瑞軒 (2489)-華南永昌-高雄券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
19.70
漲跌
▲0.30
漲幅
+1.55%
成交量
2,928張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞軒 (2489)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1.2	19.55	47	19.70	19.40	-45.8	10,835	-0.42%
2024/11/19	5	19.85	0.4	19.83	19.85	4.6	11,233	0.04%
2024/11/18	0	0.00	1	19.85	19.80	-1	12,155	-0.01%
2024/11/15	0.1	20.20	0	0.00	20.05	0.1	12,922	0.00%
2024/11/14	0	0.00	10.3	19.90	19.85	-10.3	13,066	-0.08%
2024/11/13	10.7	19.99	0	0.00	19.90	10.7	13,447	0.08%
2024/11/12	7	20.11	0.7	20.00	20.00	6.3	13,668	0.05%
2024/11/11	10	20.25	0	0.00	20.35	10	13,785	0.07%
2024/11/08	67.3	21.17	5	20.85	20.80	62.3	14,070	0.44%
2024/11/07	1.2	21.72	49.4	21.80	21.85	-48.2	14,102	-0.34%
2024/11/06	4	21.88	0	0.00	21.95	4	14,367	0.03%
2024/11/05	0	0.00	2	21.88	21.70	-2	14,530	-0.01%
2024/11/04	2.3	21.66	1	21.55	21.50	1.3	14,719	0.01%
2024/11/01	6	21.08	0	0.00	21.10	6	15,165	0.04%
2024/10/30	51	21.14	0.2	21.10	21.00	50.8	15,715	0.32%
2024/10/29	8	21.40	0	0.00	21.35	8	16,197	0.05%
2024/10/28	5	22.35	5.9	21.88	21.75	-0.9	16,966	-0.01%
2024/10/25	11	22.07	12.1	22.15	22.05	-1.1	18,428	-0.01%
2024/10/24	77.2	23.33	64.9	22.85	22.50	12.3	19,975	0.06%
2024/10/23	19	22.36	21.9	22.94	23.50	-2.9	23,699	-0.01%
2024/10/22	2.3	21.40	1	21.35	21.40	1.3	24,679	0.01%
2024/10/21	1.1	21.30	1.9	21.42	21.60	-0.8	25,837	0.00%
2024/10/18	0.7	21.58	0	0.00	21.40	0.7	26,739	0.00%
2024/10/17	0.1	21.85	2.2	21.95	21.95	-2.1	27,075	-0.01%
2024/10/16	0.1	21.60	2.4	21.66	21.75	-2.3	27,258	-0.01%
2024/10/15	2	21.80	30	21.70	21.70	-28	27,731	-0.10%
2024/10/14	0.1	21.50	2	21.45	21.55	-1.9	27,826	-0.01%
2024/10/11	5.7	21.72	0.1	21.80	21.60	5.6	28,020	0.02%
2024/10/09	25.2	21.72	5.1	21.60	21.50	20.1	28,066	0.07%
2024/10/08	11.1	21.30	12.1	21.36	21.35	-1	28,070	0.00%
2024/10/07	1	21.35	1.1	21.03	21.25	-0.1	28,343	0.00%
2024/10/04	4.8	21.07	11	20.77	20.70	-6.2	28,887	-0.02%
2024/10/01	0.5	21.55	2.7	21.59	21.70	-2.2	28,937	-0.01%
2024/09/30	25.7	21.95	1.1	21.99	22.00	24.6	28,996	0.08%
2024/09/18	9.4	20.63	0	0.00	20.30	9.4	29,284	0.03%
2024/09/16	0	0.00	9	20.67	20.55	-9	30,216	-0.03%
2024/09/13	6	20.40	0	0.00	20.40	6	30,228	0.02%
2024/09/12	3.1	20.63	3	20.90	20.40	0.1	30,317	0.00%
2024/09/11	23	20.57	20.9	20.50	20.40	2.1	30,340	0.01%
2024/09/10	76	20.81	69.2	21.17	20.45	6.8	30,474	0.02%
2024/09/09	6.3	20.14	64.5	20.14	20.20	-58.2	30,413	-0.19%
2024/09/06	1	21.05	0	0.00	20.90	1	30,397	0.00%
2024/09/05	0	0.00	15	21.27	21.35	-15	30,432	-0.05%
2024/09/04	4	21.80	1	21.85	21.55	3	30,599	0.01%
2024/09/03	4	22.55	3.4	22.53	22.40	0.6	30,858	0.00%
2024/09/02	2	22.35	0	0.00	22.30	2	31,039	0.01%
2024/08/30	4	23.00	2	22.90	22.70	2	31,307	0.01%
2024/08/29	6	22.64	2.3	22.58	22.95	3.8	31,481	0.01%
2024/08/28	8	22.88	0	22.69	22.70	8	31,763	0.03%
2024/08/27	2	22.75	1	22.85	22.90	1	32,275	0.00%
2024/08/26	15	23.08	7	23.07	22.80	8	33,491	0.02%
2024/08/23	6	22.63	4.4	22.54	22.70	1.6	36,001	0.00%
2024/08/22	5	22.91	9	23.15	22.75	-4	36,378	-0.01%
2024/08/21	7	23.34	16.1	23.28	23.20	-9.1	37,715	-0.02%
2024/08/20	21	23.88	11	23.66	23.60	10	38,387	0.03%
2024/08/19	32	23.89	46.6	23.43	23.80	-14.6	38,172	-0.04%
2024/08/16	82	23.39	13	22.96	22.95	69	37,910	0.18%
2024/08/15	38.1	22.78	27	22.91	23.10	11.1	37,838	0.03%
2024/08/14	8	22.14	4	22.05	21.90	4	37,529	0.01%
2024/08/13	9	22.17	16.3	22.14	22.25	-7.3	38,526	-0.02%
2024/08/12	7	22.34	24	22.37	22.15	-17	39,118	-0.04%
2024/08/09	34	22.07	168.1	22.17	21.65	-134.1	38,812	-0.35%	大賣/鉅額交易
2024/08/08	21.3	21.05	20.1	21.39	21.55	1.3	37,956	0.00%
2024/08/07	60	19.47	3.1	20.02	20.10	57	37,356	0.15%
2024/08/06	10	17.71	15.4	18.83	18.30	-5.3	37,317	-0.01%
2024/08/05	3	19.40	1	19.40	19.35	2	37,213	0.01%
2024/08/02	2.1	21.41	5.5	21.45	21.45	-3.4	36,971	-0.01%
2024/08/01	28.1	22.15	14.3	22.01	22.00	13.8	36,811	0.04%
2024/07/31	4.1	21.62	0	0.00	21.30	4.1	36,396	0.01%
2024/07/30	23	21.86	2.6	21.97	22.10	20.5	36,164	0.06%
2024/07/29	11.1	21.42	6	21.44	21.35	5.1	35,815	0.01%
2024/07/26	5.6	21.20	0.7	21.16	21.20	4.9	35,622	0.01%
2024/07/23	16	22.69	22	22.18	22.20	-6	35,468	-0.02%
2024/07/22	52.1	22.84	38.5	22.76	22.40	13.6	35,004	0.04%
2024/07/19	14.2	23.89	36.7	23.83	23.50	-22.6	34,498	-0.07%
2024/07/18	15.4	24.80	47.1	24.62	24.55	-31.7	34,048	-0.09%
2024/07/17	66.1	25.76	75.6	25.75	25.80	-9.5	33,423	-0.03%
2024/07/16	90.5	25.52	74	25.55	25.25	16.5	31,874	0.05%
2024/07/15	98	25.92	212.7	25.94	26.00	-114.7	30,142	-0.38%	大賣/鉅額交易
2024/07/12	350	23.43	367.9	23.69	24.50	-17.9	25,557	-0.07%	大買/大賣/
2024/07/11	58.1	22.63	63.7	22.98	22.30	-5.6	24,242	-0.02%
2024/07/10	281	22.16	217.9	22.29	22.20	63.1	23,092	0.27%	大買/大賣/
2024/07/09	1.1	20.85	12.6	21.24	21.10	-11.5	22,181	-0.05%
2024/07/08	52	21.15	13	20.60	20.60	39	21,808	0.18%
2024/07/05	22	21.13	39.2	21.17	20.90	-17.2	21,643	-0.08%
2024/07/04	16	20.21	3	20.40	20.15	13	21,187	0.06%
2024/07/03	21	20.64	7	20.60	20.30	14	21,124	0.07%
2024/07/02	6	20.59	6.9	20.54	20.60	-0.9	20,984	0.00%
2024/07/01	1	20.30	0.4	20.31	20.40	0.6	20,874	0.00%
2024/06/28	2	20.55	30.4	20.59	20.60	-28.4	20,730	-0.14%
2024/06/27	8.2	20.71	31	20.79	20.40	-22.8	20,437	-0.11%
2024/06/26	6	19.83	5	19.70	19.60	1	19,852	0.01%
2024/06/25	6	19.72	8	19.70	19.95	-2	19,750	-0.01%
2024/06/24	32	20.18	15	20.16	20.00	17	19,607	0.09%
