8,554	0.32%
2021/02/22	7	14.16	2	13.95	14.00	5	8,477	0.06%
2021/02/19	11	13.92	10	13.89	13.95	1	8,356	0.01%
2021/02/18	10	13.40	1	13.75	13.75	9	8,348	0.11%
2021/02/17	0	0.00	2	13.30	13.25	-2	8,242	-0.02%
2021/02/05	0	0.00	1	12.90	12.95	-1	8,149	-0.01%
2021/02/03	0	0.00	8	13.16	12.90	-8	8,314	-0.10%
2021/02/01	4	12.35	0.1	12.25	12.75	3.9	8,316	0.05%
2021/01/29	2	13.15	4	13.15	12.70	-2	8,235	-0.02%
2021/01/28	2	12.65	2	12.70	12.75	0	8,128	0.00%
2021/01/26	6	13.44	0	0.00	12.95	6	8,095	0.07%
2021/01/25	0	0.00	3	13.57	13.50	-3	8,100	-0.04%
2021/01/22	2	13.20	3	13.22	13.35	-1	8,082	-0.01%
2021/01/21	10	13.44	1	13.45	13.15	9	8,115	0.11%
2021/01/20	0	0.00	15	12.86	12.70	-15	8,025	-0.19%
2021/01/19	0	0.00	3	13.17	13.30	-3	8,060	-0.04%
2021/01/18	1	12.65	0	0.00	12.70	1	8,580	0.01%
2021/01/15	1	13.25	0	0.00	13.00	1	8,975	0.01%
2021/01/14	2	13.78	2	13.55	13.40	0	8,928	0.00%
2021/01/13	0	0.00	3	13.65	13.60	-3	8,715	-0.03%
2021/01/12	1	13.25	1	13.30	12.85	0	8,635	0.00%
2021/01/11	1	12.95	0	0.00	12.95	1	8,580	0.01%
2021/01/08	2	13.38	5	13.32	13.10	-3	8,516	-0.04%
2021/01/07	1	13.30	8	13.33	13.25	-7	8,497	-0.08%
2021/01/06	6	13.62	2	13.73	13.40	4	8,475	0.05%
2021/01/05	2	13.45	9	13.40	13.40	-7	8,276	-0.08%
2021/01/04	20	13.34	5	13.55	13.35	15	8,233	0.18%
2020/12/31	25	14.08	17	14.16	13.80	8	8,113	0.10%
2020/12/30	14	14.05	4	14.11	14.00	10	7,971	0.13%
2020/12/29	18	14.09	2	14.20	13.90	16	7,829	0.20%
2020/12/28	33.2	14.47	49	14.41	14.35	-15.8	7,680	-0.21%
2020/12/25	18	14.09	6	14.29	14.05	12	7,262	0.17%
2020/12/24	5	14.04	12	13.89	14.00	-7	7,058	-0.10%
2020/12/23	8	13.91	1	14.10	14.00	7	6,905	0.10%
2020/12/22	1	13.55	1	13.15	13.35	0	6,455	0.00%
2020/12/21	14	13.39	1	13.30	13.55	13	6,360	0.20%
2020/12/17	0	0.00	3	13.20	13.15	-3	6,150	-0.05%
2020/12/16	3	13.22	0	0.00	13.10	3	6,160	0.05%
2020/12/15	2	12.90	0	0.00	12.95	2	6,137	0.03%
2020/12/11	4	12.93	1	13.00	13.05	3	6,051	0.05%
2020/12/09	2	13.60	2	13.65	13.85	0	5,851	0.00%
2020/12/08	5	13.59	3	13.55	13.60	2	5,759	0.03%
2020/12/07	9	13.88	11	14.09	13.70	-2	5,644	-0.04%
2020/12/04	11	13.48	8	13.64	13.60	3	5,293	0.06%
2020/12/03	0	0.00	24	13.34	13.10	-24	5,020	-0.48%
2020/12/02	9	13.57	8	13.83	13.60	1	4,891	0.02%
2020/12/01	11	12.96	6	12.41	13.05	5	4,359	0.11%
2020/11/30	8	12.38	1	12.10	12.45	7	4,620	0.15%
