群益證 (6005)-凱基-台南券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
25.40
漲跌
--
漲幅
0.00%
成交量
7,788張
產業
上市金融類股
354人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

群益證 (6005)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3	25.33	0	0.00	25.40	3	16,755	0.02%
2024/05/21	13.4	25.41	3	25.33	25.40	10.4	16,657	0.06%
2024/05/20	5.2	26.04	0	0.00	25.75	5.2	16,514	0.03%
2024/05/17	9	26.40	8	26.26	26.45	1	16,307	0.01%
2024/05/16	4	26.50	28.1	26.47	26.40	-24.1	16,162	-0.15%
2024/05/15	28	25.24	6.1	25.55	25.60	21.9	15,853	0.14%
2024/05/14	7.2	24.73	16	24.40	24.95	-8.8	15,703	-0.06%
2024/05/13	6.4	24.61	0	0.00	24.60	6.4	15,576	0.04%
2024/05/10	18	24.62	43.5	24.50	24.80	-25.5	15,450	-0.17%
2024/05/09	21.1	24.18	14	24.15	23.75	7.1	15,082	0.05%
2024/05/08	29.5	24.83	20	24.20	24.15	9.5	14,783	0.06%
2024/05/07	16.9	25.85	41	25.88	25.75	-24.1	14,178	-0.17%
2024/05/06	6	26.76	19.6	26.87	26.95	-13.6	13,812	-0.10%
2024/05/03	0.1	26.30	24.1	26.38	26.20	-24	13,611	-0.18%
2024/05/02	2	25.80	17	25.61	25.80	-15	13,337	-0.11%
2024/04/29	5.2	24.52	15.1	24.96	24.95	-9.9	12,951	-0.08%
2024/04/26	2	23.80	25	24.03	23.90	-23	12,610	-0.18%
2024/04/25	2.1	24.11	0	0.00	23.85	2.1	12,448	0.02%
2024/04/24	2.1	24.11	1	24.20	24.50	1.1	12,287	0.01%
2024/04/23	25.2	24.50	5	24.48	24.30	20.2	11,977	0.17%
2024/04/22	6.3	24.36	15	24.82	24.70	-8.7	11,562	-0.08%
2024/04/19	60.2	22.59	84.2	22.85	23.50	-24	10,678	-0.22%
2024/04/18	0	0.00	21.7	22.64	23.20	-21.7	9,965	-0.22%
2024/04/17	1	21.25	0	0.00	21.20	1	9,257	0.01%
2024/04/16	27.1	21.01	21	21.19	21.05	6.1	9,106	0.07%
2024/04/15	1	21.25	12	21.55	21.60	-11	8,867	-0.12%
2024/04/12	2	21.73	11.2	21.70	21.75	-9.2	8,757	-0.11%
2024/04/11	10	21.50	1.1	21.60	21.55	8.9	8,604	0.10%
2024/04/10	13.2	21.22	8	21.16	21.35	5.2	8,450	0.06%
2024/04/09	31.2	21.39	0	0.00	21.40	31.2	8,264	0.38%
2024/04/08	1	21.45	23.1	21.02	21.45	-22.1	7,941	-0.28%
2024/04/03	1.1	19.50	0	0.00	19.75	1.1	7,514	0.01%
2024/04/02	1	19.70	1	19.75	19.70	0	7,444	0.00%
2024/04/01	1	19.70	9	19.66	19.70	-8	7,328	-0.11%
2024/03/29	7.2	19.01	0	0.00	19.15	7.2	7,007	0.10%
2024/03/28	4	18.99	0	0.00	18.95	4	6,912	0.06%
2024/03/27	6.2	18.93	3	19.05	19.05	3.2	6,710	0.05%
2024/03/26	21.2	18.87	7	18.80	18.90	14.2	6,617	0.21%
2024/03/25	13	19.01	0	0.00	19.00	13	6,522	0.20%
2024/03/22	10.2	18.91	30.7	19.10	19.10	-20.5	6,484	-0.32%
2024/03/21	7	19.15	36	18.97	19.15	-29	6,322	-0.46%
2024/03/20	14	18.66	3.2	18.75	18.50	10.8	5,987	0.18%
2024/03/19	34.1	18.84	5	18.90	18.85	29.1	5,893	0.49%
2024/03/18	2.1	18.48	4	18.60	18.70	-1.9	5,813	-0.03%
2024/03/15	9.1	18.67	5	18.69	18.60	4.1	5,680	0.07%
2024/03/14	28	18.86	13	19.02	18.80	15	5,393	0.28%
2024/03/13	29.5	18.39	16	18.40	18.45	13.5	4,828	0.28%
2024/03/12	0	0.00	0.1	18.20	18.35	-0.1	4,662	0.00%
2024/03/11	6	17.90	32	18.15	18.10	-26	4,528	-0.57%
2024/03/08	10.2	17.97	37	18.10	17.80	-26.8	4,369	-0.61%
2024/03/07	2.3	17.80	9.3	17.86	18.00	-7	4,093	-0.17%
2024/03/06	0	0.00	6.3	17.73	17.75	-6.3	3,869	-0.16%
2024/03/05	2	17.55	33.3	17.45	17.60	-31.3	3,824	-0.82%
2024/03/04	27	17.30	0.2	17.30	17.30	26.8	3,724	0.72%
2024/03/01	1	17.05	69	17.11	17.05	-68	3,648	-1.86%
2024/02/29	5	16.60	10.4	16.75	16.75	-5.4	3,557	-0.15%
2024/02/27	0.1	16.45	1	16.50	16.50	-0.9	3,410	-0.03%
2024/02/26	1.1	16.45	4	16.40	16.40	-2.9	3,361	-0.09%
2024/02/23	20.2	16.50	23	16.54	16.45	-2.8	3,362	-0.08%
2024/02/22	19	16.45	0	0.00	16.45	19	3,387	0.56%
2024/02/21	0.2	16.43	1	16.40	16.35	-0.8	3,386	-0.02%
2024/02/20	0.3	16.52	0	0.00	16.45	0.3	3,397	0.01%
2024/02/19	6	16.55	10	16.60	16.55	-4	3,366	-0.12%
2024/02/16	5	16.35	3.6	16.31	16.40	1.4	3,371	0.04%
2024/02/05	0.3	15.98	0	0.00	16.05	0.3	3,246	0.01%
2024/02/01	0.1	16.10	50	16.15	16.15	-49.9	3,232	-1.54%
2024/01/31	0.1	16.05	0	0.00	16.10	0.1	3,238	0.00%
2024/01/30	0.2	16.13	0	0.00	16.10	0.2	3,229	0.01%
2024/01/26	0	0.00	1	16.15	16.15	-1	3,232	-0.03%
2024/01/25	0.3	16.05	0	0.00	16.05	0.3	3,202	0.01%
2024/01/24	0	0.00	1	16.00	16.05	-1	3,192	-0.03%
2024/01/23	0	0.00	2	15.90	15.95	-2	3,194	-0.06%
2024/01/22	0.1	15.85	0	0.00	15.80	0.1	3,192	0.00%
2024/01/19	19	15.68	0	0.00	15.70	19	3,181	0.60%
2024/01/18	18.1	15.59	0	0.00	15.60	18.1	3,165	0.57%
2024/01/17	11.2	15.67	1	15.70	15.50	10.2	3,145	0.32%
2024/01/16	3.1	15.89	0	0.00	15.85	3.1	3,090	0.10%
2024/01/15	41.1	16.15	0	0.00	16.10	41.1	3,009	1.37%
2024/01/12	3	16.05	0	0.00	16.10	3	3,033	0.10%
2024/01/11	3	16.20	0	0.00	16.20	3	3,023	0.10%
2024/01/10	0.1	16.15	1	16.10	16.10	-0.9	3,158	-0.03%
2024/01/08	20	16.35	3	16.40	16.30	17	3,132	0.54%
2024/01/05	0.1	16.15	0	0.00	16.15	0.1	3,068	0.00%
2024/01/04	10	16.15	2	16.08	16.10	8	3,096	0.26%
2024/01/03	5.2	16.08	0	0.00	16.05	5.2	3,178	0.16%
2024/01/02	11.1	16.30	1	16.35	16.30	10.1	3,129	0.32%
2023/12/29	4	16.25	6	16.27	16.35	-2	3,083	-0.06%
2023/12/28	0	0.00	0	16.10	16.15	0	3,054	0.00%
2023/12/27	0.1	16.05	0.3	16.05	16.10	-0.2	3,016	-0.01%
2023/12/22	5	15.95	1.6	15.88	15.85	3.4	3,017	0.11%
2023/12/18	10.1	16.20	0.1	16.20	16.20	10.1	2,924	0.34%
2023/12/14	27	16.15	1	16.15	16.15	26	2,793	0.93%
2023/12/13	0	0.00	1	15.95	15.90	-1	2,699	-0.04%
2023/12/12	2.1	15.90	11	16.00	15.90	-8.9	2,721	-0.33%
2023/12/11	0	0.00	0.8	15.90	15.95	-0.8	2,748	-0.03%
2023/12/08	1.5	15.77	0	0.00	15.90	1.5	2,697	0.06%
2023/12/06	0	0.00	1	15.50	15.55	-1	2,541	-0.04%
2023/12/01	0	0.00	5	15.40	15.45	-5	2,463	-0.20%
2023/11/30	0.1	15.40	17	15.45	15.40	-16.9	2,452	-0.69%
2023/11/28	0	0.00	23	15.40	15.40	-23	2,366	-0.97%
2023/11/24	3	15.30	1	15.30	15.35	2	2,330	0.09%
2023/11/22	0	0.00	0.1	15.40	15.40	-0.1	2,326	0.00%
2023/11/21	1	15.40	30	15.35	15.45	-29	2,307	-1.26%
2023/11/20	2	15.20	0	0.00	15.20	2	2,262	0.09%
2023/11/17	3	15.15	34	15.15	15.20	-31	2,263	-1.37%
2023/11/16	35.1	15.02	3	15.02	15.05	32.1	2,246	1.43%