2024/06/21	48.5	20.63	67.5	20.67	20.50	-19	19,243	-0.10%
2024/06/20	7	19.06	7	19.18	19.20	0	18,285	0.00%
2024/06/19	1	19.35	0	0.00	19.10	1	18,187	0.01%
2024/06/18	12	19.54	1	19.50	19.55	11	18,050	0.06%
2024/06/17	35.3	19.82	6.1	19.51	19.70	29.2	17,961	0.16%
2024/06/14	41	19.35	13.8	19.56	19.40	27.2	17,781	0.15%
2024/06/13	12	19.36	9	19.31	19.25	3	17,612	0.02%
2024/06/12	1.1	19.23	26	19.13	19.25	-24.9	17,498	-0.14%
2024/06/11	14	19.49	3	19.83	19.35	11	17,367	0.06%
2024/06/07	17	19.70	1.5	19.98	19.45	15.5	17,100	0.09%
2024/06/06	6	19.65	26	19.66	19.20	-20	16,714	-0.12%
2024/06/05	12.3	19.83	13	19.81	19.70	-0.7	16,442	0.00%
2024/06/04	9.1	20.60	12	20.67	20.50	-2.9	16,164	-0.02%
2024/06/03	8.1	20.59	42	20.53	20.75	-33.9	15,939	-0.21%
2024/05/31	15	21.16	21	20.97	20.75	-6	15,571	-0.04%
2024/05/30	61.3	22.09	141.5	22.72	21.30	-80.2	14,976	-0.54%	大賣/
2024/05/29	107.1	23.42	126.2	23.46	23.55	-19.1	13,780	-0.14%	大買/大賣/
2024/05/28	19	22.09	60.3	22.10	22.40	-41.3	11,195	-0.37%
2024/05/27	236	19.91	160	20.13	20.40	76	10,736	0.71%	大買/大賣/
2024/05/24	24.3	19.02	61.5	19.06	19.35	-37.2	9,317	-0.40%
2024/05/23	3.3	17.65	29	17.61	17.60	-25.7	8,620	-0.30%
2024/05/22	86.6	18.45	7.2	18.19	17.95	79.4	8,702	0.91%
2024/05/21	34	18.50	16.1	18.67	18.90	17.9	9,017	0.20%
2024/05/20	24.1	17.96	23.2	18.11	18.10	0.9	9,270	0.01%
2024/05/17	104	17.85	73	18.00	18.05	31	9,156	0.34%	大買/
2024/05/16	185.3	17.20	227.5	17.19	17.45	-42.3	8,370	-0.50%	大買/大賣/
2024/05/15	0	16.15	0	0.00	15.90	0	7,658	0.00%
2024/05/14	6	16.08	1.2	15.98	15.95	4.8	7,574	0.06%
2024/05/13	33	16.00	42.2	16.21	16.05	-9.2	7,495	-0.12%
2024/05/10	12	15.84	5	15.70	15.70	7	7,314	0.10%
2024/05/09	3.1	15.93	52.1	15.87	15.60	-49	7,142	-0.69%
2024/05/08	1	14.90	0	15.00	15.00	1	6,812	0.01%
2024/05/07	2.1	15.03	9	15.00	15.05	-6.9	6,798	-0.10%
2024/05/06	0	15.10	17.4	15.10	15.05	-17.3	6,786	-0.26%
2024/05/03	0	0.00	0.1	15.15	15.10	-0.1	6,795	0.00%
2024/05/02	3	15.12	1.3	15.10	15.10	1.7	6,784	0.02%
2024/04/30	2	15.30	0.1	15.25	15.25	1.9	6,789	0.03%
2024/04/29	1	15.45	1	15.35	15.45	0	6,802	0.00%
2024/04/26	1.4	15.18	0	0.00	15.20	1.4	6,700	0.02%
2024/04/25	2	15.10	1.7	15.11	15.15	0.3	6,703	0.00%
2024/04/24	0	0.00	15	14.78	15.00	-15	6,652	-0.23%
2024/04/23	18.8	15.06	7	15.08	15.05	11.8	6,586	0.18%
2024/04/22	0.5	14.30	1	14.25	14.05	-0.5	6,363	-0.01%
2024/04/19	0.1	14.22	10	14.00	13.90	-9.9	6,369	-0.16%
2024/04/18	1	14.30	0.6	14.40	14.25	0.4	6,403	0.01%
2024/04/16	0	14.20	0	0.00	14.20	0	6,531	0.00%
2024/04/15	6	15.00	14	14.89	14.60	-8	6,559	-0.12%
2024/04/12	0	0.00	6	14.90	14.95	-6	6,736	-0.09%
2024/04/11	6	15.07	5	15.25	14.85	1	6,922	0.01%
2024/04/10	1	15.05	1	14.95	14.80	0	6,825	0.00%
2024/04/09	0	14.98	0	0.00	14.80	0	6,767	0.00%
2024/04/08	0	14.50	5	14.65	14.80	-5	6,688	-0.07%
2024/04/03	1	14.35	0	0.00	14.50	1	6,597	0.02%
2024/04/02	0	14.40	1	14.35	14.40	-1	6,582	-0.02%
2024/04/01	5.2	14.40	0	0.00	14.40	5.2	6,575	0.08%
2024/03/29	0	0.00	1	14.15	14.15	-1	6,565	-0.02%
2024/03/28	10	14.25	3	14.40	14.20	7	6,549	0.11%
2024/03/26	3	14.20	0	0.00	14.15	3	6,509	0.05%
2024/03/25	0	0.00	4	14.35	14.30	-4	6,472	-0.06%
2024/03/22	0	0.00	0.7	13.85	13.90	-0.7	6,416	-0.01%
2024/03/21	1.2	13.75	0	0.00	13.80	1.2	6,409	0.02%
2024/03/20	1.1	13.65	0	0.00	13.50	1.1	6,400	0.02%
2024/03/19	5	13.90	0	0.00	13.75	5	6,353	0.08%
2024/03/18	0	0.00	3.1	13.95	13.90	-3.1	6,327	-0.05%
2024/03/13	1	14.15	0	0.00	14.15	1	6,326	0.02%
2024/03/12	1	14.45	0	0.00	14.35	1	6,317	0.02%
2024/03/08	1.1	14.14	0	0.00	14.05	1.1	6,566	0.02%
2024/03/07	0.1	14.50	55	14.42	14.40	-54.9	6,694	-0.82%
2024/03/06	0.2	14.76	0	0.00	14.80	0.2	6,637	0.00%
2024/03/04	26	14.95	0	0.00	14.90	26	6,530	0.40%
2024/03/01	7	14.97	4	15.15	14.90	3	6,399	0.05%
2024/02/29	20.2	15.35	12.2	15.20	15.15	8	6,322	0.13%
2024/02/27	11	15.35	13	15.45	15.35	-2	6,232	-0.03%
2024/02/26	42	15.48	3	15.50	15.60	39	6,128	0.64%
2024/02/23	70	16.12	27.1	15.87	15.75	42.9	5,978	0.72%
2024/02/22	15.2	16.10	32.3	16.10	16.45	-17	5,691	-0.30%
2024/02/21	41	16.39	44.3	15.95	16.75	-3.3	4,832	-0.07%
2024/02/20	48	15.60	7.1	15.56	15.25	40.9	4,040	1.01%
2024/02/19	1.2	15.37	0	15.50	15.50	1.2	3,528	0.03%
2024/02/16	1	14.20	1	14.15	14.10	0	3,021	0.00%
2024/02/15	0	0.00	0.3	13.30	13.55	-0.3	2,878	-0.01%
2024/02/05	0	13.00	0.1	13.00	12.95	-0.1	2,820	0.00%
2024/02/01	0	13.25	0	13.25	13.30	0	2,755	0.00%
2024/01/26	0	13.55	0	0.00	13.55	0	2,723	0.00%
2024/01/25	0.1	13.40	0	0.00	13.35	0.1	2,692	0.00%
2024/01/24	0.1	13.57	0	0.00	13.50	0.1	2,660	0.00%
2024/01/19	0	0.00	1	13.10	12.90	-1	2,547	-0.04%
2024/01/17	0	0.00	1	13.75	13.35	-1	2,438	-0.04%
2024/01/16	0	0.00	18	13.59	13.60	-18	2,404	-0.75%
2024/01/15	0	0.00	4	13.69	13.70	-4	2,391	-0.17%
2024/01/12	0	0.00	6	13.55	13.70	-6	2,367	-0.25%
2024/01/11	10	13.60	1	13.65	13.55	9	2,279	0.39%
2024/01/10	8	13.50	1	13.69	13.45	7	2,257	0.31%
2024/01/09	0.2	13.32	3	13.35	13.45	-2.8	2,149	-0.13%
2024/01/08	13.1	13.71	2.3	13.66	13.75	10.8	2,062	0.53%
2024/01/05	2	13.70	0.6	13.63	13.55	1.4	1,832	0.08%
2024/01/02	0.1	12.92	0	0.00	12.95	0.1	1,578	0.01%
2023/12/28	0	0.00	0	13.05	13.00	0	1,603	0.00%
2023/12/27	0.2	12.85	0	0.00	12.95	0.2	1,599	0.01%
2023/12/22	1.1	12.75	0	0.00	12.70	1.1	1,599	0.07%
2023/12/21	0.1	12.55	0	0.00	12.60	0.1	1,604	0.01%
2023/12/20	0.1	12.45	6	12.60	12.65	-5.9	1,620	-0.37%
2023/12/19	0.1	12.60	0	0.00	12.50	0.1	1,620	0.01%