2020/11/27	19	11.91	1	11.80	11.85	18	4,411	0.41%
2020/11/26	0	0.00	15	11.60	11.60	-15	4,242	-0.35%
2020/11/25	0	0.00	5	11.45	11.45	-5	4,204	-0.12%
2020/11/24	0	0.00	24	11.67	11.55	-24	4,142	-0.58%
2020/11/23	0	0.00	5	11.50	11.45	-5	4,008	-0.12%
2020/11/20	5	11.29	0	0.00	11.25	5	3,912	0.13%
2020/11/19	0	0.00	2	11.15	11.15	-2	3,797	-0.05%
2020/11/18	4	11.05	2	11.10	11.10	2	3,773	0.05%
2020/11/17	7	11.24	0	0.00	11.10	7	3,755	0.19%
2020/11/16	0	0.00	3	11.00	11.00	-3	3,672	-0.08%
2020/11/11	5	11.25	0	0.00	11.20	5	3,692	0.14%
2020/11/10	1	11.20	1	11.10	11.15	0	3,583	0.00%
2020/11/09	0	0.00	1	10.75	10.70	-1	3,488	-0.03%
2020/11/06	10	10.70	10	10.55	10.55	0	3,477	0.00%
2020/11/02	1	10.65	0	0.00	10.40	1	3,410	0.03%
2020/10/29	10	10.95	16	10.91	11.15	-6	3,308	-0.18%
2020/10/28	21	11.49	21	11.11	11.00	0	3,250	0.00%
2020/10/27	5	11.45	1	11.20	11.30	4	3,152	0.13%
2020/10/26	10.1	11.56	4	11.55	11.65	6.1	3,011	0.20%
2020/10/23	3	11.10	7.1	10.81	10.90	-4.1	2,411	-0.17%
2020/10/16	0	0.00	1	10.00	9.96	-1	1,962	-0.05%
2020/10/15	1	10.10	0	0.00	10.05	1	1,969	0.05%
2020/10/14	0	0.00	20	10.13	10.05	-20	1,945	-1.03%
2020/10/12	10	10.25	0	0.00	10.00	10	1,947	0.51%
2020/09/28	10	10.00	0	0.00	10.00	10	1,983	0.50%
2020/09/24	1	9.91	0	0.00	9.74	1	2,015	0.05%
2020/09/14	0	0.00	2	10.15	10.15	-2	1,924	-0.10%
2020/09/04	1	10.45	0	0.00	10.50	1	1,976	0.05%
2020/09/03	2	10.50	3	10.38	10.65	-1	1,933	-0.05%
2020/08/31	0	0.00	1	9.99	9.96	-1	1,476	-0.07%
2020/08/18	20	10.10	20	10.05	10.10	0	1,572	0.00%
2020/08/11	1	9.60	0	0.00	9.54	1	1,429	0.07%
2020/07/16	0	0.00	1	9.91	9.88	-1	1,791	-0.06%
2020/07/07	0	0.00	1	10.35	10.20	-1	1,829	-0.05%
2020/07/06	1	10.35	0	0.00	10.40	1	1,834	0.05%
2020/07/03	1	10.30	0	0.00	10.30	1	1,869	0.05%
2020/07/01	0	0.00	4	10.00	9.93	-4	1,819	-0.22%
2020/06/29	3	9.78	0	0.00	9.79	3	1,819	0.16%
2020/06/16	0	0.00	15	10.05	10.05	-15	1,839	-0.82%
2020/06/11	10	10.20	0	0.00	9.81	10	1,896	0.53%
2020/06/10	1	10.05	0	0.00	10.00	1	1,825	0.05%
2020/06/09	0	0.00	2	10.10	10.05	-2	1,874	-0.11%
2020/06/08	1.1	10.24	2	10.15	10.10	-0.9	1,916	-0.05%
2020/05/27	2	10.35	0	0.00	10.40	2	1,833	0.11%
2020/05/12	0	0.00	3	10.15	10.15	-3	1,814	-0.17%
2020/05/08	1	10.25	0	0.00	10.20	1	1,801	0.06%
2020/05/07	0	0.00	3	10.35	10.40	-3	1,791	-0.17%