2023/11/15	20.1	14.90	0	0.00	15.05	20.1	2,254	0.89%
2023/11/10	0.1	14.65	0	0.00	14.60	0.1	2,286	0.00%
2023/11/09	3.1	14.70	0	0.00	14.70	3.1	2,323	0.13%
2023/11/08	7	14.80	2	14.85	14.80	5	2,447	0.20%
2023/11/06	0	0.00	3	14.80	14.80	-3	2,567	-0.12%
2023/11/03	4	14.60	5	14.60	14.65	-1	2,578	-0.04%
2023/11/02	15	14.55	0	0.00	14.50	15	2,632	0.57%
2023/11/01	0	0.00	5	14.40	14.40	-5	2,696	-0.19%
2023/10/31	30	14.37	5	14.30	14.25	25	2,780	0.90%
2023/10/26	0.1	14.50	0	0.00	14.35	0.1	3,111	0.00%
2023/10/25	5	14.60	7	14.60	14.60	-2	3,197	-0.06%
2023/10/18	1	14.45	15	14.80	14.80	-14	3,847	-0.36%
2023/10/16	0	0.00	15	14.45	14.45	-15	3,838	-0.39%
2023/10/13	0	0.00	3	14.55	14.60	-3	3,935	-0.08%
2023/10/12	0.1	14.60	0	0.00	14.60	0.1	4,104	0.00%
2023/10/11	0	0.00	1.1	14.50	14.60	-1.1	4,171	-0.03%
2023/10/05	0	0.00	5	14.40	14.40	-5	4,233	-0.12%
2023/10/04	27	14.34	0	0.00	14.20	27	4,340	0.62%
2023/09/27	2	14.60	0	0.00	14.60	2	4,525	0.04%
2023/09/26	15	14.70	0	0.00	14.60	15	4,540	0.33%
2023/09/25	1	14.75	0	0.00	14.75	1	4,573	0.02%
2023/09/22	2	14.70	0	0.00	14.65	2	4,622	0.04%
2023/09/21	12	14.79	0	0.00	14.75	12	4,630	0.26%
2023/09/19	14	15.10	1	15.10	15.10	13	4,641	0.28%
2023/09/18	1	15.05	0	0.00	15.05	1	4,679	0.02%
2023/09/15	0.1	15.15	0	0.00	15.05	0.1	4,715	0.00%
2023/09/14	0.1	14.85	10	15.10	15.20	-9.9	4,690	-0.21%
2023/09/13	0.1	14.85	0	0.00	14.80	0.1	4,656	0.00%
2023/09/12	0.3	14.85	0	0.00	14.85	0.3	4,760	0.01%
2023/09/11	0.1	14.85	0	0.00	14.75	0.1	4,835	0.00%
2023/09/07	1	14.70	35	14.75	14.70	-34	4,990	-0.68%
2023/09/06	2	14.80	1	14.90	14.80	1	5,072	0.02%
2023/09/05	0.1	14.90	0	0.00	14.90	0.1	5,173	0.00%
2023/09/04	0	0.00	0.2	14.90	14.95	-0.2	5,546	0.00%
2023/08/31	4	14.80	0	0.00	14.80	4	5,726	0.07%
2023/08/30	0.1	14.90	0	0.00	14.95	0.1	5,839	0.00%
2023/08/24	0.2	14.93	0	0.00	14.90	0.2	6,024	0.00%
2023/08/22	6	14.79	0	0.00	14.70	6	6,065	0.10%
2023/08/21	0.1	14.85	1	14.85	14.80	-0.9	6,062	-0.01%
2023/08/18	2	14.63	0	0.00	14.65	2	6,048	0.03%
2023/08/17	0.1	14.65	0	0.00	14.65	0.1	6,052	0.00%
2023/08/16	0	0.00	1	14.70	14.65	-1	6,031	-0.02%
2023/08/15	3	14.93	0	0.00	14.90	3	6,100	0.05%
2023/08/14	4	15.05	200	14.75	14.80	-196	6,201	-3.16%	大賣/鉅額交易
2023/08/11	200	15.15	4	15.15	15.15	196	6,164	3.18%	大買/鉅額交易
2023/08/10	0	0.00	5	15.05	15.00	-5	6,142	-0.08%
2023/08/09	2	15.30	2	15.35	15.30	0	6,466	0.00%
2023/08/08	1	15.55	0	0.00	15.40	1	6,582	0.02%
2023/08/07	1	15.45	6	15.35	15.45	-5	6,579	-0.08%
2023/08/04	0	0.00	0.1	15.60	15.60	-0.1	6,579	0.00%
2023/08/02	3.2	15.47	0	0.00	15.35	3.2	6,546	0.05%
2023/08/01	3	15.85	3	15.90	15.90	0	6,439	0.00%
2023/07/31	1	15.95	2	16.10	15.95	-1	6,439	-0.02%
2023/07/28	0	0.00	5	15.90	15.95	-5	6,416	-0.08%
2023/07/27	1	15.95	0	0.00	15.95	1	6,368	0.02%
2023/07/26	8	15.89	27	15.97	15.85	-19	6,256	-0.30%
2023/07/25	0	0.00	10	15.50	15.55	-10	6,067	-0.16%
2023/07/24	3	14.95	5	14.95	15.10	-2	5,905	-0.03%
2023/07/21	0	0.00	0.2	15.15	15.00	-0.2	5,819	0.00%
2023/07/20	5	14.95	2.1	15.15	15.15	2.9	5,808	0.05%
2023/07/19	1	15.05	1	14.95	14.95	0	5,807	0.00%
2023/07/18	1	15.00	496.1	14.97	14.85	-495.1	5,810	-8.52%	大賣/鉅額交易
2023/07/17	0	0.00	23.1	14.98	15.05	-23.1	5,835	-0.40%
2023/07/14	7.1	14.45	19	14.53	14.65	-11.9	5,861	-0.20%
2023/07/13	4	14.36	10	14.35	14.25	-6	5,874	-0.10%
2023/07/12	42	14.53	5	14.65	14.50	37	6,064	0.61%
2023/07/10	92	14.52	0	0.00	14.30	92	6,216	1.48%
2023/07/07	70	14.15	0	0.00	14.40	70	6,164	1.14%
2023/07/06	80	14.42	0	0.00	14.20	80	6,174	1.30%
2023/07/05	0	0.00	39	14.50	14.45	-39	6,114	-0.64%
2023/07/04	39	14.50	0.2	14.45	14.45	38.8	6,099	0.64%
2023/07/03	0	0.00	15	14.50	14.50	-15	6,080	-0.25%
2023/06/30	4	14.15	0	0.00	14.25	4	6,065	0.07%
2023/06/29	286	14.33	0	0.00	14.25	286	6,031	4.74%	大買/鉅額交易
2023/06/27	0.5	14.34	0	0.00	14.15	0.5	5,985	0.01%
2023/06/21	21	14.45	6	14.55	14.55	15	5,909	0.25%
2023/06/20	3	14.55	0	0.00	14.55	3	5,895	0.05%
2023/06/19	6	14.55	37	14.57	14.50	-31	5,906	-0.52%
2023/06/16	37.1	14.55	37	14.70	14.60	0.1	5,887	0.00%
2023/06/15	12.1	14.55	100	14.65	14.55	-87.9	5,862	-1.50%
2023/06/14	27	14.71	0	0.00	14.65	27	5,828	0.46%
2023/06/13	0	0.00	6	14.85	14.80	-6	5,787	-0.10%
2023/06/12	176.1	14.41	0	0.00	14.45	176.1	5,707	3.08%	大買/鉅額交易
2023/06/09	19	14.75	53	14.92	14.65	-34	5,633	-0.60%
2023/06/08	39.2	15.02	41	14.93	14.95	-1.8	5,535	-0.03%
2023/06/07	0	0.00	29	14.55	14.50	-29	5,193	-0.56%
2023/06/06	6	14.30	0	0.00	14.25	6	5,100	0.12%
2023/06/05	1	14.25	3	14.25	14.30	-2	5,040	-0.04%
2023/06/01	0.1	13.85	0	0.00	13.95	0.1	4,861	0.00%
2023/05/31	0	0.00	5	13.95	13.90	-5	4,840	-0.10%
2023/05/30	4	13.95	0	0.00	13.95	4	4,827	0.08%
2023/05/26	9	13.68	0	0.00	13.70	9	4,834	0.19%
2023/05/23	0.6	13.58	0	0.00	13.75	0.6	4,862	0.01%
2023/05/22	4	13.45	0	0.00	13.55	4	4,851	0.08%
2023/05/18	0.1	13.35	0	0.00	13.45	0.1	4,776	0.00%
2023/05/17	2	13.20	0	0.00	13.25	2	4,655	0.04%
2023/05/15	13.5	13.25	0	0.00	13.10	13.5	4,554	0.30%
2023/05/12	2.1	13.20	10	13.30	13.30	-7.9	4,215	-0.19%
2023/05/11	1	13.65	0	0.00	13.70	1	4,114	0.02%
2023/05/09	1	13.95	0	0.00	13.85	1	4,082	0.02%
2023/05/08	5	13.95	1	14.15	14.05	4	4,056	0.10%
2023/05/05	0	0.00	0.4	14.05	13.85	-0.4	4,040	-0.01%
2023/05/04	9	13.95	5	14.00	14.10	4	4,009	0.10%
2023/05/03	0	0.00	36	13.76	13.95	-36	3,936	-0.91%
2023/05/02	6	13.70	0	0.00	13.70	6	3,919	0.15%
2023/04/28	0	0.00	10	13.65	13.70	-10	3,942	-0.25%
2023/04/27	1	13.55	1	13.55	13.50	0	3,900	0.00%
2023/04/26	0	0.00	1	13.55	13.60	-1	3,866	-0.03%
2023/04/25	2	13.58	50	13.50	13.50	-48	3,825	-1.25%
2023/04/24	0	0.00	0.1	13.50	13.60	-0.1	3,751	0.00%
2023/04/21	0	0.00	5	13.55	13.45	-5	3,672	-0.14%
2023/04/20	1	13.50	5	13.60	13.70	-4	3,588	-0.11%
2023/04/19	0	0.00	4.4	13.81	13.85	-4.4	3,503	-0.13%
2023/04/18	0	0.00	8	13.52	13.40	-8	3,290	-0.24%
2023/04/17	11	13.40	5	13.50	13.35	6	3,165	0.19%