2023/12/18	0	12.85	0	0.00	12.75	0	1,611	0.00%
2023/12/15	0.3	13.08	0	0.00	13.00	0.3	1,609	0.02%
2023/12/14	0.4	12.98	0	12.90	12.85	0.3	1,599	0.02%
2023/12/12	0.1	12.85	0	0.00	12.85	0.1	1,648	0.01%
2023/12/11	1	13.00	3	12.93	12.85	-2	1,629	-0.12%
2023/12/08	0	0.00	1	13.20	13.20	-1	1,617	-0.06%
2023/12/07	0	0.00	0.1	13.00	12.90	-0.1	1,615	-0.01%
2023/12/06	1	12.80	5.4	12.90	12.85	-4.4	1,604	-0.27%
2023/12/05	3	13.13	7	13.35	13.05	-4	1,535	-0.26%
2023/12/04	5	13.45	0.9	13.50	13.50	4.1	1,297	0.31%
2023/12/01	0.2	12.21	0	0.00	12.30	0.2	1,102	0.01%
2023/11/30	0.4	11.90	5	11.95	11.95	-4.6	1,076	-0.43%
2023/11/29	0.4	11.95	2.9	12.02	11.95	-2.5	1,083	-0.23%
2023/11/28	0.1	11.95	0	11.95	12.00	0.1	1,092	0.01%
2023/11/27	0.1	11.80	0	0.00	11.85	0.1	1,093	0.01%
2023/11/24	0	0.00	1	12.10	12.05	-1	1,090	-0.09%
2023/11/22	0.1	12.00	0	0.00	12.05	0.1	1,106	0.01%
2023/11/21	0.1	11.90	0	0.00	11.95	0.1	1,107	0.00%
2023/11/20	0	11.90	0	0.00	11.95	0	1,106	0.00%
2023/11/17	0	0.00	2	11.70	11.80	-2	1,119	-0.18%
2023/11/14	0.1	11.45	0	0.00	11.35	0.1	1,138	0.01%
2023/11/10	0	11.60	0	0.00	11.55	0	1,286	0.00%
2023/11/09	0	11.70	0	0.00	11.60	0	1,307	0.00%
2023/11/08	0	11.65	3.6	11.70	11.65	-3.6	1,357	-0.26%
2023/11/07	0	11.72	0	0.00	11.70	0	1,376	0.00%
2023/11/06	0.1	11.83	0	0.00	11.80	0.1	1,424	0.01%
2023/11/03	0	11.70	1	11.75	11.75	-1	1,461	-0.07%
2023/11/02	0.1	11.60	0	0.00	11.60	0.1	1,538	0.00%
2023/10/31	0	11.50	0	0.00	11.40	0	1,576	0.00%
2023/10/30	0	11.70	4	11.70	11.65	-4	1,604	-0.25%
2023/10/27	14.1	11.70	4	11.75	11.65	10.1	1,641	0.61%
2023/10/26	0.2	11.70	0.9	11.70	11.65	-0.7	1,667	-0.04%
2023/10/24	0.1	11.70	0	0.00	11.70	0.1	1,748	0.00%
2023/10/20	0.2	11.40	0	11.55	11.45	0.2	1,822	0.01%
2023/10/18	0.1	11.84	0	0.00	11.75	0.1	1,998	0.01%
2023/10/17	0.1	12.09	0	0.00	11.95	0.1	2,110	0.01%
2023/10/16	0	12.25	0	12.15	12.10	0	2,380	0.00%
2023/10/13	0.1	12.20	5.5	12.20	12.15	-5.4	2,564	-0.21%
2023/10/12	0.1	12.13	0	0.00	12.20	0.1	2,674	0.00%
2023/10/11	0.5	12.07	4.2	12.20	12.05	-3.7	2,715	-0.14%
2023/09/26	11.2	12.10	0	0.00	11.95	11.2	2,773	0.40%
2023/09/25	0.1	12.21	0	0.00	12.25	0.1	2,805	0.00%
2023/09/22	0.1	11.78	0	0.00	11.80	0.1	2,827	0.00%
2023/09/21	0.1	12.01	1.2	12.00	11.90	-1.1	2,886	-0.04%
2023/09/15	0	12.47	0	0.00	12.50	0	3,204	0.00%
2023/09/14	1	12.60	0.1	12.70	12.60	0.9	3,255	0.03%
2023/09/13	0	0.00	1.1	12.75	12.65	-1.1	3,328	-0.03%
2023/09/11	0	0.00	0.1	12.60	12.60	-0.1	3,727	0.00%
2023/09/08	0	0.00	0.1	12.90	12.85	-0.1	3,771	0.00%
2023/09/07	2	12.90	8	12.99	12.95	-6	3,853	-0.16%
2023/09/04	12	12.58	12	12.45	12.50	0	4,014	0.00%
2023/09/01	0	0.00	2.4	12.60	12.65	-2.4	4,108	-0.06%
2023/08/31	0.1	12.20	2	12.15	12.20	-2	4,236	-0.05%
2023/08/30	0	12.20	0.1	12.15	12.25	-0.1	4,474	0.00%
2023/08/29	0.1	12.15	0	0.00	12.15	0.1	5,110	0.00%
2023/08/28	1	12.00	0	0.00	12.10	1	5,818	0.02%
2023/08/25	0	0.00	1	12.20	12.15	-1	5,935	-0.02%
2023/08/24	0	0.00	11.1	12.26	12.20	-11.1	5,972	-0.19%
2023/08/23	0.1	12.15	0	0.00	12.20	0.1	6,042	0.00%
2023/08/22	1	12.15	0	0.00	12.20	1	6,071	0.02%
2023/08/21	0.2	12.25	0	0.00	12.25	0.2	6,112	0.00%
2023/08/18	0.2	12.30	0	0.00	12.20	0.2	6,146	0.00%
2023/08/17	0	0.00	0.1	12.30	12.35	-0.1	6,188	0.00%
2023/08/16	0.1	12.16	0	0.00	12.10	0.1	6,214	0.00%
2023/08/15	0	12.45	0	0.00	12.40	0	6,295	0.00%
2023/08/14	0.1	12.22	0	0.00	12.25	0.1	6,426	0.00%
2023/08/11	0.1	12.56	0	0.00	12.55	0.1	6,447	0.00%
2023/08/10	0	0.00	0	12.60	12.60	0	6,500	0.00%
2023/08/09	0	0.00	0.1	12.85	12.80	-0.1	6,629	0.00%
2023/08/08	0.1	12.75	0	0.00	12.80	0.1	6,757	0.00%
2023/08/07	0.2	12.80	1	12.80	12.70	-0.8	6,905	-0.01%
2023/08/04	0	0.00	1	13.60	13.75	-1	6,895	-0.01%
2023/08/02	0	13.75	5	13.55	13.50	-5	6,949	-0.07%
2023/07/31	0	0.00	10	13.75	13.75	-10	7,088	-0.14%
2023/07/28	6.1	13.88	1.1	13.85	13.80	5	7,218	0.07%
2023/07/27	30	14.09	0.9	14.10	14.15	29.1	7,264	0.40%
2023/07/26	0.1	13.67	0.1	13.75	13.70	-0.1	7,256	0.00%
2023/07/25	0.1	13.65	0	0.00	13.80	0.1	7,326	0.00%
2023/07/24	0	13.70	0	0.00	13.60	0	7,403	0.00%
2023/07/21	0	0.00	0.1	14.05	14.05	-0.1	7,433	0.00%
2023/07/20	1.1	13.89	0.5	13.89	13.90	0.6	7,548	0.01%
2023/07/19	0	13.65	0	0.00	13.65	0	7,558	0.00%
2023/07/18	0	0.00	0.4	13.90	14.05	-0.4	7,531	-0.01%
2023/07/17	0	0.00	2.5	14.00	14.10	-2.5	7,524	-0.03%
2023/07/14	0.2	13.95	0	0.00	13.95	0.2	7,499	0.00%
2023/07/13	0.2	14.10	2	14.15	14.00	-1.8	7,475	-0.02%
2023/07/12	2.1	14.37	0	0.00	14.30	2.1	7,360	0.03%
2023/07/11	0	0.00	3.2	14.61	14.80	-3.2	7,310	-0.04%
2023/07/10	3	14.57	0	0.00	14.10	3	7,182	0.04%
2023/07/07	3	15.37	2.1	15.11	15.30	0.9	6,930	0.01%
2023/07/06	1	15.10	0.2	15.10	15.05	0.8	6,754	0.01%
2023/07/05	0	0.00	1	15.00	14.80	-1	6,651	-0.02%
2023/07/04	2	14.50	0	0.00	14.75	2	6,611	0.03%
2023/07/03	0	0.00	2.1	14.81	14.75	-2.1	6,557	-0.03%
2023/06/30	0	0.00	1	14.75	14.70	-1	6,520	-0.02%
2023/06/29	0	0.00	1	15.00	15.00	-1	6,467	-0.02%
2023/06/28	0	14.90	1.3	14.97	14.90	-1.3	6,402	-0.02%
2023/06/27	1.1	14.75	0	0.00	14.70	1.1	6,343	0.02%
2023/06/26	0	0.00	0	14.70	14.80	0	6,279	0.00%
2023/06/21	3	14.93	4	15.08	14.90	-1	6,230	-0.02%
2023/06/20	0	14.60	1.1	14.75	14.60	-1	6,065	-0.02%
2023/06/19	6	14.63	2	14.73	14.55	4	6,007	0.07%
2023/06/16	10	14.65	5	14.20	14.45	5	5,927	0.08%
2023/06/15	0	0.00	1.2	14.59	14.80	-1.2	5,689	-0.02%
2023/06/14	1	14.25	2.1	14.13	14.10	-1.1	5,531	-0.02%