2020/05/06	3	10.47	0	0.00	10.30	3	1,781	0.17%
2020/04/30	1	10.75	0	0.00	10.50	1	1,713	0.06%
2020/04/28	3	10.15	2	10.30	10.30	1	1,635	0.06%
2020/04/15	0	0.00	10	9.70	9.66	-10	1,670	-0.60%
2020/03/26	10	7.74	0	0.00	7.82	10	1,743	0.57%
2020/03/13	1	8.08	0	0.00	8.19	1	2,120	0.05%
2020/03/10	2	9.82	0	0.00	9.93	2	2,060	0.10%
2020/02/19	0	0.00	24	10.90	10.80	-24	2,860	-0.84%
2020/02/18	27	10.75	0	0.00	10.75	27	2,862	0.94%
2020/02/13	2	11.00	0	0.00	11.05	2	2,822	0.07%
2020/02/06	7	11.29	1	11.60	11.25	6	2,826	0.21%
2020/02/05	0	0.00	1	10.85	11.10	-1	2,821	-0.04%
2020/02/04	0	0.00	1	10.55	10.75	-1	2,779	-0.04%
2020/02/03	1	10.45	0	0.00	10.45	1	2,767	0.04%
2020/01/31	1	11.00	0	0.00	11.05	1	2,749	0.04%
2020/01/30	7	11.01	1	11.40	11.00	6	2,723	0.22%
2020/01/20	4	12.24	1	12.05	12.05	3	2,678	0.11%
2020/01/17	0	0.00	2	11.85	11.90	-2	2,569	-0.08%
2020/01/15	0	0.00	5	11.45	11.45	-5	2,450	-0.20%
2020/01/03	5	11.42	0	0.00	11.35	5	2,382	0.21%
2020/01/02	3	11.70	0	0.00	11.75	3	2,340	0.13%
2019/12/30	2	11.70	10	11.65	11.70	-8	2,278	-0.35%
2019/12/25	15	12.03	0	0.00	11.85	15	2,227	0.67%
2019/12/19	1	12.20	1	12.00	12.05	0	2,095	0.00%
2019/12/18	1	12.35	1	12.20	12.25	0	2,062	0.00%
2019/12/17	1	11.80	1	11.85	12.00	0	1,958	0.00%
2019/12/11	0	0.00	1	11.55	11.65	-1	1,687	-0.06%
2019/12/10	0	0.00	1	11.30	11.45	-1	1,639	-0.06%
2019/12/09	0	0.00	1	11.20	11.20	-1	1,584	-0.06%
2019/12/05	2	11.28	2	11.20	11.15	0	1,553	0.00%
2019/11/29	1	11.30	0	0.00	11.00	1	1,451	0.07%
2019/11/20	0	0.00	2	10.45	10.35	-2	929	-0.22%
2019/11/18	1	10.00	1	10.60	10.60	0	786	0.00%
2019/11/08	0	0.00	10	9.54	9.61	-10	605	-1.65%
2019/11/07	10	9.70	0	0.00	9.64	10	603	1.66%
2019/09/09	2	9.67	0	0.00	9.67	2	1,219	0.16%
2019/08/14	0	0.00	66	9.54	9.42	-66	1,190	-5.55%
2019/08/06	0	0.00	8	9.51	9.70	-8	1,218	-0.66%
2019/08/05	0	0.00	34	10.10	9.72	-34	1,222	-2.78%
2019/08/02	100	10.05	0	0.00	9.91	100	1,234	8.10%
2019/07/30	0	0.00	2	10.40	10.50	-2	1,233	-0.16%
2019/07/24	8	10.75	0	0.00	10.50	8	1,102	0.73%
2019/07/17	2	10.30	16	10.30	10.25	-14	990	-1.41%
2019/07/16	22	10.58	20	10.48	10.50	2	990	0.20%
2019/06/24	4	9.22	0	0.00	9.17	4	1,000	0.40%
2019/06/20	2	9.31	0	0.00	9.26	2	999	0.20%
2019/06/19	0	0.00	2	9.21	9.20	-2	1,038	-0.19%
2019/06/11	10	9.42	0	0.00	9.48	10	1,055	0.95%