2023/04/14	11	13.46	21	12.97	13.70	-10	2,893	-0.35%
2023/04/12	1	12.55	0	0.00	12.50	1	2,565	0.04%
2023/04/11	0	0.00	2	12.35	12.45	-2	2,578	-0.08%
2023/04/10	2	12.10	0	0.00	12.20	2	2,489	0.08%
2023/03/31	0	0.00	2	12.15	12.00	-2	2,457	-0.08%
2023/03/30	0	0.00	6.1	12.00	11.95	-6.1	2,438	-0.25%
2023/03/29	0.1	12.00	0	0.00	12.00	0.1	2,431	0.00%
2023/03/28	0.1	12.10	0	0.00	12.00	0.1	2,459	0.00%
2023/03/24	0.8	12.15	0	0.00	12.10	0.8	2,521	0.03%
2023/03/23	0	0.00	1	12.20	12.20	-1	2,516	-0.04%
2023/03/22	4.5	12.14	0	0.00	12.15	4.5	2,516	0.18%
2023/03/21	1	12.05	0	0.00	12.05	1	2,502	0.04%
2023/03/17	1	11.60	5	11.85	11.85	-4	2,424	-0.17%
2023/03/16	6	11.41	30	11.50	11.55	-24	2,407	-1.00%
2023/03/14	3	11.82	0	0.00	11.75	3	2,385	0.13%
2023/03/10	0	0.00	10	11.90	11.90	-10	2,384	-0.42%
2023/03/08	1	12.30	0	0.00	12.30	1	2,451	0.04%
2023/03/06	11	12.05	1	12.05	12.10	10	2,436	0.41%
2023/02/22	23	12.04	0	0.00	11.95	23	2,310	1.00%
2023/02/21	5	11.95	0	0.00	11.95	5	2,276	0.22%
2023/02/20	4	11.90	0	0.00	11.85	4	2,282	0.18%
2023/02/08	50	12.24	2	12.30	12.35	48	2,216	2.17%
2023/02/07	0	0.00	1	11.85	11.95	-1	2,146	-0.05%
2023/02/06	10	11.85	0	0.00	11.85	10	2,125	0.47%
2023/01/31	0	0.00	5	11.65	11.60	-5	2,076	-0.24%
2023/01/17	5	11.30	0	0.00	11.25	5	2,051	0.24%
2023/01/12	50	11.30	1	11.30	11.25	49	2,187	2.24%
2023/01/09	5	11.20	2	11.30	11.30	3	2,227	0.13%
2023/01/05	0.1	10.95	1	10.95	10.95	-0.9	2,204	-0.04%
2022/12/22	0.1	11.25	0	0.00	11.10	0.1	2,244	0.00%
2022/12/16	5	11.30	0	0.00	11.50	5	2,288	0.22%
2022/12/13	0.1	11.50	0	0.00	11.50	0.1	2,229	0.00%
2022/12/09	0	0.00	1	11.50	11.50	-1	2,285	-0.04%
2022/12/06	0	0.00	5	11.60	11.55	-5	2,240	-0.22%
2022/12/02	0.1	11.80	0	0.00	11.65	0.1	2,217	0.00%
2022/11/30	0	0.00	2.2	11.65	11.75	-2.2	2,132	-0.10%
2022/11/25	0	0.00	18	11.25	11.35	-18	2,043	-0.88%
2022/11/21	3	11.05	0	0.00	11.10	3	2,092	0.14%
2022/11/18	0	0.00	2	11.10	10.95	-2	2,092	-0.10%
2022/11/17	0	0.00	5	11.00	11.05	-5	2,078	-0.24%
2022/11/16	0.4	11.09	2	11.15	11.15	-1.6	2,082	-0.08%
2022/11/15	0	0.00	2	11.00	11.25	-2	2,061	-0.10%
2022/11/14	2	11.00	0	0.00	11.10	2	2,030	0.10%
2022/11/11	0	0.00	2	10.95	11.00	-2	2,017	-0.10%
2022/11/10	1	10.60	2	10.65	10.70	-1	1,970	-0.05%
2022/11/09	4	10.54	2	10.55	10.75	2	1,968	0.10%
2022/11/04	0	0.00	2	10.30	10.30	-2	1,997	-0.10%
2022/11/03	0	0.00	5	10.20	10.25	-5	2,016	-0.25%
2022/10/31	0	0.00	3	10.10	10.00	-3	2,033	-0.15%
2022/10/28	2	10.20	6	10.28	10.00	-4	2,047	-0.20%
2022/10/27	0	0.00	6	10.10	10.10	-6	2,000	-0.30%
2022/10/20	3.3	9.87	0	0.00	10.00	3.3	1,975	0.17%
2022/10/17	0	0.00	5	10.05	10.05	-5	1,874	-0.27%
2022/10/14	11	10.15	0	0.00	10.15	11	1,853	0.59%
2022/10/13	4	10.04	0	0.00	10.05	4	1,868	0.21%
2022/10/06	0	0.00	5	10.50	10.65	-5	2,032	-0.25%
2022/10/05	0	0.00	2	10.65	10.65	-2	2,173	-0.09%
2022/10/04	0	0.00	2	10.55	10.50	-2	2,318	-0.09%
2022/10/03	0	0.00	2	10.55	10.45	-2	2,396	-0.08%
2022/09/30	2	10.55	0	0.00	10.55	2	2,452	0.08%
2022/09/29	5	10.20	0	0.00	10.40	5	2,465	0.20%
2022/09/28	3.3	10.15	0	0.00	10.10	3.3	2,469	0.13%
2022/09/27	1	10.50	0	0.00	10.50	1	2,460	0.04%
2022/09/26	1	10.80	6	10.88	10.75	-5	2,447	-0.20%
2022/09/23	5	11.00	0	0.00	11.00	5	2,467	0.20%
2022/09/22	0	0.00	10	11.00	11.00	-10	2,506	-0.40%
2022/09/21	0	0.00	5	11.15	11.15	-5	2,535	-0.20%
2022/09/20	1	11.15	0	0.00	11.20	1	2,512	0.04%
2022/09/16	2	11.28	0	0.00	11.05	2	2,559	0.08%
2022/09/15	0.4	11.55	0	0.00	11.55	0.4	2,505	0.02%
2022/09/13	5	11.80	0	0.00	11.85	5	2,583	0.19%
2022/09/08	5	11.55	0	0.00	11.55	5	2,731	0.18%
2022/09/06	5	11.55	0	0.00	11.45	5	2,766	0.18%
2022/09/01	0	0.00	5	11.75	11.85	-5	2,839	-0.18%
2022/08/31	0	0.00	5	11.90	11.95	-5	2,821	-0.18%
2022/08/29	0.2	12.00	0	0.00	11.90	0.2	2,799	0.01%
2022/08/26	6	12.22	0	0.00	12.20	6	2,794	0.21%
2022/08/23	0	0.00	10	12.00	12.00	-10	2,813	-0.36%
2022/08/19	0	0.00	2	12.25	12.30	-2	2,876	-0.07%
2022/08/18	0	0.00	5	12.20	12.15	-5	2,895	-0.17%
2022/08/17	0	0.00	10	12.20	12.20	-10	2,906	-0.34%
2022/08/15	1	12.10	5	12.15	12.20	-4	2,907	-0.14%
2022/08/12	10	12.20	0	0.00	12.20	10	2,893	0.35%
2022/08/11	5	11.83	22	11.76	11.90	-17	2,889	-0.59%
2022/08/05	5	11.30	0	0.00	11.50	5	3,024	0.17%
2022/08/04	0	0.00	8	11.15	11.15	-8	3,164	-0.25%
2022/08/03	1	11.20	0	0.00	11.15	1	3,230	0.03%
2022/07/26	2	11.30	0	0.00	11.40	2	3,343	0.06%
2022/07/25	0	0.00	2	11.33	11.40	-2	3,363	-0.06%
2022/07/22	0	0.00	18	11.29	11.35	-18	3,400	-0.53%
2022/07/21	1.3	11.07	0	0.00	11.15	1.3	3,474	0.04%
2022/07/20	5	11.10	10	11.20	11.05	-5	3,513	-0.14%
2022/07/18	8	10.95	10	10.89	10.85	-2	3,611	-0.06%
2022/07/15	30	10.88	0	0.00	10.75	30	3,589	0.84%
2022/07/14	8	11.11	80	11.00	11.15	-72	3,542	-2.03%
2022/07/13	87	12.64	27	12.63	12.65	60	3,433	1.75%
2022/07/12	8	12.53	30	12.40	12.50	-22	3,354	-0.66%
2022/07/11	5	13.35	3	13.45	13.20	2	3,228	0.06%
2022/07/08	10	13.70	20	13.60	13.60	-10	3,170	-0.32%
2022/07/07	0	0.00	2	13.60	13.65	-2	3,146	-0.06%
2022/07/05	5	13.80	0	0.00	13.90	5	3,343	0.15%
2022/07/04	2	13.50	0	0.00	13.60	2	3,543	0.06%
2022/07/01	12	13.87	0	0.00	13.55	12	3,574	0.34%
2022/06/30	51	14.01	0	0.00	14.00	51	3,545	1.44%
2022/06/27	0	0.00	15	14.50	14.50	-15	3,545	-0.42%
2022/06/22	1	14.05	0	0.00	14.10	1	3,549	0.03%
2022/06/21	0	0.00	1	14.10	14.25	-1	3,524	-0.03%
2022/06/20	4.1	13.94	0	0.00	13.90	4.1	3,501	0.12%
2022/06/17	1	14.10	0	0.00	14.05	1	3,441	0.03%
2022/06/15	4	14.50	0	0.00	14.40	4	3,439	0.12%
2022/06/13	15	14.35	0	0.00	14.30	15	3,482	0.43%
2022/06/10	6	14.70	13	14.62	14.65	-7	3,465	-0.20%
2022/06/09	0	0.00	5	14.75	14.80	-5	3,451	-0.14%
2022/06/02	1	14.70	0	0.00	14.80	1	3,560	0.03%
2022/06/01	2	14.88	0	0.00	14.80	2	3,667	0.05%
2022/05/30	5	14.45	16	14.76	14.85	-11	3,660	-0.30%
2022/05/26	2	14.20	0	0.00	14.15	2	3,641	0.05%
2022/05/25	0.1	14.20	0	0.00	14.10	0.1	3,658	0.00%
2022/05/20	2	14.20	0	0.00	14.10	2	3,806	0.05%