2023/06/13	1	14.20	1	14.15	14.20	0	5,505	0.00%
2023/06/09	0	0.00	3	14.08	14.10	-3	5,419	-0.06%
2023/06/08	6	14.00	1	13.95	13.95	5	5,374	0.09%
2023/06/07	3	14.18	6	14.29	14.25	-3	5,316	-0.06%
2023/06/06	60	14.22	0	0.00	14.20	60	5,276	1.14%
2023/06/05	3.1	14.69	15	14.83	14.75	-11.9	5,125	-0.23%
2023/06/02	21	14.83	21	15.07	15.10	0	4,878	0.00%
2023/06/01	549	14.49	596.2	14.10	13.90	-47.2	4,264	-1.11%	大買/大賣/
2023/05/31	1	13.20	14.1	13.10	13.25	-13.1	3,566	-0.37%
2023/05/30	3.2	12.80	2	12.80	12.70	1.2	3,458	0.03%
2023/05/29	0.3	12.38	2	12.70	12.70	-1.7	3,431	-0.05%
2023/05/26	0.1	12.37	0	0.00	12.35	0.1	3,386	0.00%
2023/05/24	0.1	12.86	0	12.85	12.85	0.1	3,352	0.00%
2023/05/23	1	12.90	4	12.90	12.95	-3	3,339	-0.09%
2023/05/22	1	12.55	0	0.00	12.50	1	3,351	0.03%
2023/05/19	16	12.89	14	13.14	12.65	2	3,334	0.06%
2023/05/18	9	13.00	10.1	12.95	13.00	-1.1	3,244	-0.03%
2023/05/17	2	12.25	4.2	12.30	12.35	-2.2	3,109	-0.07%
2023/05/16	0	0.00	5.3	12.28	12.30	-5.3	3,069	-0.17%
2023/05/15	1.1	12.00	0.1	11.95	11.90	1.1	3,012	0.03%
2023/05/12	3.1	12.99	3	12.70	12.65	0.1	2,872	0.00%
2023/05/11	2.3	13.00	2.2	13.14	13.10	0.1	2,722	0.00%
2023/05/10	8.1	12.73	8	12.98	13.00	0.1	2,558	0.00%
2023/05/09	5	12.59	24	12.64	12.70	-19	2,437	-0.78%
2023/05/08	3.2	12.40	0	0.00	12.55	3.2	2,368	0.14%
2023/05/05	0	0.00	10	12.35	12.40	-10	2,282	-0.44%
2023/05/04	45	12.22	20	12.08	12.25	25	2,193	1.14%
2023/05/03	0	0.00	25	11.65	11.80	-25	2,036	-1.23%
2023/05/02	5.2	11.58	1	11.55	11.50	4.2	1,967	0.21%
2023/04/28	0	0.00	11	11.31	11.45	-11	1,902	-0.58%
2023/04/27	3	11.00	7	11.11	11.15	-4	1,806	-0.22%
2023/04/26	0	0.00	11.1	10.79	10.95	-11.1	1,724	-0.64%
2023/04/25	3.9	10.73	2	10.65	10.65	1.9	1,659	0.11%
2023/04/24	0.5	10.42	0	0.00	10.50	0.5	1,511	0.03%
2023/04/21	0.2	10.31	0	0.00	10.30	0.2	1,480	0.02%
2023/04/20	0.1	10.45	0	0.00	10.45	0.1	1,454	0.00%
2023/04/19	0.4	10.45	0	0.00	10.50	0.4	1,433	0.03%
2023/04/18	0.3	10.43	0	0.00	10.45	0.3	1,412	0.02%
2023/04/17	0.7	10.33	0	0.00	10.40	0.7	1,400	0.05%
2023/04/14	0.2	10.30	0	0.00	10.30	0.2	1,390	0.01%
2023/04/13	0.5	10.24	0	0.00	10.20	0.5	1,377	0.04%
2023/04/12	0.2	10.32	0	0.00	10.25	0.2	1,391	0.01%
2023/04/11	0.5	10.20	0	0.00	10.10	0.5	1,376	0.04%
2023/04/10	0.3	10.10	0	0.00	10.05	0.3	1,375	0.02%
2023/04/07	0.2	10.16	0	0.00	10.05	0.2	1,374	0.01%
2023/04/06	0.4	10.10	0.1	10.05	10.05	0.3	1,376	0.02%
2023/03/31	0.2	10.16	0	0.00	10.15	0.2	1,372	0.02%
2023/03/30	0.7	10.18	0	0.00	10.15	0.7	1,369	0.05%
2023/03/29	0.1	10.20	0	0.00	10.10	0.1	1,374	0.01%
2023/03/28	0.7	10.21	0	0.00	10.20	0.7	1,391	0.05%
2023/03/27	0.3	10.26	0	0.00	10.25	0.3	1,407	0.02%
2023/03/24	0.6	10.32	1	10.30	10.30	-0.4	1,425	-0.03%
2023/03/23	1.1	10.44	0	0.00	10.35	1.1	1,424	0.08%
2023/03/22	5.2	10.40	0	0.00	10.40	5.2	1,431	0.36%
2023/03/21	0	10.25	0	0.00	10.30	0	1,423	0.00%
2023/03/20	0.7	10.19	0.1	10.15	10.20	0.6	1,416	0.05%
2023/03/17	0.4	10.14	0	0.00	10.20	0.4	1,427	0.03%
2023/03/16	0.3	10.05	0	0.00	10.00	0.3	1,433	0.02%
2023/03/15	0.9	10.26	0.6	10.25	10.20	0.2	1,431	0.02%
2023/03/14	0.6	10.22	0	0.00	10.15	0.6	1,440	0.04%
2023/03/13	3.1	10.48	0	0.00	10.45	3.1	1,423	0.22%
2023/03/10	3.3	10.61	0	0.00	10.60	3.3	1,440	0.23%
2023/03/09	1.2	11.04	0	0.00	10.95	1.2	1,511	0.08%
2023/03/08	0.5	10.84	0	0.00	10.95	0.5	1,720	0.03%
2023/03/07	1.2	10.79	0	0.00	10.75	1.2	1,868	0.06%
2023/03/06	0.7	10.77	0	0.00	10.70	0.7	2,251	0.03%
2023/03/03	0.2	10.58	0	0.00	10.60	0.2	2,245	0.01%
2023/03/02	1.2	10.59	0	0.00	10.45	1.2	2,240	0.05%
2023/03/01	0.1	10.75	0	0.00	10.65	0.1	2,230	0.00%
2023/02/24	0	10.75	9	10.60	10.70	-9	2,235	-0.40%
2023/02/23	0.6	10.70	0	0.00	10.65	0.6	2,217	0.03%
2023/02/22	1.5	10.69	0.9	10.75	10.75	0.6	2,219	0.03%
2023/02/21	0.1	10.65	0	0.00	10.65	0.1	2,207	0.00%
2023/02/20	0.1	10.55	5	10.50	10.65	-4.9	2,227	-0.22%
2023/02/17	0.1	10.30	0	0.00	10.30	0.1	2,190	0.00%
2023/02/16	1	10.15	0	0.00	10.20	1	2,194	0.05%
2023/02/15	0.1	10.19	1	10.10	10.10	-0.9	2,237	-0.04%
2023/02/14	1.1	10.05	0.1	10.10	10.05	1.1	2,286	0.05%
2023/02/13	0.5	10.08	0	10.05	10.00	0.4	2,416	0.02%
2023/02/10	2.5	10.09	0	0.00	10.05	2.5	2,423	0.10%
2023/02/09	0.3	10.23	0	0.00	10.15	0.3	2,427	0.01%
2023/02/08	0.2	10.30	0	0.00	10.25	0.2	2,428	0.01%
2023/02/07	10.6	10.20	1.2	10.21	10.20	9.4	2,424	0.39%
2023/02/06	0.2	10.10	0.4	10.25	10.15	-0.2	2,425	-0.01%
2023/02/03	1.3	10.17	0	0.00	10.25	1.3	2,424	0.05%
2023/02/02	1.2	10.15	0	0.00	10.25	1.2	2,413	0.05%
2023/02/01	0.1	10.00	0	0.00	10.10	0.1	2,395	0.00%
2023/01/31	5.4	10.00	0	0.00	10.00	5.4	2,384	0.22%
2023/01/17	0.1	9.85	0	0.00	9.81	0.1	2,373	0.00%
2023/01/16	1.3	9.82	1	9.85	9.80	0.3	2,379	0.01%
2023/01/13	0	9.91	0	0.00	9.91	0	2,372	0.00%
2023/01/12	0	9.99	0	0.00	9.91	0	2,385	0.00%
2023/01/10	0.1	9.96	0	0.00	9.98	0.1	2,394	0.00%
2023/01/06	0.1	10.05	0.1	10.00	10.00	0.1	2,418	0.00%
2023/01/05	0.2	10.01	0	0.00	9.99	0.2	2,436	0.01%
2023/01/04	2	10.00	0	0.00	10.05	2	2,439	0.08%
2023/01/03	0.4	10.02	0	0.00	9.93	0.4	2,446	0.02%
2022/12/30	1.4	9.99	17	10.05	10.00	-15.6	2,451	-0.63%
2022/12/29	0.4	9.81	0	0.00	9.87	0.4	2,423	0.02%
2022/12/27	0	10.00	0.1	9.98	9.95	0	2,439	0.00%
2022/12/26	0.1	9.95	0	0.00	9.93	0.1	2,440	0.00%
2022/12/23	0.3	9.75	0	0.00	9.93	0.3	2,455	0.01%
2022/12/22	0	0.00	2.1	9.82	9.83	-2.1	2,482	-0.08%
2022/12/21	3.2	9.75	0	0.00	9.72	3.2	2,507	0.13%