2019/04/08	0	0.00	3	11.15	11.20	-3	1,141	-0.26%
2019/04/02	0	0.00	3	11.05	11.00	-3	1,184	-0.25%
2019/03/21	0	0.00	5	11.25	11.25	-5	1,185	-0.42%
2019/02/15	0	0.00	13	11.85	11.70	-13	1,440	-0.90%
2019/02/14	15	12.09	10	12.00	12.00	5	1,424	0.35%
2019/02/13	0	0.00	10	11.55	11.55	-10	1,301	-0.77%
2019/02/12	0	0.00	1	10.95	11.00	-1	1,280	-0.08%
2019/01/25	1	11.40	10	11.50	11.35	-9	1,407	-0.64%
2019/01/15	0	0.00	2	10.95	10.95	-2	1,501	-0.13%
2019/01/10	2	10.90	0	0.00	10.90	2	1,478	0.14%
2018/12/28	2	10.85	0	0.00	10.80	2	1,524	0.13%
2018/12/17	0	0.00	2	10.70	10.55	-2	1,464	-0.14%
2018/12/13	2	10.75	0	0.00	10.80	2	1,464	0.14%
2018/11/13	0	0.00	2	10.25	10.35	-2	1,630	-0.12%
2018/11/05	1	10.55	0	0.00	10.45	1	1,702	0.06%
2018/11/02	1	10.90	0	0.00	10.65	1	1,686	0.06%
2018/10/31	0	0.00	2	10.10	10.30	-2	1,705	-0.12%
2018/10/25	12	9.84	2	9.99	9.60	10	1,721	0.58%
2018/10/11	11	10.45	0	0.00	10.40	11	2,004	0.55%
2018/10/05	2	11.60	2	11.80	11.65	0	2,290	0.00%
2018/10/04	2	12.30	0	0.00	12.20	2	2,307	0.09%
2018/10/02	0	0.00	3	12.45	12.45	-3	2,336	-0.13%
2018/09/11	0	0.00	1	12.40	12.45	-1	2,821	-0.04%
2018/09/07	11	12.51	1	12.60	12.60	10	2,799	0.36%
2018/09/06	0	0.00	3	13.20	13.10	-3	2,775	-0.11%
2018/09/05	2	13.70	0	0.00	13.35	2	2,790	0.07%
2018/08/28	0	0.00	10	13.55	13.35	-10	3,225	-0.31%
2018/08/15	0	0.00	20	12.60	12.60	-20	3,810	-0.52%
2018/08/14	1	12.65	0	0.00	12.90	1	3,853	0.03%
2018/08/13	10	12.50	0	0.00	12.70	10	3,995	0.25%
2018/08/08	2	13.80	0	0.00	13.75	2	4,233	0.05%
2018/08/01	0	0.00	1	13.75	13.75	-1	4,554	-0.02%
2018/07/26	2	14.75	0	0.00	14.75	2	4,562	0.04%
2018/07/16	1	15.00	0	0.00	14.85	1	4,414	0.02%
2018/07/13	0	0.00	12	15.00	15.00	-12	4,300	-0.28%
2018/07/06	0	0.00	1	13.80	14.05	-1	4,026	-0.02%
2018/07/05	1	14.50	0	0.00	14.25	1	4,020	0.02%
2018/07/02	0	0.00	10	15.00	14.75	-10	3,914	-0.26%
2018/06/20	5	14.15	0	0.00	14.15	5	3,895	0.13%
2018/06/07	1	15.30	5	15.35	15.25	-4	4,481	-0.09%
2018/06/05	0	0.00	3	14.75	14.60	-3	4,274	-0.07%
2018/06/01	7	14.60	4	14.60	14.55	3	4,327	0.07%
2018/05/31	6	14.80	0	0.00	14.75	6	4,316	0.14%
2018/05/30	4	14.85	10	14.90	14.90	-6	4,279	-0.14%
2018/05/29	13	15.38	61	15.44	15.15	-48	4,204	-1.14%
2018/05/28	0	0.00	25	14.92	14.95	-25	3,982	-0.63%
2018/05/24	0	0.00	10	14.75	14.70	-10	3,843	-0.26%