2022/05/16	2	14.03	0	0.00	14.10	2	3,786	0.05%
2022/05/12	9	14.16	33	14.51	14.00	-24	3,756	-0.64%
2022/05/11	0.2	15.00	0	0.00	14.85	0.2	3,613	0.01%
2022/05/10	1.1	15.06	0	0.00	15.15	1.1	3,549	0.03%
2022/05/09	2.1	15.26	1	15.15	15.15	1.1	3,531	0.03%
2022/05/05	10.1	15.90	0.1	16.00	15.90	10	3,496	0.29%
2022/05/04	5.2	15.85	0	0.00	15.85	5.2	3,518	0.15%
2022/05/03	0	0.00	2	15.80	15.85	-2	3,563	-0.06%
2022/04/29	0	0.00	20	15.80	15.70	-20	3,607	-0.55%
2022/04/28	22	15.55	0	0.00	15.55	22	3,654	0.60%
2022/04/27	5	15.55	0	0.00	15.55	5	3,652	0.14%
2022/04/25	7	15.83	0	0.00	15.80	7	3,616	0.19%
2022/04/18	5	16.15	0	0.00	16.00	5	3,853	0.13%
2022/04/15	7	16.22	0	0.00	16.20	7	3,856	0.18%
2022/04/13	15	16.15	2	16.25	16.25	13	3,907	0.33%
2022/04/12	6	16.20	0	0.00	16.20	6	3,909	0.15%
2022/04/11	33	16.23	0	0.00	16.30	33	3,900	0.85%
2022/04/08	10.4	16.61	25	16.68	16.70	-14.6	3,776	-0.39%
2022/04/01	15	16.45	5	16.50	16.45	10	3,607	0.28%
2022/03/30	0	0.00	10	16.50	16.45	-10	3,631	-0.28%
2022/03/28	25	16.32	0.1	16.35	16.35	24.9	3,606	0.69%
2022/03/22	10	16.35	0	0.00	16.25	10	3,609	0.28%
2022/03/21	25	16.36	0	0.00	16.40	25	3,604	0.69%
2022/03/18	0	0.00	10	16.20	16.25	-10	3,629	-0.28%
2022/03/16	3	15.70	1	15.85	15.80	2	3,568	0.06%
2022/03/14	0	0.00	1	15.85	15.90	-1	3,624	-0.03%
2022/03/08	20.1	15.20	20	15.20	15.05	0.1	3,614	0.00%
2022/03/07	5	15.45	0	0.00	15.30	5	3,576	0.14%
2022/03/04	0.1	15.95	0	0.00	15.90	0.1	3,506	0.00%
2022/03/03	5	16.00	0	0.00	16.05	5	3,539	0.14%
2022/02/25	0.2	15.84	0	0.00	15.70	0.2	3,584	0.00%
2022/02/24	26	15.82	0	0.00	15.75	26	3,581	0.73%
2022/02/22	1	16.10	0	0.00	16.05	1	3,614	0.03%
2022/02/15	3	16.30	0	0.00	16.20	3	3,950	0.08%
2022/02/14	0	0.00	3	16.40	16.25	-3	3,939	-0.08%
2022/02/11	4	16.70	0	0.00	16.70	4	4,013	0.10%
2022/02/08	2	16.75	0	0.00	16.80	2	4,121	0.05%
2022/02/07	0	0.00	4	16.45	16.55	-4	4,117	-0.10%
2022/01/26	2.1	16.25	0	0.00	16.15	2.1	4,087	0.05%
2022/01/25	18	16.15	0	0.00	16.15	18	4,076	0.44%
2022/01/24	2	16.13	0	0.00	16.35	2	4,037	0.05%
2022/01/21	7.1	16.48	0	0.00	16.45	7.1	4,014	0.18%
2022/01/20	6	16.60	1	16.55	16.75	5	3,959	0.13%
2022/01/19	6.1	16.73	0	0.00	16.60	6.1	3,927	0.16%
2022/01/17	7	16.94	0	0.00	16.85	7	3,856	0.18%
2022/01/14	3	17.10	0.1	17.10	17.10	2.9	3,787	0.08%
2022/01/13	6	17.13	0	0.00	17.25	6	3,746	0.16%
2022/01/12	0	0.00	1.1	17.00	16.95	-1.1	3,653	-0.03%
2022/01/11	0	0.00	12	17.01	17.00	-12	3,611	-0.33%
2022/01/07	12	17.05	12	16.95	16.85	0	3,504	0.00%
2022/01/06	2	16.85	12	16.80	16.90	-10	3,477	-0.29%
2022/01/04	0	0.00	0.1	16.90	16.95	-0.1	3,433	0.00%
2022/01/03	0	0.00	9	17.01	16.95	-9	3,413	-0.26%
2021/12/29	12	16.90	0	0.00	16.90	12	3,309	0.36%
2021/12/28	10	16.73	0	0.00	16.75	10	3,293	0.30%
2021/12/27	5	16.70	0	0.00	16.75	5	3,314	0.15%
2021/12/24	5	16.50	10	16.60	16.55	-5	3,310	-0.15%
2021/12/23	0	0.00	1	16.50	16.55	-1	3,302	-0.03%
2021/12/15	0.1	16.35	0	0.00	16.35	0.1	3,343	0.00%
2021/12/14	1	16.50	0	0.00	16.40	1	3,425	0.03%
2021/12/13	0	0.00	2	16.70	16.75	-2	3,396	-0.06%
2021/12/10	0	0.00	0.4	16.70	16.75	-0.4	3,389	-0.01%
2021/12/09	20	16.75	1	16.75	16.70	19	3,390	0.56%
2021/12/08	11	16.77	11	16.84	16.60	0	3,382	0.00%
2021/12/03	10	16.35	0	0.00	16.35	10	3,328	0.30%
2021/12/02	2	16.10	0	0.00	16.20	2	3,336	0.06%
2021/11/29	0	0.00	10	16.13	16.10	-10	3,310	-0.30%
2021/11/26	5	16.45	3	16.18	16.25	2	3,281	0.06%
2021/11/25	0.5	16.50	0	0.00	16.65	0.5	3,253	0.02%
2021/11/23	2	16.60	1	16.60	16.55	1	3,295	0.03%
2021/11/22	1	16.70	7	16.75	16.75	-6	3,277	-0.18%
2021/11/19	0.1	16.70	0	0.00	16.70	0.1	3,250	0.00%
2021/11/18	0	0.00	20	16.76	16.80	-20	3,182	-0.63%
2021/11/17	0	0.00	7	16.40	16.50	-7	2,998	-0.23%
2021/11/16	0	0.00	1.1	16.10	16.15	-1.1	2,911	-0.04%
2021/11/15	0	0.00	6	16.10	16.10	-6	2,937	-0.20%
2021/11/12	0	0.00	3.1	15.89	15.95	-3.1	2,970	-0.10%
2021/11/11	0	0.00	1	15.75	15.75	-1	2,987	-0.03%
2021/11/10	0	0.00	5	15.67	15.70	-5	3,100	-0.16%
2021/11/09	4	15.70	0	0.00	15.65	4	3,038	0.13%
2021/11/08	0	0.00	6	15.65	15.70	-6	3,053	-0.20%
2021/11/05	0.1	15.20	0	0.00	15.25	0.1	3,039	0.00%
2021/11/04	0	0.00	5	15.30	15.20	-5	3,097	-0.16%
2021/11/03	2	15.30	0	0.00	15.30	2	3,169	0.06%
2021/11/01	1	15.15	0	0.00	15.20	1	3,179	0.03%
2021/10/29	7	15.06	0	0.00	15.15	7	3,207	0.22%
2021/10/27	1	15.30	2	15.25	15.30	-1	3,294	-0.03%
2021/10/19	0	0.00	10	15.20	15.20	-10	4,289	-0.23%
2021/10/18	6	15.10	0	0.00	15.20	6	4,341	0.14%
2021/10/14	2	14.85	0	0.00	14.85	2	4,545	0.04%
2021/10/12	1	14.90	0	0.00	14.90	1	4,732	0.02%
2021/10/06	0	0.00	1	14.90	15.00	-1	5,019	-0.02%
2021/10/05	1	14.55	1	14.80	14.90	0	5,051	0.00%
2021/10/01	0	0.00	20	14.95	14.95	-20	5,133	-0.39%
2021/09/29	1	15.15	0	0.00	15.20	1	5,348	0.02%
2021/09/22	5	14.93	1	14.95	14.95	4	5,777	0.07%
2021/09/17	8	15.36	0	0.00	15.25	8	5,779	0.14%
2021/09/14	0	0.00	9	15.65	15.60	-9	5,913	-0.15%
2021/09/10	9	15.40	0	0.00	15.30	9	6,058	0.15%
2021/09/09	7	15.15	0	0.00	15.10	7	6,168	0.11%
2021/09/06	5	15.53	0	0.00	15.40	5	6,263	0.08%
2021/09/01	0	0.00	2	15.85	15.85	-2	6,414	-0.03%
2021/08/27	3	15.70	0	0.00	15.70	3	6,674	0.04%
2021/08/26	5	15.45	5	15.45	15.45	0	6,670	0.00%
2021/08/25	2	15.48	3	15.45	15.55	-1	6,761	-0.01%
2021/08/23	0	0.00	1	15.10	15.15	-1	6,982	-0.01%
2021/08/17	2	14.75	0	0.00	14.75	2	7,374	0.03%
2021/08/16	0	0.00	6	15.10	14.75	-6	7,425	-0.08%
2021/08/13	10	15.35	16	15.30	15.25	-6	7,547	-0.08%
2021/08/11	10	15.68	0	0.00	15.65	10	7,764	0.13%
2021/08/10	0	0.00	11	15.96	15.95	-11	7,977	-0.14%
2021/08/09	0	0.00	2	16.23	16.20	-2	8,277	-0.02%
2021/08/05	0	0.00	11	15.90	15.85	-11	8,802	-0.12%
2021/08/03	4	15.75	18	15.85	15.75	-14	10,126	-0.14%
2021/08/02	3	15.80	2	15.95	15.90	1	10,576	0.01%
2021/07/30	16	16.07	0	16.15	16.00	16	10,694	0.15%
2021/07/29	2	17.20	0	0.00	17.20	2	10,756	0.02%
2021/07/28	12	17.03	3	17.05	17.05	9	10,864	0.08%