2022/12/20	2.4	9.85	0	0.00	9.69	2.4	2,517	0.10%
2022/12/16	2	9.81	0.9	9.84	9.73	1.1	2,549	0.04%
2022/12/15	0.4	9.89	0	0.00	9.94	0.4	2,540	0.02%
2022/12/14	1.6	9.81	0	0.00	9.76	1.6	2,541	0.06%
2022/12/13	0.3	9.86	0	0.00	9.78	0.3	2,538	0.01%
2022/12/12	0.3	9.84	0	0.00	9.78	0.3	2,547	0.01%
2022/12/09	0.2	9.95	0	0.00	9.90	0.2	2,562	0.01%
2022/12/08	1.1	9.91	0	0.00	9.87	1.1	2,559	0.04%
2022/12/07	0.1	10.15	0	0.00	10.00	0.1	2,548	0.00%
2022/12/06	0.2	10.29	16	10.15	10.15	-15.8	2,530	-0.62%
2022/12/05	0.2	10.31	36	10.30	10.30	-35.8	2,526	-1.42%
2022/12/02	40.1	10.20	1.5	10.20	10.25	38.6	2,513	1.53%
2022/12/01	11.1	10.11	2	10.05	10.15	9.1	2,542	0.36%
2022/11/30	0.6	9.65	0	0.00	9.66	0.6	2,460	0.02%
2022/11/29	6.4	9.56	0	0.00	9.55	6.4	2,218	0.29%
2022/11/28	0.2	10.09	11.1	10.13	9.92	-10.8	2,076	-0.52%
2022/11/24	1	10.00	0	0.00	9.96	1	1,867	0.05%
2022/11/22	0.1	10.05	0	0.00	10.00	0.1	1,892	0.00%
2022/11/21	0.1	10.10	0	0.00	10.00	0.1	1,897	0.00%
2022/11/18	1.3	10.11	0	0.00	10.10	1.3	1,890	0.07%
2022/11/17	0	0.00	0	10.20	10.15	0	1,895	0.00%
2022/11/16	0.1	10.05	0	0.00	10.05	0.1	1,899	0.00%
2022/11/15	0	10.10	0	0.00	10.15	0	1,881	0.00%
2022/11/11	0	10.10	0	0.00	9.99	0	1,861	0.00%
2022/11/10	1.1	10.16	0	0.00	10.05	1.1	1,854	0.06%
2022/11/09	8	10.32	15	10.40	10.40	-7	1,809	-0.39%
2022/11/08	0.1	9.56	0	0.00	9.50	0.1	1,685	0.00%
2022/11/07	0.4	9.63	1	9.56	9.58	-0.6	1,700	-0.03%
2022/11/04	0.3	9.60	0	0.00	9.62	0.3	1,714	0.01%
2022/11/03	0.1	9.55	0	0.00	9.52	0.1	1,719	0.01%
2022/11/02	0.1	9.61	0	0.00	9.61	0.1	1,728	0.01%
2022/11/01	0.1	9.42	0	0.00	9.42	0.1	1,730	0.01%
2022/10/31	10.1	9.26	0	0.00	9.27	10.1	1,743	0.58%
2022/10/28	0.5	9.18	0	0.00	9.18	0.5	1,755	0.03%
2022/10/26	0.8	9.08	0	0.00	9.05	0.8	1,760	0.05%
2022/10/25	0.6	8.99	0	0.00	8.93	0.6	1,756	0.04%
2022/10/24	0.7	9.05	0	0.00	9.01	0.7	1,746	0.04%
2022/10/21	2	9.07	0	0.00	9.03	2	1,745	0.11%
2022/10/20	6.8	9.08	0.2	9.10	9.11	6.7	1,753	0.38%
2022/10/19	0.2	9.33	0	0.00	9.28	0.2	1,743	0.01%
2022/10/18	0.3	9.31	0.2	9.30	9.28	0.1	1,739	0.00%
2022/10/17	0.4	9.11	0	0.00	9.22	0.4	1,749	0.02%
2022/10/14	0.1	9.42	0	0.00	9.41	0.1	1,751	0.01%
2022/10/13	0.3	9.61	0	0.00	9.18	0.3	1,752	0.02%
2022/10/12	0.4	9.62	0	0.00	9.66	0.4	1,736	0.02%
2022/10/11	0.6	9.74	0	0.00	9.63	0.6	1,743	0.03%
2022/10/07	0.5	10.05	0	0.00	10.00	0.5	1,738	0.03%
2022/10/06	0.2	9.86	0	0.00	9.85	0.2	1,735	0.01%
2022/10/04	0.3	9.83	0	0.00	9.79	0.3	1,755	0.02%
2022/10/03	0.7	9.67	0	0.00	9.62	0.7	1,749	0.04%
2022/09/30	0.6	9.59	0	0.00	9.67	0.6	1,757	0.03%
2022/09/29	12.4	9.68	0	9.45	9.79	12.3	1,742	0.71%
2022/09/28	2.7	9.35	1	9.41	9.17	1.7	1,726	0.10%
2022/09/27	2.9	9.52	1	9.50	9.66	1.9	1,706	0.11%
2022/09/26	25.3	9.59	1.1	9.79	9.51	24.2	1,700	1.43%
2022/09/23	5.1	10.13	0	0.00	10.10	5.1	1,684	0.30%
2022/09/22	9.3	10.21	10	10.20	10.20	-0.7	1,688	-0.04%
2022/09/21	2.7	10.21	0	0.00	10.15	2.7	1,679	0.16%
2022/09/20	2.7	10.28	0.7	10.30	10.25	2	1,669	0.12%
2022/09/19	4	10.34	0	0.00	10.25	4	1,673	0.24%
2022/09/16	2.4	10.67	0	0.00	10.45	2.4	1,668	0.14%
2022/09/15	1	10.86	0	0.00	10.80	1	1,664	0.06%
2022/09/14	1	10.82	0	0.00	10.80	1	1,664	0.06%
2022/09/13	0.8	10.90	0	0.00	10.85	0.8	1,679	0.05%
2022/09/12	1.1	10.58	0	0.00	10.90	1.1	1,696	0.06%
2022/09/08	9.5	10.34	0	0.00	10.45	9.5	1,687	0.56%
2022/09/07	6.7	10.23	0.9	10.27	10.15	5.8	1,672	0.35%
2022/09/06	4.4	10.88	12.1	10.99	10.65	-7.7	1,626	-0.47%
2022/09/05	2.6	11.20	0	0.00	11.10	2.6	1,612	0.16%
2022/09/02	3.6	11.59	8	11.50	11.50	-4.4	1,611	-0.27%
2022/09/01	0.8	11.60	0	0.00	11.75	0.8	1,629	0.05%
2022/08/31	1	12.85	14	12.85	12.80	-13	1,693	-0.77%
2022/08/30	0	0.00	5	12.80	12.85	-5	1,884	-0.27%
2022/08/29	0.1	12.78	1	12.70	12.70	-0.9	1,864	-0.05%
2022/08/26	0	13.05	0	0.00	13.05	0	1,842	0.00%
2022/08/25	1	12.95	0	0.00	12.95	1	1,824	0.06%
2022/08/24	0.1	13.00	0	0.00	12.85	0.1	1,816	0.01%
2022/08/23	1	12.85	0	0.00	12.85	1	1,814	0.06%
2022/08/22	1.1	12.95	2	13.00	12.90	-0.9	1,821	-0.05%
2022/08/19	10.1	13.00	2	13.00	13.00	8.1	1,966	0.41%
2022/08/18	0.2	12.73	0	0.00	12.85	0.2	1,951	0.01%
2022/08/17	0	0.00	5	13.00	12.80	-5	1,940	-0.26%
2022/08/16	1.1	12.70	0	0.00	12.70	1.1	1,901	0.06%
2022/08/15	0.4	12.60	0	0.00	12.65	0.4	1,896	0.02%
2022/08/12	1.1	12.55	0	0.00	12.60	1.1	1,897	0.06%
2022/08/11	0.1	12.33	0	0.00	12.35	0.1	1,887	0.00%
2022/08/09	0.4	12.02	0	0.00	12.15	0.4	1,908	0.02%
2022/08/08	0	11.85	0	0.00	12.00	0	1,903	0.00%
2022/08/05	0.2	11.82	30	11.80	11.85	-29.8	1,898	-1.57%
2022/08/04	0.7	11.84	0.1	11.80	11.80	0.7	1,892	0.04%
2022/08/03	0.3	12.05	0	0.00	11.95	0.3	1,896	0.02%
2022/08/02	0.5	12.09	0	0.00	11.95	0.5	1,938	0.02%
2022/08/01	0.4	12.23	0	0.00	12.30	0.4	1,968	0.02%
2022/07/29	0.4	12.29	0	0.00	12.15	0.4	2,012	0.02%
2022/07/28	2.3	12.16	0	0.00	12.15	2.3	2,047	0.11%
2022/07/27	2.7	12.20	0	0.00	12.25	2.7	2,145	0.13%
2022/07/26	1.3	12.27	0	0.00	12.25	1.3	2,304	0.05%
2022/07/25	1	12.35	0	0.00	12.50	1	2,322	0.04%
2022/07/22	0.1	12.25	0.3	12.35	12.45	-0.1	2,332	-0.01%
2022/07/21	0.4	12.15	0	0.00	12.35	0.4	2,365	0.02%
2022/07/20	3	12.18	1	12.15	12.10	2	2,370	0.08%
2022/07/19	1.2	12.01	0	0.00	12.05	1.2	2,387	0.05%
2022/07/18	0.4	12.07	0	0.00	12.00	0.4	2,389	0.02%
2022/07/15	2.6	11.76	0	0.00	11.85	2.6	2,373	0.11%
2022/07/14	0.3	11.73	0	0.00	11.70	0.3	2,367	0.01%
2022/07/13	0.1	11.57	0	0.00	11.60	0.1	2,368	0.01%
2022/07/12	1.1	11.46	0	0.00	11.20	1.1	2,370	0.04%