2018/05/22	0	0.00	1	14.30	14.25	-1	3,928	-0.03%
2018/05/21	4	14.48	1	14.40	14.40	3	3,924	0.08%
2018/05/18	0	0.00	5	14.15	14.10	-5	3,784	-0.13%
2018/05/17	0	0.00	38	14.28	14.15	-38	3,821	-0.99%
2018/05/16	18	14.28	5	14.50	14.40	13	3,738	0.35%
2018/05/15	0	0.00	11	14.10	13.95	-11	3,581	-0.31%
2018/05/14	25	14.45	45	13.99	14.45	-20	3,515	-0.57%
2018/05/11	0	0.00	20	14.50	14.00	-20	3,410	-0.59%
2018/05/10	15	13.97	5	14.00	13.95	10	3,287	0.30%
2018/05/08	31	13.77	0	0.00	13.60	31	3,343	0.93%
2018/04/24	15	12.72	0	0.00	12.55	15	3,273	0.46%
2018/04/18	18	13.45	0	0.00	13.45	18	3,359	0.54%
2018/04/17	7	13.40	0	0.00	13.45	7	3,373	0.21%
2018/04/03	0	0.00	2	14.10	14.10	-2	3,736	-0.05%
2018/04/02	10	14.30	0	0.00	14.30	10	3,760	0.27%
2018/03/28	0	0.00	1	14.50	14.40	-1	4,099	-0.02%
2018/03/22	10	14.35	0	0.00	14.35	10	3,976	0.25%
2018/03/20	11	14.52	0	0.00	14.65	11	3,994	0.28%
2018/03/19	51	15.20	50	15.25	14.90	1	3,996	0.03%
2018/03/14	0	0.00	2	14.80	14.85	-2	3,681	-0.05%
2018/03/13	0	0.00	8	14.80	14.80	-8	3,651	-0.22%
2018/03/01	1	14.00	0	0.00	14.15	1	3,700	0.03%
2018/02/23	0	0.00	3	14.15	14.25	-3	3,939	-0.08%
2018/02/22	0	0.00	10	14.20	14.15	-10	3,995	-0.25%
2018/02/21	3	13.25	0	0.00	13.30	3	3,942	0.08%
2018/02/09	3	12.00	0	0.00	12.40	3	4,346	0.07%
2018/02/06	10	13.25	0	0.00	12.80	10	4,548	0.22%
2018/02/05	5	14.00	0	0.00	14.20	5	4,563	0.11%
2018/02/02	11	14.70	0	0.00	14.60	11	4,689	0.23%
2018/01/31	20	14.33	0	0.00	14.30	20	5,329	0.38%
2018/01/30	2	14.75	0	0.00	14.70	2	5,568	0.04%
2018/01/26	5	14.85	4	14.80	14.80	1	6,468	0.02%
2018/01/25	5	14.90	0	0.00	14.80	5	7,192	0.07%
2018/01/24	0	0.00	1	15.05	15.05	-1	8,330	-0.01%
2018/01/22	0	0.00	1	14.80	14.70	-1	8,938	-0.01%
2018/01/19	10	14.75	0	0.00	14.65	10	9,120	0.11%
2018/01/18	13	14.96	0	0.00	14.85	13	9,399	0.14%
2018/01/17	7	15.04	1	15.10	15.00	6	9,616	0.06%
2018/01/16	6	14.90	6	15.13	15.15	0	9,631	0.00%
2018/01/15	5	14.85	5	14.90	14.90	0	9,741	0.00%
2018/01/12	10	15.00	1	15.00	15.00	9	9,930	0.09%
2018/01/11	15	14.90	15	14.95	14.90	0	9,973	0.00%
2018/01/10	45	14.95	45	14.80	14.75	0	10,051	0.00%
2018/01/09	36	15.04	40	15.00	15.00	-4	10,047	-0.04%
2018/01/08	17	15.52	6	15.48	15.40	11	10,005	0.11%
2018/01/05	0	0.00	5	16.55	16.45	-5	10,024	-0.05%
2018/01/04	0	0.00	1	16.35	16.35	-1	10,003	-0.01%