2021/07/27	21	17.45	0	0.00	17.20	21	11,249	0.19%
2021/07/26	9	17.57	0	0.00	17.50	9	11,528	0.08%
2021/07/23	18	17.69	2	17.63	17.70	16	12,031	0.13%
2021/07/22	1	17.50	0	0.00	17.45	1	12,240	0.01%
2021/07/21	1	17.30	0	0.00	17.40	1	12,592	0.01%
2021/07/20	21	17.58	5	17.40	17.45	16	13,084	0.12%
2021/07/19	3	17.75	2.4	17.79	17.80	0.6	13,321	0.00%
2021/07/16	7	17.69	1	17.65	17.70	6	14,103	0.04%
2021/07/15	2	17.50	1	17.50	17.60	1	14,383	0.01%
2021/07/14	0	0.00	2	17.10	17.25	-2	14,753	-0.01%
2021/07/13	2	17.15	0	0.00	17.20	2	15,516	0.01%
2021/07/12	0	0.00	1.3	17.32	17.35	-1.3	15,851	-0.01%
2021/07/09	5	17.17	6	17.19	17.25	-1	16,041	-0.01%
2021/07/07	2	17.15	0	0.00	17.15	2	16,401	0.01%
2021/07/06	10	17.20	2	17.30	17.45	8	16,643	0.05%
2021/07/05	2	17.10	1	17.20	17.20	1	16,652	0.01%
2021/07/02	10	16.90	1	16.90	16.90	9	16,708	0.05%
2021/07/01	6	17.11	0	0.00	16.95	6	16,780	0.04%
2021/06/30	5	16.80	0	0.00	16.95	5	16,878	0.03%
2021/06/29	2	16.70	9	16.66	16.65	-7	16,922	-0.04%
2021/06/25	1	16.70	0	0.00	16.70	1	17,300	0.01%
2021/06/24	5	16.80	5	16.75	16.85	0	17,433	0.00%
2021/06/23	2	16.40	0	0.00	16.50	2	17,774	0.01%
2021/06/22	6	16.32	10	16.40	16.35	-4	18,269	-0.02%
2021/06/21	12	16.29	3	16.10	16.10	9	18,332	0.05%
2021/06/18	3	16.67	0	0.00	16.40	3	18,345	0.02%
2021/06/17	1	16.60	0	0.00	16.60	1	18,306	0.01%
2021/06/16	2	16.60	3	16.62	16.55	-1	18,454	-0.01%
2021/06/15	2	16.63	0	0.00	16.65	2	18,507	0.01%
2021/06/11	0	0.00	5	16.75	16.75	-5	18,488	-0.03%
2021/06/10	1	16.65	0	0.00	16.80	1	18,535	0.01%
2021/06/09	4	16.78	0	0.00	16.75	4	18,714	0.02%
2021/06/08	3	17.03	0	0.00	17.00	3	18,820	0.02%
2021/06/07	4	17.16	16	17.13	17.10	-12	19,045	-0.06%
2021/06/04	1	17.50	0	0.00	17.50	1	18,928	0.01%
2021/06/03	20	17.70	4	17.76	17.75	16	18,984	0.08%
2021/06/02	2	17.75	5	17.75	17.70	-3	19,069	-0.02%
2021/06/01	5	17.70	0	0.00	17.70	5	18,996	0.03%
2021/05/31	3	17.68	20	17.54	17.50	-17	18,961	-0.09%
2021/05/28	2	17.35	5	17.55	17.65	-3	18,896	-0.02%
2021/05/27	0	0.00	15	17.10	17.20	-15	18,879	-0.08%
2021/05/26	0	0.00	2	16.90	16.95	-2	18,956	-0.01%
2021/05/25	4	16.80	1	16.85	16.80	3	19,022	0.02%
2021/05/24	0	0.00	7.3	16.66	16.65	-7.3	18,996	-0.04%
2021/05/21	7	16.23	5	16.54	16.65	2	18,932	0.01%
2021/05/20	1	16.10	12	16.14	16.10	-11	18,760	-0.06%
2021/05/19	14.3	16.22	10	16.30	16.25	4.3	18,665	0.02%
2021/05/18	9	15.96	84	16.02	16.20	-75	18,597	-0.40%
2021/05/17	17.1	15.47	28	14.96	15.00	-10.9	18,403	-0.06%
2021/05/14	21.1	16.21	0	0.00	16.20	21.1	18,194	0.12%
2021/05/13	1.1	15.93	73	16.28	16.10	-71.9	17,976	-0.40%
2021/05/12	56.1	16.69	83	16.30	16.40	-26.9	17,636	-0.15%
2021/05/11	56.1	18.13	2	18.35	17.95	54.1	16,906	0.32%
2021/05/10	6	18.40	5	18.47	18.55	1	16,422	0.01%
2021/05/07	11	18.34	10	18.57	18.60	1	15,989	0.01%
2021/05/06	9	18.58	5	18.80	18.45	4	15,900	0.03%
2021/05/05	2	18.60	15	18.50	18.45	-13	15,720	-0.08%
2021/05/04	79	18.15	12	18.36	18.05	67	15,494	0.43%
2021/05/03	30	19.02	21	19.29	18.95	9	14,976	0.06%
2021/04/29	9	19.15	54	19.03	19.30	-45	14,545	-0.31%
2021/04/28	55	18.50	5	18.50	18.45	50	14,027	0.36%
2021/04/27	17	18.86	23	18.96	18.75	-6	13,826	-0.04%
2021/04/26	35.4	18.91	17.8	18.87	18.95	17.7	13,475	0.13%
2021/04/23	38	18.36	1	18.70	18.40	37	13,019	0.28%
2021/04/22	33.5	18.75	33	18.65	18.50	0.5	12,820	0.00%
2021/04/21	21	18.32	10	18.45	18.45	11	12,099	0.09%
2021/04/20	30.1	18.24	5	18.05	18.30	25.1	11,991	0.21%
2021/04/19	61	18.64	55	18.51	18.95	6	11,847	0.05%
2021/04/16	9	17.21	63.2	17.27	17.70	-54.2	11,440	-0.47%
2021/04/15	4.5	16.80	2	16.75	16.80	2.5	11,678	0.02%
2021/04/14	8	16.28	2	16.48	16.45	6	12,089	0.05%
2021/04/13	41	16.72	5	16.57	16.35	36	12,530	0.29%
2021/04/12	0	0.00	1.9	16.43	16.55	-1.9	12,421	-0.01%
2021/04/09	14	16.02	4	16.09	16.05	10	12,301	0.08%
2021/04/08	0	0.00	6	15.88	16.05	-6	12,582	-0.05%
2021/04/07	18	15.88	0	0.00	15.95	18	13,102	0.14%
2021/04/06	2	15.90	1	15.90	15.85	1	13,097	0.01%
2021/04/01	8	15.57	2	15.55	15.65	6	12,953	0.05%
2021/03/31	3	15.45	24	15.48	15.60	-21	12,884	-0.16%
2021/03/30	15	15.30	32.7	15.33	15.45	-17.7	12,676	-0.14%
2021/03/29	1	15.25	27	15.17	15.20	-26	12,468	-0.21%
2021/03/26	38	15.02	15	15.12	15.10	23	12,538	0.18%
2021/03/25	22	15.34	53	15.13	15.40	-31	12,267	-0.25%
2021/03/24	3	14.75	24.1	14.87	14.85	-21.1	11,840	-0.18%
2021/03/23	15	14.60	0	0.00	14.70	15	11,769	0.13%
2021/03/22	0	0.00	10	14.80	14.85	-10	11,719	-0.09%
2021/03/19	15	14.75	25	14.80	14.80	-10	11,743	-0.09%
2021/03/18	10	14.60	15	14.60	14.70	-5	11,635	-0.04%
2021/03/17	0	0.00	1	14.55	14.55	-1	11,632	-0.01%
2021/03/16	10	14.45	0	0.00	14.45	10	11,789	0.08%
2021/03/12	0	0.00	20	14.35	14.40	-20	12,001	-0.17%
2021/03/11	0	0.00	5	14.35	14.30	-5	12,099	-0.04%
2021/03/10	0	0.00	0.7	14.20	14.20	-0.7	12,004	-0.01%
2021/03/09	5	14.20	5	14.35	14.25	0	12,166	0.00%
2021/03/08	0	0.00	1.3	14.15	14.20	-1.3	12,121	-0.01%
2021/03/05	10	14.00	50	14.10	14.10	-40	12,101	-0.33%
2021/03/04	50	14.01	13	14.11	14.15	37	12,235	0.30%
2021/03/03	0	0.00	13	14.10	14.15	-13	12,233	-0.11%
2021/03/02	21	13.95	12	14.15	13.90	9	12,162	0.07%
2021/02/26	18	14.00	0	0.00	14.10	18	12,090	0.15%
2021/02/25	12	14.15	24	14.28	14.35	-12	11,958	-0.10%
2021/02/24	22	14.18	0	0.00	14.15	22	11,979	0.18%
2021/02/23	4	14.09	0	0.00	14.25	4	12,040	0.03%
2021/02/22	1	14.05	0	0.00	14.05	1	12,088	0.01%
2021/02/19	22	14.03	1	14.05	14.10	21	12,033	0.17%
2021/02/18	6	14.20	34	14.22	14.20	-28	12,008	-0.23%
2021/02/05	0	0.00	17.2	13.81	13.85	-17.2	11,820	-0.15%
2021/02/04	0	0.00	20	13.65	13.65	-20	11,740	-0.17%
2021/02/03	10	13.65	0	0.00	13.65	10	11,912	0.08%
2021/02/02	2	13.75	12	13.68	13.75	-10	11,963	-0.08%
2021/02/01	0	0.00	12	13.57	13.55	-12	11,995	-0.10%
2021/01/29	20	13.48	22	13.61	13.40	-2	11,922	-0.02%
2021/01/28	20	13.53	6	13.55	13.55	14	11,840	0.12%