2022/07/11	0.9	12.03	72.5	12.04	11.95	-71.6	2,349	-3.05%
2022/07/08	0.2	12.15	0	0.00	12.15	0.2	2,347	0.01%
2022/07/07	0.4	12.01	0	0.00	12.10	0.4	2,352	0.02%
2022/07/06	0.3	12.01	1	11.90	11.90	-0.7	2,365	-0.03%
2022/07/05	0.5	12.05	0	0.00	12.15	0.5	2,369	0.02%
2022/07/04	23.6	11.97	0	0.00	11.95	23.6	2,374	0.99%
2022/07/01	3.3	12.21	0	0.00	11.95	3.3	2,394	0.14%
2022/06/30	0.2	12.69	0	0.00	12.65	0.2	2,365	0.01%
2022/06/29	0.1	13.05	0	0.00	13.00	0.1	2,359	0.00%
2022/06/28	0	13.15	0	0.00	13.15	0	2,388	0.00%
2022/06/24	10	13.10	1	13.10	13.15	9	2,410	0.37%
2022/06/23	2.2	12.70	0	0.00	12.70	2.2	2,420	0.09%
2022/06/22	0.5	12.97	0	0.00	12.80	0.5	2,418	0.02%
2022/06/20	1	13.00	0	0.00	12.60	1	2,424	0.04%
2022/06/17	0	0.00	0	13.05	13.10	0	2,429	0.00%
2022/06/16	0	0.00	0	13.50	13.15	0	2,480	0.00%
2022/06/14	0.1	13.10	0	0.00	13.25	0.1	2,482	0.00%
2022/06/13	0.1	13.25	0	0.00	13.15	0.1	2,476	0.00%
2022/06/10	11	13.64	0	0.00	13.65	11	2,458	0.45%
2022/06/09	3.1	13.79	0	0.00	14.00	3.1	2,419	0.13%
2022/06/08	30	13.84	13	13.94	14.00	17	2,249	0.76%
2022/06/07	10.5	13.20	1	13.30	13.25	9.5	1,997	0.48%
2022/06/06	0.9	13.15	0	0.00	13.15	0.9	2,034	0.04%
2022/06/02	0.5	13.20	5	13.15	13.15	-4.5	2,086	-0.22%
2022/06/01	0.8	13.19	0	0.00	13.10	0.8	2,132	0.04%
2022/05/31	0.1	13.25	0	0.00	13.05	0.1	2,146	0.01%
2022/05/30	1	13.15	0	13.20	13.20	1	2,133	0.05%
2022/05/27	10	13.30	0	0.00	13.40	10	2,110	0.47%
2022/05/26	0.1	13.05	0	0.00	13.00	0.1	1,957	0.00%
2022/05/24	0.2	12.92	0	0.00	12.95	0.2	2,039	0.01%
2022/05/20	0.3	13.03	0	0.00	13.00	0.3	2,061	0.01%
2022/05/19	1.4	12.84	0.1	12.95	12.90	1.3	2,073	0.06%
2022/05/18	0.1	13.10	0	0.00	13.15	0.1	2,070	0.00%
2022/05/17	0.4	12.70	0	0.00	12.80	0.4	2,051	0.02%
2022/05/16	0.9	12.53	0	0.00	12.55	0.9	2,038	0.04%
2022/05/13	0.6	12.41	0	0.00	12.35	0.6	2,047	0.03%
2022/05/12	1.2	12.45	2	12.45	12.30	-0.8	2,057	-0.04%
2022/05/11	1.6	12.44	0	0.00	12.45	1.6	2,053	0.08%
2022/05/10	7.1	12.52	0	0.00	12.75	7.1	2,045	0.35%
2022/05/09	4	12.63	0	0.00	12.35	4	2,015	0.20%
2022/05/06	5.1	12.85	0	0.00	13.05	5.1	1,984	0.26%
2022/05/05	0.7	13.04	3	13.00	13.10	-2.3	1,950	-0.12%
2022/05/04	7.8	12.81	0	0.00	12.80	7.8	1,944	0.40%
2022/05/03	28.3	13.05	201	13.05	13.05	-172.7	1,889	-9.14%	大賣/鉅額交易
2022/04/29	7.2	14.50	0	0.00	14.50	7.2	1,742	0.41%
2022/04/28	0.5	14.50	0	0.00	14.55	0.5	1,746	0.03%
2022/04/27	4.1	14.35	7	14.40	14.50	-2.9	1,743	-0.17%
2022/04/26	0	15.00	0	0.00	15.05	0	1,703	0.00%
2022/04/25	1	15.25	0	0.00	15.25	1	1,693	0.06%
2022/04/22	0	15.75	0	0.00	15.80	0	1,678	0.00%
2022/04/20	0	0.00	10	15.90	15.95	-10	1,723	-0.58%
2022/04/19	0.2	15.95	1	15.95	15.85	-0.8	1,739	-0.05%
2022/04/18	3.1	15.85	0	0.00	15.85	3.1	1,746	0.18%
2022/04/14	1	16.20	0	0.00	16.25	1	1,799	0.06%
2022/04/12	0.1	16.10	0	0.00	16.20	0.1	1,821	0.00%
2022/04/11	0	16.35	0	0.00	16.25	0	1,824	0.00%
2022/04/07	1	16.65	0	0.00	16.45	1	1,851	0.05%
2022/04/06	0	0.00	1	16.80	16.85	-1	1,899	-0.05%
2022/04/01	1.1	16.75	0	0.00	16.80	1.1	1,911	0.06%
2022/03/31	10.4	16.75	2	16.75	16.75	8.4	1,926	0.44%
2022/03/30	1	16.60	0	0.00	16.60	1	1,923	0.05%
2022/03/29	2	16.50	0	0.00	16.50	2	2,042	0.10%
2022/03/28	0.3	16.40	0	0.00	16.50	0.3	2,045	0.02%
2022/03/25	0.1	16.50	0	0.00	16.45	0.1	2,064	0.01%
2022/03/24	0	0.00	1	16.50	16.55	-1	2,088	-0.05%
2022/03/23	1.5	16.50	5	16.50	16.50	-3.5	2,129	-0.16%
2022/03/22	0	16.43	0.4	16.45	16.45	-0.4	2,160	-0.02%
2022/03/21	0	16.12	1.2	16.25	16.30	-1.2	2,185	-0.05%
2022/03/18	0	0.00	1	15.75	15.80	-1	2,239	-0.04%
2022/03/17	0	15.50	5	15.40	15.70	-5	2,396	-0.21%
2022/03/16	0.1	15.15	0	0.00	15.20	0.1	2,958	0.00%
2022/03/15	0.1	15.21	0	0.00	15.15	0.1	3,202	0.00%
2022/03/14	0.1	15.45	0	0.00	15.50	0.1	3,247	0.00%
2022/03/10	5	15.35	0	0.00	15.45	5	3,357	0.15%
2022/03/09	2	14.98	0	0.00	15.10	2	3,383	0.06%
2022/03/08	1.1	15.16	0	0.00	15.00	1.1	3,464	0.03%
2022/03/07	1	15.50	1	15.55	15.50	0	3,476	0.00%
2022/03/04	1	16.10	0	0.00	16.10	1	3,581	0.03%
2022/03/03	5	16.25	0	0.00	16.20	5	3,774	0.13%
2022/02/25	0.1	16.20	0	0.00	16.05	0.1	4,587	0.00%
2022/02/24	0.2	16.14	4	16.05	16.15	-3.8	4,788	-0.08%
2022/02/23	0.1	16.55	0	0.00	16.55	0.1	4,899	0.00%
2022/02/22	0	0.00	1.6	16.54	16.55	-1.6	4,940	-0.03%
2022/02/18	0.1	16.60	0	0.00	16.60	0.1	5,043	0.00%
2022/02/17	0.4	16.60	0	0.00	16.55	0.4	5,078	0.01%
2022/02/16	0	0.00	1	16.60	16.65	-1	5,145	-0.02%
2022/02/15	0.1	16.55	0	0.00	16.45	0.1	5,179	0.00%
2022/02/14	0	0.00	4	16.75	16.50	-4	5,211	-0.08%
2022/02/10	0.1	16.90	0	0.00	17.00	0.1	5,404	0.00%
2022/02/09	0.2	16.97	0	0.00	16.95	0.2	5,595	0.00%
2022/02/07	0.6	16.60	0	0.00	16.60	0.6	5,982	0.01%
2022/01/26	0	16.20	0	0.00	16.25	0	6,022	0.00%
2022/01/25	3	16.25	0	0.00	16.30	3	6,060	0.05%
2022/01/21	1	16.90	0	0.00	16.90	1	6,061	0.02%
2022/01/17	1	16.90	0	0.00	17.05	1	6,246	0.02%
2022/01/13	12	17.16	5	17.20	17.15	7	6,266	0.11%
2022/01/12	0	0.00	0.4	17.00	17.10	-0.4	6,366	-0.01%
2022/01/11	3	17.25	2	17.15	17.10	1	6,459	0.02%
2022/01/07	3.2	17.02	0.1	17.10	17.05	3.1	6,596	0.05%
2022/01/06	0	0.00	1	17.30	17.25	-1	6,568	-0.02%
2022/01/05	0.2	17.25	18.8	17.35	17.35	-18.6	6,602	-0.28%
2022/01/04	0	0.00	1	17.35	17.25	-1	6,645	-0.02%
2021/12/29	10	17.70	0	0.00	17.70	10	6,706	0.15%
2021/12/28	1	17.35	0	0.00	17.35	1	6,777	0.01%
2021/12/27	0	0.00	6	17.39	17.35	-6	6,842	-0.09%
2021/12/24	2.1	17.35	0	0.00	17.35	2.1	6,849	0.03%
2021/12/23	0.1	17.45	10	17.15	17.45	-9.9	6,892	-0.14%
2021/12/22	0.2	17.18	0	0.00	17.15	0.2	6,779	0.00%
2021/12/17	5.1	17.15	2	17.25	17.40	3.1	6,777	0.05%
2021/12/16	0.1	17.31	0	0.00	17.40	0.1	6,793	0.00%
2021/12/14	5.2	17.05	2.5	17.38	17.10	2.7	6,761	0.04%
2021/12/13	12	17.57	0	0.00	17.45	12	6,698	0.18%
2021/12/10	21.2	17.21	8	17.06	17.20	13.2	6,634	0.20%
2021/12/09	10.1	18.58	17	18.41	18.40	-6.9	6,111	-0.11%
2021/12/08	5	18.20	0	0.00	18.05	5	5,885	0.08%
2021/12/07	0.2	18.20	14.1	18.20	18.25	-14	5,868	-0.24%
2021/12/06	3	17.92	2.2	18.00	17.95	0.9	5,886	0.01%
2021/12/02	20.1	18.09	0.4	17.90	18.00	19.7	5,823	0.34%
2021/12/01	3	18.30	0	0.00	18.30	3	5,761	0.05%
2021/11/30	11.1	18.72	10	18.55	18.35	1.1	5,723	0.02%
2021/11/29	38.1	19.07	37	18.87	18.80	1.1	5,616	0.02%
2021/11/26	3	19.88	6	19.85	19.70	-3	5,455	-0.05%
2021/11/25	3.1	19.77	18.7	19.84	19.85	-15.6	5,230	-0.30%
2021/11/24	37.9	19.27	25	19.15	19.35	12.9	4,973	0.26%
2021/11/23	7	18.79	2	18.75	18.70	5	4,779	0.10%
2021/11/22	0	0.00	15	18.36	18.40	-15	4,625	-0.32%
2021/11/19	1	18.00	0	0.00	17.85	1	4,515	0.02%
2021/11/18	4	18.00	0	0.00	18.05	4	4,592	0.09%
2021/11/17	14	18.13	0	18.10	18.15	14	4,642	0.30%
2021/11/15	0.1	17.71	0	0.00	17.70	0.1	4,656	0.00%
2021/11/12	0.3	18.06	19.1	18.18	18.00	-18.8	4,731	-0.40%
2021/11/11	10.4	18.15	13.3	18.11	18.10	-2.9	4,996	-0.06%
2021/11/10	5.3	18.38	50	18.30	18.25	-44.7	5,867	-0.76%
2021/11/09	0.3	18.98	60	19.03	19.00	-59.7	5,977	-1.00%
2021/11/08	63.4	19.38	10.4	19.05	19.15	53	6,481	0.82%
2021/10/28	33	18.03	16	17.83	17.70	17	6,320	0.27%
2021/10/27	6	17.28	3	17.30	17.30	3	6,033	0.05%
2021/10/26	5	17.41	0	17.33	17.25	5	6,082	0.08%
2021/10/25	0.1	17.45	10	17.40	17.50	-9.9	6,095	-0.16%
2021/10/20	5	17.74	0	0.00	17.70	5	6,271	0.08%
2021/10/19	0	0.00	18	18.01	17.95	-18	6,353	-0.28%
2021/10/18	10	17.70	0	0.00	17.60	10	6,543	0.15%
2021/10/15	0	0.00	12	17.65	17.55	-12	6,618	-0.18%
2021/10/13	0	0.00	1.1	17.56	17.55	-1.1	6,787	-0.02%
2021/10/12	0	0.00	0	17.80	17.70	0	6,859	0.00%
2021/10/08	1	17.60	1	17.85	17.90	0	6,889	0.00%
2021/10/07	0	0.00	0.2	17.50	17.75	-0.2	7,039	0.00%
2021/10/05	0	0.00	1	16.80	16.85	-1	7,663	-0.01%
2021/10/04	5.2	17.04	0	0.00	16.65	5.2	7,947	0.07%
2021/10/01	0	0.00	10.3	17.25	16.90	-10.3	8,790	-0.12%
2021/09/30	0	0.00	0	17.40	17.40	0	9,046	0.00%
2021/09/29	2	17.30	0	0.00	17.30	2	9,077	0.02%
2021/09/28	3	17.80	0	0.00	17.75	3	9,127	0.03%
2021/09/27	10	17.85	0.1	17.80	17.95	9.9	9,161	0.11%
2021/09/24	0	0.00	1	17.45	17.50	-1	9,097	-0.01%
2021/09/23	0	0.00	1	16.95	16.95	-1	9,085	-0.01%
2021/09/22	2.1	16.90	0	0.00	16.80	2.1	9,257	0.02%
2021/09/17	12.1	17.29	0.1	17.25	17.35	11.9	9,564	0.12%
2021/09/16	0	0.00	0.1	17.30	17.30	-0.1	9,612	0.00%
2021/09/15	0	0.00	10	17.40	17.40	-10	9,691	-0.10%
2021/09/14	10	17.40	0	0.00	17.35	10	9,743	0.10%
2021/09/13	0	0.00	20	17.35	17.35	-20	9,774	-0.20%
2021/09/10	0	17.25	0	0.00	17.20	0	9,781	0.00%
2021/09/09	5	16.95	2	16.88	16.95	3	9,892	0.03%
2021/09/08	60	16.93	0	0.00	16.75	60	10,002	0.60%
2021/09/07	10	17.05	5	17.16	17.05	5	10,057	0.05%
2021/09/06	2.1	16.67	1	16.80	16.60	1.1	10,026	0.01%
2021/09/03	2	17.15	0	0.00	17.20	2	10,017	0.02%
2021/09/02	10	17.50	0	17.45	17.10	10	10,118	0.10%
2021/09/01	2.1	17.35	1	17.15	17.45	1.1	10,175	0.01%
2021/08/31	1	16.95	1	17.00	16.95	0	10,235	0.00%
2021/08/30	0	17.15	0.1	17.00	17.15	-0.1	10,436	0.00%
2021/08/24	3	16.80	3	16.85	16.65	0	10,828	0.00%
2021/08/23	1	16.90	0	0.00	16.85	1	11,273	0.01%
2021/08/19	1	17.00	2.1	17.09	16.80	-1.1	11,559	-0.01%
2021/08/18	6	17.16	0	0.00	17.30	6	11,651	0.05%
2021/08/17	4	16.90	3.1	17.03	16.90	0.9	11,917	0.01%
2021/08/16	5	17.00	8	17.02	17.00	-3	12,075	-0.02%
2021/08/13	27	17.59	7	17.36	17.40	20	12,140	0.16%
2021/08/12	14	17.80	5	17.80	17.80	9	12,223	0.07%
2021/08/11	2	17.70	5	17.70	17.85	-3	12,470	-0.02%
2021/08/10	7	17.94	5	18.04	17.90	2	12,772	0.02%
2021/08/09	41	18.50	10.2	18.44	18.35	30.8	12,907	0.24%
2021/08/06	42.1	18.53	56	18.61	18.40	-13.9	13,125	-0.11%
2021/08/05	18	17.82	22	17.94	17.75	-4	12,612	-0.03%
2021/08/04	38	18.04	37	17.97	18.10	1	12,977	0.01%
2021/08/03	1.2	17.05	0	0.00	17.05	1.2	12,954	0.01%
2021/07/30	3	17.20	1	17.35	17.10	2	13,446	0.01%
2021/07/28	0	0.00	1.1	17.16	17.45	-1.1	15,101	-0.01%
2021/07/27	43	17.71	52	17.75	17.70	-9	17,403	-0.05%
2021/07/26	50	18.00	8	17.98	18.05	42	17,862	0.24%
2021/07/23	36	17.81	50	17.75	17.80	-14	19,742	-0.07%
2021/07/22	53	18.01	1	18.00	18.00	52	21,381	0.24%
2021/07/21	4	17.61	2	17.55	17.10	2	21,429	0.01%
2021/07/20	16	17.72	2	17.40	17.40	14	21,892	0.06%
2021/07/19	2.1	18.12	22	18.03	18.00	-20	22,023	-0.09%
2021/07/16	0	0.00	5	18.40	18.25	-5	22,360	-0.02%
2021/07/15	0	0.00	101	18.30	18.40	-101	22,645	-0.45%	大賣/鉅額交易
2021/07/14	57	18.87	55.7	18.40	18.40	1.3	22,956	0.01%
2021/07/13	37	18.89	53	18.88	18.80	-16	23,033	-0.07%
2021/07/12	3	18.43	9	18.44	18.45	-6	22,822	-0.03%
2021/07/09	86	18.28	63.1	18.30	18.30	23	23,692	0.10%
2021/07/08	174	18.45	79.1	18.45	18.70	94.9	24,114	0.39%	大買/
2021/07/07	15	17.77	6	17.76	17.75	9	23,515	0.04%
2021/07/06	5.1	17.48	4	17.50	17.45	1.1	23,583	0.00%
2021/07/05	0.1	17.50	3.1	17.46	17.60	-3	24,268	-0.01%
2021/07/02	0	0.00	12	17.46	17.35	-12	24,434	-0.05%
2021/07/01	2	17.20	157	17.16	17.20	-155	24,522	-0.63%	大賣/鉅額交易
2021/06/30	0.3	17.37	6.5	17.45	17.40	-6.2	24,685	-0.02%