2021/01/27	10	13.78	6	13.78	13.75	4	11,748	0.03%
2021/01/25	5	13.75	5	13.85	13.80	0	11,636	0.00%
2021/01/21	1	14.10	10	14.03	13.90	-9	11,551	-0.08%
2021/01/20	21	13.82	25	13.84	13.75	-4	11,437	-0.03%
2021/01/19	5	14.15	11	14.17	14.15	-6	11,285	-0.05%
2021/01/18	0	0.00	25	14.08	14.15	-25	11,226	-0.22%
2021/01/15	40	13.96	11	13.91	13.95	29	11,118	0.26%
2021/01/14	16	14.18	0	0.00	14.15	16	10,973	0.15%
2021/01/13	16	14.44	10	14.43	14.40	6	10,826	0.06%
2021/01/12	19	14.22	6	14.28	14.05	13	10,566	0.12%
2021/01/11	67	14.83	1	14.75	14.75	66	10,218	0.65%
2021/01/08	51	15.24	30	15.10	15.20	21	9,826	0.21%
2021/01/07	34	15.09	15	14.84	15.15	19	9,139	0.21%
2021/01/06	20	14.70	25	14.12	14.20	-5	8,507	-0.06%
2021/01/05	30	13.85	0	0.00	13.90	30	7,848	0.38%
2021/01/04	3	13.60	11.1	13.81	13.95	-8.1	7,708	-0.10%
2020/12/31	12	13.67	0	0.00	13.55	12	7,479	0.16%
2020/12/30	37	13.83	17	13.79	14.10	20	7,039	0.28%
2020/12/29	1	13.30	0	0.00	13.35	1	6,360	0.02%
2020/12/28	0	0.00	1	13.25	13.30	-1	6,271	-0.02%
2020/12/25	0	0.00	0	12.95	13.05	0	6,174	0.00%
2020/12/24	0	0.00	2	12.95	13.00	-2	6,143	-0.03%
2020/12/23	0	0.00	7	12.80	12.85	-7	6,139	-0.11%
2020/12/22	7	13.16	5.1	13.14	12.80	1.9	6,121	0.03%
2020/12/21	0	0.00	100.2	12.80	13.15	-100.2	6,019	-1.66%
2020/12/17	0	0.00	1	12.80	12.80	-1	5,856	-0.02%
2020/12/10	10	12.95	0	0.00	12.85	10	6,029	0.17%
2020/12/08	0	0.00	1	12.85	12.70	-1	5,777	-0.02%
2020/12/04	7	12.55	0	0.00	12.60	7	5,196	0.13%
2020/12/03	0	0.00	1	12.60	12.45	-1	5,046	-0.02%
2020/12/02	1	12.10	0	0.00	12.20	1	4,923	0.02%
2020/12/01	2	12.05	0	0.00	12.20	2	4,875	0.04%
2020/11/30	0	0.00	1	12.00	12.00	-1	4,808	-0.02%
2020/11/26	2	11.90	3.1	11.90	11.95	-1.1	4,766	-0.02%
2020/11/24	57	11.75	0.2	11.75	11.80	56.8	4,849	1.17%
2020/11/23	50	11.75	1	11.85	11.85	49	4,791	1.02%
2020/11/18	0	0.00	2	11.47	11.55	-2	4,477	-0.04%
2020/11/17	0	0.00	10	11.50	11.50	-10	4,525	-0.22%
2020/11/16	0	0.00	1	11.45	11.45	-1	4,629	-0.02%
2020/11/11	0	0.00	4	11.44	11.50	-4	4,734	-0.08%
2020/11/09	0	0.00	1	11.15	11.15	-1	4,884	-0.02%
2020/11/04	0	0.00	0.5	10.90	10.95	-0.5	5,568	-0.01%
2020/10/30	0	0.00	20	10.90	10.90	-20	6,218	-0.32%
2020/10/29	0	0.00	90	10.80	10.85	-90	6,233	-1.44%
2020/10/23	0.1	11.00	0	0.00	11.05	0.1	7,070	0.00%
2020/10/22	0	0.00	102	11.15	11.15	-102	7,335	-1.39%	大賣/鉅額交易
2020/10/20	0	0.00	20	10.85	10.90	-20	7,853	-0.25%
2020/10/13	1	10.80	0	0.00	10.85	1	8,352	0.01%
2020/10/07	0	0.00	0.2	10.85	10.85	-0.2	8,581	0.00%
2020/10/06	2	10.90	1	10.95	10.95	1	8,750	0.01%
2020/09/25	100	10.65	0	0.00	10.60	100	9,952	1.00%
2020/09/24	2	10.63	0	0.00	10.60	2	9,984	0.02%
2020/09/23	1	10.85	0	0.00	10.90	1	9,808	0.01%
2020/09/22	1	11.00	0	0.00	11.00	1	9,752	0.01%
2020/09/18	0	0.00	100	11.30	11.45	-100	9,612	-1.04%
2020/09/16	0	0.00	4	11.20	11.20	-4	9,487	-0.04%
2020/09/15	30	11.10	12	11.23	11.30	18	9,497	0.19%
2020/09/10	30	11.00	0	0.00	10.95	30	9,350	0.32%
2020/09/04	0	0.00	20	10.85	10.85	-20	9,366	-0.21%
2020/09/03	3	10.95	0	0.00	10.90	3	9,363	0.03%
2020/09/01	2	11.00	0	0.00	11.10	2	9,365	0.02%
2020/08/31	0	0.00	2	10.85	11.00	-2	9,247	-0.02%
2020/08/28	0	0.00	1	10.80	10.85	-1	9,039	-0.01%
2020/08/27	0	0.00	0.1	10.70	10.75	-0.1	9,044	0.00%
2020/08/26	10	10.80	0.7	10.80	10.80	9.3	9,034	0.10%
2020/08/20	0	0.00	12	10.72	10.60	-12	8,927	-0.13%
2020/08/19	50	10.90	0	0.00	10.85	50	8,802	0.57%
2020/08/18	10	10.85	19	10.77	10.85	-9	8,734	-0.10%
2020/08/17	0	0.00	30	10.75	10.75	-30	8,713	-0.34%
2020/08/14	50	10.95	21	10.87	10.85	29	8,622	0.34%
2020/08/13	0	0.00	26.7	10.95	10.90	-26.7	8,510	-0.31%
2020/08/12	103	11.75	1	11.80	11.80	102	8,192	1.25%	大買/鉅額交易
2020/08/11	62	11.89	125	11.84	11.80	-63	7,939	-0.79%	大賣/
2020/08/10	10	11.95	1	11.90	11.85	9	7,715	0.12%
2020/08/07	2	11.70	0	0.00	11.75	2	7,414	0.03%
2020/08/06	12	11.82	0	0.00	11.75	12	7,151	0.17%
2020/08/05	20	11.85	0	0.00	11.80	20	6,955	0.29%
2020/08/03	11	11.65	1	11.60	11.65	10	6,754	0.15%
2020/07/31	1	11.85	0	0.00	11.90	1	6,653	0.02%
2020/07/30	67	11.97	39	11.89	12.00	28	6,447	0.43%
2020/07/29	0	0.00	10	11.64	11.60	-10	6,059	-0.17%
2020/07/28	10	11.73	0	0.00	11.35	10	5,953	0.17%
2020/07/27	14	11.78	18	11.85	11.60	-4	5,733	-0.07%
2020/07/24	15	11.47	0	0.00	11.40	15	5,291	0.28%
2020/07/23	8	11.65	0	0.00	11.60	8	5,176	0.15%
2020/07/22	5	11.80	6	11.80	11.75	-1	5,104	-0.02%
2020/07/21	0	0.00	2	11.65	11.70	-2	4,920	-0.04%
2020/07/20	5	11.34	1	11.35	11.35	4	4,755	0.08%
2020/07/17	14	11.57	12	11.55	11.40	2	4,734	0.04%
2020/07/16	0	0.00	5.6	11.49	11.50	-5.6	4,659	-0.12%
2020/07/15	1	11.40	0	0.00	11.40	1	4,603	0.02%
2020/07/14	12	11.50	3	11.40	11.45	9	4,565	0.20%
2020/07/13	80	11.63	0	0.00	11.70	80	4,457	1.79%
2020/07/10	158	11.89	30	11.80	11.70	128	4,318	2.96%	大買/鉅額交易
2020/07/09	28	11.65	30	11.60	11.60	-2	3,928	-0.05%
2020/07/08	1	11.15	0.2	11.05	11.15	0.8	3,510	0.02%
2020/07/07	0	0.00	2	10.98	11.00	-2	3,400	-0.06%
2020/07/06	20	10.70	8	10.76	10.90	12	3,321	0.36%
2020/07/03	0	0.00	6	10.55	10.55	-6	3,213	-0.19%
2020/06/30	0	0.00	1.6	10.41	10.35	-1.6	3,183	-0.05%
2020/06/24	0	0.00	1	10.45	10.45	-1	3,229	-0.03%
2020/06/23	0	0.00	1	10.40	10.45	-1	3,280	-0.03%
2020/06/15	1	10.00	0	0.00	10.00	1	3,059	0.03%
2020/06/12	50	10.10	1	10.05	10.10	49	3,039	1.61%
2020/06/11	51	10.40	0	0.00	10.15	51	3,002	1.70%
2020/06/10	0	0.00	5	10.49	10.45	-5	2,991	-0.17%
2020/06/09	1	10.35	12	10.35	10.35	-11	3,033	-0.36%
2020/06/08	0	0.00	1	10.40	10.40	-1	3,039	-0.03%
2020/06/03	0	0.00	10	10.21	10.20	-10	3,029	-0.33%
2020/06/01	1	10.00	0	0.00	10.00	1	2,962	0.03%
2020/05/27	5	9.93	0	0.00	9.94	5	2,931	0.17%
2020/05/22	1	9.93	0	0.00	9.82	1	2,939	0.03%
2020/05/21	1	9.95	0	0.00	9.97	1	2,915	0.03%
2020/05/20	4	9.96	0	0.00	9.95	4	2,909	0.14%
2020/05/19	6.9	10.00	0	0.00	9.98	6.9	2,905	0.24%
2020/05/18	11	9.99	2	9.99	9.98	9	2,887	0.31%
2020/05/15	3	9.93	0	0.00	9.96	3	2,865	0.10%
2020/05/14	1	9.98	0	0.00	9.93	1	2,841	0.04%
2020/05/12	0	0.00	5	10.05	10.00	-5	2,831	-0.18%
2020/05/05	0	0.00	2	9.70	9.68	-2	2,798	-0.07%
2020/04/20	40	9.47	0	0.00	9.40	40	2,803	1.43%
2020/04/17	1	9.58	0	0.00	9.47	1	2,797	0.04%
2020/04/09	2	9.40	0	0.00	9.34	2	2,787	0.07%
2020/04/01	0	0.00	2	9.34	9.33	-2	4,047	-0.05%
2020/03/26	0	0.00	6	8.55	8.56	-6	4,039	-0.15%
2020/03/19	5	8.10	5	7.87	7.83	0	4,632	0.00%
2020/03/17	2	8.37	0	0.00	8.35	2	4,634	0.04%
2020/03/13	16	8.58	190	8.45	8.70	-174	4,672	-3.72%	大賣/鉅額交易
2020/03/12	2	9.13	0	0.00	9.10	2	4,666	0.04%
2020/03/06	1	9.90	0	0.00	9.89	1	4,786	0.02%
2020/03/04	2	9.91	0.1	9.90	9.92	1.9	4,970	0.04%
2020/03/03	2	9.95	0	0.00	9.92	2	5,023	0.04%
2020/02/24	3	9.93	0	0.00	9.95	3	5,587	0.05%
2020/02/18	0	0.00	0	10.05	10.05	0	6,175	0.00%
2020/02/17	0	0.00	1	10.00	10.00	-1	6,260	-0.02%
2020/02/10	10	10.05	0	0.00	10.05	10	6,818	0.15%
2020/02/05	3	10.15	10	10.20	10.15	-7	7,016	-0.10%
2020/02/04	1	10.20	0	0.00	10.20	1	6,995	0.01%
2020/02/03	0	0.00	5	10.02	10.10	-5	7,021	-0.07%
2020/01/30	0	0.00	5	10.10	10.15	-5	6,969	-0.07%
2020/01/16	0	0.00	104	10.60	10.65	-104	6,937	-1.50%	大賣/鉅額交易
2020/01/08	0.5	10.20	0	0.00	10.25	0.5	7,208	0.01%
2020/01/07	10	10.35	2	10.45	10.45	8	7,196	0.11%
2020/01/06	4	10.43	0	0.00	10.35	4	7,267	0.06%
2020/01/03	2	10.70	0	0.00	10.60	2	7,219	0.03%
2020/01/02	2.5	10.78	0	0.00	10.75	2.5	7,258	0.03%
2019/12/31	0	0.00	2	10.95	11.25	-2	6,988	-0.03%
2019/12/30	0	0.00	0.8	10.80	10.90	-0.8	6,052	-0.01%
2019/12/25	3	10.70	0	0.00	10.70	3	5,749	0.05%
2019/12/20	1	10.90	0	0.00	10.65	1	5,698	0.02%
2019/12/19	0	0.00	10	10.80	10.90	-10	5,572	-0.18%
2019/12/17	20	10.70	0	0.00	10.70	20	5,344	0.37%
2019/12/11	10	10.55	0	0.00	10.60	10	5,079	0.20%
2019/12/09	0	0.00	10	10.40	10.45	-10	5,042	-0.20%
2019/12/06	0	0.00	21	10.31	10.35	-21	4,970	-0.42%
2019/12/04	0	0.00	0.4	10.45	10.50	-0.4	4,903	-0.01%
2019/12/03	0	0.00	0.1	10.50	10.55	-0.1	4,839	0.00%
2019/12/02	0	0.00	5	10.50	10.55	-5	4,829	-0.10%
2019/11/28	0	0.00	10	10.35	10.45	-10	4,701	-0.21%
2019/11/26	10	10.65	0	0.00	10.45	10	4,629	0.22%
2019/11/22	0	0.00	1.4	10.28	10.45	-1.4	4,376	-0.03%
2019/11/21	4	10.15	13	10.19	10.25	-9	4,279	-0.21%
2019/11/20	0	0.00	98.7	10.14	10.25	-98.7	4,210	-2.34%
2019/11/19	0	0.00	12	9.99	10.10	-12	4,127	-0.29%
2019/11/18	10	9.92	0	0.00	9.92	10	3,930	0.25%
2019/11/14	10	9.77	22	9.75	9.76	-12	3,649	-0.33%
2019/11/13	0	0.00	5.4	9.79	9.81	-5.4	3,575	-0.15%
2019/11/12	30	9.85	4.2	9.87	9.80	25.8	3,658	0.70%
2019/11/08	0	0.00	6	9.61	9.63	-6	3,410	-0.18%
2019/11/07	0	0.00	3	9.59	9.55	-3	3,791	-0.08%
2019/11/06	10	9.52	5	9.52	9.55	5	3,762	0.13%
2019/11/05	10	9.42	6	9.43	9.42	4	3,665	0.11%
2019/11/04	0	0.00	65	9.33	9.39	-65	3,684	-1.76%
2019/10/25	0	0.00	0.1	9.23	9.23	-0.1	3,655	0.00%
2019/10/18	7	9.20	4	9.18	9.15	3	3,604	0.08%
2019/10/17	0	0.00	7	9.10	9.11	-7	3,425	-0.20%
2019/10/16	3	9.06	2	9.06	9.06	1	3,376	0.03%
2019/10/03	0	0.00	80	8.84	8.89	-80	3,206	-2.49%
2019/10/02	0	0.00	50	8.85	8.86	-50	3,213	-1.56%
2019/09/23	0	0.00	22	9.03	9.03	-22	3,155	-0.70%
2019/09/19	0	0.00	70	9.00	9.00	-70	3,093	-2.26%
2019/09/17	12	9.03	0	0.00	8.96	12	3,044	0.39%
2019/09/16	0	0.00	20	9.05	9.05	-20	3,075	-0.65%
2019/09/12	0	0.00	20	9.05	9.03	-20	3,083	-0.65%
2019/09/11	0	0.00	0.4	9.00	9.02	-0.4	3,070	-0.01%
2019/09/10	0	0.00	20	9.05	9.04	-20	3,057	-0.65%
2019/09/09	0	0.00	20	9.02	9.01	-20	3,036	-0.66%
2019/08/30	32	8.74	0	0.00	8.75	32	2,914	1.10%
2019/08/28	1	8.73	0	0.00	8.75	1	2,863	0.03%
2019/08/19	0	0.00	0.2	8.96	8.95	-0.2	2,723	-0.01%
2019/08/15	8	8.80	0	0.00	8.82	8	2,734	0.29%
2019/08/14	2	8.95	0	0.00	8.98	2	2,572	0.08%
2019/08/13	5	8.94	0	0.00	8.96	5	2,574	0.19%
2019/08/12	0	0.00	3	9.08	9.04	-3	2,504	-0.12%
2019/08/08	0	0.00	3	9.21	9.35	-3	2,029	-0.15%
2019/08/06	3	9.11	0	0.00	9.19	3	2,031	0.15%
2019/08/02	3	9.33	0	0.00	9.35	3	1,964	0.15%
2019/07/30	4	9.55	0	0.00	9.53	4	2,081	0.19%
2019/07/26	0	0.00	65	9.56	9.55	-65	2,157	-3.01%
2019/07/24	2	9.56	0	0.00	9.55	2	2,201	0.09%
2019/07/19	0	0.00	10	9.55	9.55	-10	2,194	-0.46%
2019/07/18	0	0.00	3	9.55	9.53	-3	2,201	-0.14%
2019/07/17	0	0.00	5	9.55	9.55	-5	2,210	-0.23%
2019/07/08	0	0.00	10	9.50	9.45	-10	2,167	-0.46%
2019/07/02	0	0.00	10	9.50	9.45	-10	2,368	-0.42%
2019/07/01	0	0.00	15	9.49	9.49	-15	2,427	-0.62%
2019/06/28	4	9.46	15	9.50	9.48	-11	2,449	-0.45%
2019/06/27	3	9.44	20	9.46	9.45	-17	2,505	-0.68%
2019/06/26	0	0.00	21	9.50	9.44	-21	2,514	-0.84%
2019/06/24	3	9.43	5	9.43	9.46	-2	2,623	-0.08%
2019/06/21	0.3	9.37	0	0.00	9.39	0.3	2,701	0.01%
2019/06/18	0	0.00	5	9.32	9.29	-5	2,906	-0.17%
2019/06/10	0	0.00	1.1	9.32	9.33	-1.1	3,534	-0.03%
2019/06/06	0	0.00	0	9.27	9.31	0	3,609	0.00%
2019/06/05	0	0.00	18	9.29	9.29	-18	3,668	-0.49%
2019/05/29	0.9	9.24	0	0.00	9.26	0.9	3,812	0.02%
2019/05/21	10	9.18	0	0.00	9.25	10	3,997	0.25%
2019/05/17	2	9.16	0	0.00	9.14	2	4,021	0.05%
2019/05/15	2	9.20	0	0.00	9.21	2	4,031	0.05%
2019/05/14	6	9.18	0	0.00	9.20	6	4,048	0.15%
2019/05/13	5	9.29	0	0.00	9.29	5	4,006	0.12%
2019/05/09	2	9.25	0	0.00	9.35	2	3,975	0.05%
2019/05/08	5	9.22	0	0.00	9.36	5	3,947	0.13%
2019/05/07	6	9.27	0	0.00	9.28	6	3,794	0.16%
2019/05/06	10	9.33	0	0.00	9.27	10	3,777	0.26%
2019/04/30	3	9.30	0	0.00	9.30	3	3,635	0.08%
2019/04/26	2	9.32	0	0.00	9.31	2	3,588	0.06%
2019/04/23	4	9.36	0	0.00	9.35	4	3,583	0.11%
2019/04/16	0	0.00	1	9.40	9.38	-1	3,545	-0.03%
2019/04/12	2	9.42	0	0.00	9.40	2	3,512	0.06%
2019/04/10	3	9.43	0	0.00	9.45	3	3,485	0.09%
2019/04/09	0	0.00	1	9.46	9.49	-1	3,464	-0.03%
2019/04/03	74	9.39	0	0.00	9.42	74	3,225	2.29%
2019/04/02	100	9.45	0	0.00	9.43	100	3,160	3.16%
2019/03/29	1	9.64	0	0.00	9.60	1	3,039	0.03%
2019/03/28	0	0.00	50	9.65	9.65	-50	3,046	-1.64%
2019/03/27	0	0.00	30	9.58	9.62	-30	2,976	-1.01%
2019/03/26	0	0.00	4	9.48	9.58	-4	2,972	-0.13%
2019/03/25	90	9.47	0	0.00	9.47	90	2,888	3.12%
2019/03/22	5	9.67	0	0.00	9.66	5	2,805	0.18%
2019/03/21	3	9.66	2	9.68	9.65	1	2,741	0.04%
2019/03/18	7	9.68	0	0.00	9.75	7	2,339	0.30%
2019/03/14	6	9.63	0	0.00	9.60	6	2,066	0.29%
2019/03/12	6	9.64	0	0.00	9.56	6	1,902	0.32%
2019/03/11	2	9.65	0	0.00	9.69	2	1,830	0.11%
2019/03/08	1	9.42	50	9.40	9.47	-49	1,797	-2.73%
2019/03/07	1	9.38	0	0.00	9.36	1	1,700	0.06%
2019/03/05	50	9.25	10	9.26	9.26	40	1,653	2.42%
2019/03/04	150	9.25	0	0.00	9.26	150	1,632	9.19%	大買/鉅額交易
2019/02/27	40	9.24	0	0.00	9.26	40	1,592	2.51%
2019/02/25	20	9.20	5	9.24	9.24	15	1,546	0.97%
2019/02/20	5	9.17	0	0.00	9.20	5	1,401	0.36%
2019/02/18	0.2	9.19	0	0.00	9.19	0.2	1,369	0.02%
2019/01/28	2	9.16	0	0.00	9.16	2	1,337	0.15%
2019/01/23	0	0.00	3.5	9.14	9.13	-3.5	1,357	-0.26%
2019/01/21	10	9.11	3	9.13	9.12	7	1,424	0.49%
2019/01/07	10	8.98	0	0.00	8.96	10	1,703	0.59%
2018/12/25	0.9	8.89	0.5	8.89	8.88	0.4	2,039	0.02%
2018/12/22	10	8.90	0	0.00	8.90	10	2,080	0.48%
2018/12/19	3	8.99	0	0.00	8.98	3	2,107	0.14%
2018/12/17	0	0.00	3	9.11	9.10	-3	2,073	-0.14%
2018/12/14	3	9.12	0	0.00	9.13	3	2,071	0.14%
2018/12/12	0.7	9.18	0	0.00	9.18	0.7	2,101	0.03%
2018/12/05	0	0.00	2	9.31	9.21	-2	2,142	-0.09%
2018/12/03	0	0.00	1	9.44	9.44	-1	2,217	-0.05%
2018/11/30	2	9.24	0	0.00	9.39	2	2,204	0.09%
2018/11/28	0	0.00	46.1	9.18	9.20	-46.1	2,241	-2.06%
2018/11/27	0	0.00	50	9.18	9.18	-50	2,257	-2.21%
2018/11/26	0	0.00	30	9.18	9.18	-30	2,288	-1.31%
2018/11/23	0	0.00	100	9.17	9.11	-100	2,333	-4.29%
2018/11/13	0	0.00	5	9.14	9.15	-5	2,732	-0.18%
2018/11/12	5	9.17	0	0.00	9.24	5	2,738	0.18%
2018/11/08	0	0.00	3	9.35	9.36	-3	2,771	-0.11%
2018/11/07	0	0.00	60	9.34	9.38	-60	2,755	-2.18%
2018/11/06	3	9.29	0	0.00	9.30	3	2,828	0.11%
2018/11/02	60	9.21	0	0.00	9.20	60	2,919	2.05%
2018/11/01	16	9.22	0	0.00	9.23	16	2,965	0.54%
2018/10/30	5	9.10	0	0.00	9.15	5	3,027	0.17%
2018/10/24	0	0.00	30	9.18	9.18	-30	3,151	-0.95%
2018/10/23	30	9.08	0	0.00	9.09	30	3,155	0.95%
2018/10/22	20	9.19	0	0.00	9.18	20	3,153	0.63%
2018/10/19	0	0.00	1.1	9.11	9.27	-1.1	3,172	-0.03%
2018/10/18	30	9.24	0	0.00	9.25	30	3,071	0.98%
2018/10/12	70	9.37	0	0.00	9.40	70	2,965	2.36%
2018/10/11	0	0.00	1	9.27	9.37	-1	2,898	-0.03%
2018/10/09	1	9.99	0	0.00	9.98	1	2,790	0.04%
2018/10/04	0	0.00	1	10.15	10.15	-1	2,680	-0.04%
2018/10/03	0	0.00	50	10.25	10.20	-50	2,685	-1.86%
2018/10/01	0	0.00	2	10.35	10.35	-2	2,662	-0.08%
2018/09/27	0	0.00	1	10.35	10.35	-1	2,771	-0.04%
2018/09/18	0	0.00	3	10.27	10.25	-3	2,887	-0.10%
2018/09/14	100	10.35	0	0.00	10.35	100	2,930	3.41%
2018/09/13	0	0.00	100	10.30	10.30	-100	2,905	-3.44%
2018/09/12	100	10.20	100	10.30	10.20	0	2,895	0.00%
2018/09/10	100	10.20	0	0.00	10.20	100	2,950	3.39%
2018/09/06	0	0.00	5	10.40	10.40	-5	3,046	-0.16%
2018/09/03	0	0.00	1	10.35	10.30	-1	3,088	-0.03%
2018/08/24	2	10.35	0	0.00	10.35	2	3,284	0.06%
2018/08/23	7	11.25	0	0.00	11.25	7	3,209	0.22%
2018/08/22	4	11.23	0	0.00	11.25	4	3,107	0.13%
2018/08/17	30	11.25	0	0.00	11.25	30	3,070	0.98%
2018/08/14	0	0.00	0	11.15	11.20	0	3,076	0.00%
2018/08/13	0	0.00	0	11.20	11.15	0	3,122	0.00%
2018/08/10	0	0.00	0	11.30	11.40	0	3,062	0.00%
2018/08/08	10	11.30	0	0.00	11.30	10	2,981	0.34%
2018/08/07	0	0.00	0.3	11.25	11.25	-0.3	2,946	-0.01%
2018/08/06	10	11.40	0	0.00	11.25	10	2,939	0.34%
2018/07/31	50	11.20	0	0.00	11.25	50	2,797	1.79%
2018/07/12	0	0.00	1	10.95	10.95	-1	2,917	-0.03%
2018/07/11	0	0.00	1	10.90	10.95	-1	2,933	-0.03%
2018/07/10	0	0.00	1	10.95	10.95	-1	2,958	-0.03%
2018/07/06	2	10.80	0	0.00	10.75	2	2,967	0.07%
2018/07/05	1	10.75	0	0.00	10.75	1	2,992	0.03%
2018/07/03	10	11.20	0	0.00	11.00	10	2,923	0.34%
2018/06/29	1	11.25	0	0.00	11.30	1	2,762	0.04%
2018/06/25	1	11.40	0	0.00	11.35	1	2,780	0.04%
2018/06/20	0	0.00	3	11.25	11.25	-3	2,868	-0.10%
2018/06/12	20	11.58	0	0.00	11.65	20	2,652	0.75%
2018/06/11	16	11.60	10	11.65	11.60	6	2,600	0.23%
2018/06/08	3	11.70	21	11.70	11.65	-18	2,601	-0.69%
2018/06/07	10	11.70	0	0.00	11.75	10	2,593	0.39%
2018/06/05	23	11.50	0	0.00	11.50	23	2,457	0.94%
2018/06/04	0	0.00	1	11.35	11.35	-1	2,408	-0.04%
2018/05/31	0	0.00	2	11.25	11.35	-2	2,374	-0.08%
2018/05/30	0	0.00	1	11.30	11.25	-1	2,385	-0.04%
2018/05/28	2	11.40	0	0.00	11.40	2	2,421	0.08%
2018/05/25	0	0.00	90	11.35	11.35	-90	2,404	-3.74%
2018/05/23	0	0.00	1	11.35	11.35	-1	2,399	-0.04%
2018/05/16	1	11.25	0	0.00	11.30	1	2,422	0.04%
2018/05/11	0	0.00	1	11.25	11.25	-1	2,614	-0.04%
2018/05/10	1	11.25	0	0.00	11.25	1	2,616	0.04%
2018/05/04	1	11.20	0	0.00	11.20	1	2,799	0.04%
2018/04/25	0	0.00	1	11.10	11.10	-1	3,051	-0.03%
2018/04/24	0	0.00	1	11.20	11.20	-1	3,192	-0.03%
2018/04/23	0	0.00	2.7	11.06	11.10	-2.7	3,203	-0.09%
2018/04/17	0	0.00	1	11.20	11.10	-1	3,218	-0.03%
2018/04/16	1	11.35	0	0.00	11.20	1	3,215	0.03%
2018/04/09	1	11.25	0	0.00	11.25	1	3,449	0.03%
2018/03/31	10	11.30	0.9	11.25	11.25	9.1	3,521	0.26%
2018/03/30	0	0.00	0.2	11.25	11.30	-0.2	3,526	0.00%
2018/03/28	0	0.00	1	11.20	11.20	-1	3,525	-0.03%
2018/03/21	10	11.30	0	0.00	11.25	10	3,608	0.28%
2018/03/14	20	11.50	0	0.00	11.40	20	3,777	0.53%
2018/03/05	0	0.00	40	11.10	11.10	-40	4,771	-0.84%
2018/02/08	0	0.00	35.3	11.15	11.20	-35.3	4,972	-0.71%
2018/02/05	21	11.65	10	11.70	11.65	11	4,742	0.23%
2018/02/01	10	11.95	0	0.00	12.00	10	4,694	0.21%
2018/01/31	0	0.00	20	11.80	11.90	-20	4,679	-0.43%
2018/01/26	0	0.00	5	12.00	12.10	-5	4,498	-0.11%
2018/01/25	2	12.00	6	12.00	11.95	-4	4,423	-0.09%
2018/01/23	1	11.85	5	11.90	11.95	-4	4,370	-0.09%
2018/01/22	1	11.95	0	0.00	11.95	1	4,321	0.02%
2018/01/18	0	0.00	60	11.87	11.95	-60	4,179	-1.44%
2018/01/17	0	0.00	1	11.65	11.75	-1	4,000	-0.02%
2018/01/16	51	11.65	0	0.00	11.70	51	3,966	1.29%
2018/01/15	5	11.55	0	0.00	11.55	5	3,910	0.13%
2018/01/04	0	0.00	1	11.20	11.20	-1	3,927	-0.03%
2018/01/03	11	11.32	0	0.00	11.30	11	3,885	0.28%