2021/06/29	8	17.39	0	0.00	17.30	8	24,772	0.03%
2021/06/28	12	17.98	30	17.97	18.00	-18	24,800	-0.07%
2021/06/25	3	17.20	1	17.20	17.05	2	24,636	0.01%
2021/06/24	150	17.45	0	0.00	17.25	150	24,767	0.61%	大買/鉅額交易
2021/06/23	0	0.00	5	16.80	16.90	-5	24,969	-0.02%
2021/06/22	1	16.80	2	16.90	16.60	-1	25,071	0.00%
2021/06/21	4	16.85	10	16.75	16.70	-6	25,474	-0.02%
2021/06/18	6	17.45	150	17.20	17.20	-144	26,832	-0.54%	大賣/鉅額交易
2021/06/17	5	17.17	7	17.15	17.45	-2	28,138	-0.01%
2021/06/16	5	16.89	5.1	17.20	16.80	-0.1	29,448	0.00%
2021/06/15	1	17.15	2	17.33	17.30	-1	31,440	0.00%
2021/06/11	5	17.30	2	17.10	17.05	3	32,468	0.01%
2021/06/10	14.1	17.27	4	17.01	17.10	10.1	32,919	0.03%
2021/06/09	60	17.81	60	17.46	17.40	0	32,926	0.00%
2021/06/08	71	18.15	65	17.88	17.85	6	32,866	0.02%
2021/06/07	56	17.69	39.1	18.03	18.05	16.9	32,765	0.05%
2021/06/04	8	17.76	6.1	17.96	17.55	1.9	32,557	0.01%
2021/06/03	6	17.95	1	18.15	17.85	5	32,479	0.02%
2021/06/02	1	17.65	0	0.00	17.75	1	32,455	0.00%
2021/06/01	3.1	17.80	12	17.76	17.85	-9	32,404	-0.03%
2021/05/31	19	18.28	25	18.05	17.95	-6	32,409	-0.02%
2021/05/28	21	17.43	9	17.32	17.60	12	32,590	0.04%
2021/05/27	23	16.87	14	17.05	16.90	9	32,471	0.03%
2021/05/26	2	16.75	2	16.75	16.75	0	32,336	0.00%
2021/05/25	8	16.70	5.1	16.70	16.60	2.9	32,226	0.01%
2021/05/24	5	16.10	2.1	16.22	16.40	2.9	31,935	0.01%
2021/05/21	4	15.54	0	0.00	15.75	4	31,757	0.01%
2021/05/20	12	15.59	3	15.75	15.20	9	31,598	0.03%
2021/05/19	23	15.75	9	15.97	16.05	14	31,422	0.04%
2021/05/18	12	15.79	12	15.37	15.80	0	31,143	0.00%
2021/05/17	2.3	14.42	26.1	14.47	14.40	-23.8	30,848	-0.08%
2021/05/14	55	16.38	80	16.26	16.00	-25	30,574	-0.08%
2021/05/13	0	0.00	3	15.45	15.65	-3	30,061	-0.01%
2021/05/12	35	17.05	36	16.35	15.80	-1	29,673	0.00%
2021/05/11	56	18.11	14	18.17	17.55	42	29,089	0.14%
2021/05/10	8	19.19	5.1	19.25	19.10	2.9	28,538	0.01%
2021/05/07	45	19.25	55	19.25	19.50	-10	28,378	-0.04%
2021/05/06	13	19.53	33	19.16	19.05	-20	28,024	-0.07%
2021/05/05	136	20.31	14	20.21	19.90	122	27,413	0.45%	大買/鉅額交易
2021/05/04	409	19.91	238.2	20.11	20.95	170.8	26,231	0.65%	大買/大賣/鉅額交易
2021/05/03	32.1	19.32	42	19.36	19.05	-9.9	23,852	-0.04%
2021/04/29	160	21.44	64	20.58	20.05	96	23,341	0.41%	大買/
2021/04/28	118	20.11	146.9	20.70	21.00	-28.9	21,346	-0.14%	大買/大賣/
2021/04/27	14	18.95	3.5	19.03	19.10	10.5	19,656	0.05%
2021/04/26	3	19.03	5.2	19.16	19.15	-2.2	19,338	-0.01%
2021/04/23	22	18.27	1.1	18.16	18.60	20.9	18,805	0.11%
2021/04/22	4	18.85	22	18.68	18.30	-18	18,602	-0.10%
2021/04/21	25	19.09	5	19.25	19.00	20	18,175	0.11%
2021/04/20	4	18.90	11	19.10	19.05	-7	17,842	-0.04%
2021/04/19	20	19.25	10.2	18.80	18.85	9.8	17,437	0.06%
2021/04/16	15	18.96	38.1	19.01	18.80	-23.1	17,127	-0.14%
2021/04/15	50	19.81	97.1	19.57	19.15	-47.1	16,792	-0.28%
2021/04/14	7	18.61	100.1	17.44	19.00	-93.1	15,744	-0.59%
2021/04/13	16	18.36	11.1	18.15	18.10	4.9	15,132	0.03%
2021/04/12	10	18.66	38	18.83	18.50	-28	14,913	-0.19%
2021/04/09	44.3	19.34	10.1	19.47	18.55	34.2	14,580	0.23%
2021/04/08	23	18.94	16.9	18.84	18.90	6.1	13,891	0.04%
2021/04/07	5	18.80	23	18.78	19.00	-18	13,657	-0.13%
2021/04/06	22	18.53	0.1	18.55	18.60	21.9	13,521	0.16%
2021/04/01	7.6	18.17	11.1	18.12	18.25	-3.5	13,351	-0.03%
2021/03/31	7	18.41	18.2	18.39	18.25	-11.2	13,219	-0.08%
2021/03/30	11	18.26	10.2	18.02	17.95	0.8	13,024	0.01%
2021/03/29	30	16.88	4.4	17.36	17.30	25.6	12,869	0.20%
2021/03/26	44.3	16.71	13.1	16.87	16.60	31.2	12,765	0.24%
2021/03/25	13	16.52	5	16.55	16.65	8	12,521	0.06%
2021/03/24	4	16.76	12.1	16.78	16.80	-8.1	12,443	-0.06%
2021/03/23	34	18.43	26	19.35	17.90	8	12,108	0.07%
2021/03/22	48	19.25	100.5	19.39	19.85	-52.5	10,757	-0.49%
2021/03/19	103	17.42	91.8	17.75	18.10	11.2	9,341	0.12%	大買/
2021/03/18	180.1	16.25	155	16.59	16.65	25.1	7,951	0.32%	大買/大賣/
2021/03/17	27.1	14.55	44.2	15.06	15.50	-17.1	5,923	-0.29%
2021/03/16	35.1	13.86	28	13.63	14.10	7.1	4,929	0.14%
2021/03/15	7	13.00	5	12.85	12.85	2	4,530	0.04%
2021/03/12	1.5	12.53	1.1	12.56	12.65	0.4	4,501	0.01%
2021/03/11	0	0.00	11.7	12.69	12.55	-11.7	4,812	-0.24%
2021/03/10	0.1	12.55	1	12.45	12.50	-0.9	5,125	-0.02%
2021/03/09	0	0.00	5	12.45	12.45	-5	5,242	-0.10%
2021/03/04	5	12.60	46	12.57	12.70	-41	5,507	-0.74%
2021/03/03	46.2	13.00	2.1	12.76	12.85	44.1	5,375	0.82%
2021/03/02	7	11.95	10	11.93	12.05	-3	4,798	-0.06%
2021/02/26	0	0.00	3	11.65	11.85	-3	5,033	-0.06%
2021/02/25	0.2	11.68	8	11.75	11.70	-7.8	5,243	-0.15%
2021/02/23	0	0.00	1.1	11.55	11.60	-1.1	5,382	-0.02%
2021/02/22	2.2	11.46	1	11.55	11.50	1.2	5,450	0.02%
2021/02/19	0.1	11.50	1	11.35	11.35	-1	5,465	-0.02%
2021/02/18	1.1	11.26	0.4	11.31	11.35	0.7	5,472	0.01%
2021/02/17	0.1	11.19	0	0.00	11.15	0.1	5,474	0.00%
2021/02/05	0.1	11.05	0	0.00	11.05	0.1	5,618	0.00%
2021/02/04	28.2	11.22	19	11.25	11.10	9.2	5,637	0.16%
2021/02/03	0	0.00	1	11.20	11.25	-1	5,671	-0.02%
2021/02/02	0.3	11.02	0	0.00	11.10	0.3	5,743	0.00%
2021/01/29	0.1	11.20	0.1	11.25	11.15	-0.1	5,801	0.00%
2021/01/28	0.2	11.22	0	0.00	11.25	0.2	5,748	0.00%
2021/01/27	0.2	11.20	0	0.00	11.30	0.2	5,746	0.00%
2021/01/26	1	11.25	0	0.00	11.25	1	5,750	0.02%
2021/01/25	0.1	11.25	0	0.00	11.30	0.1	5,827	0.00%
2021/01/22	0.1	11.20	1	11.25	11.30	-1	5,828	-0.02%
2021/01/21	2	11.40	3	11.20	11.30	-1	5,830	-0.02%
2021/01/20	2	11.40	0	0.00	11.25	2	5,819	0.03%
2021/01/19	0.1	11.75	0	0.00	11.70	0.1	5,752	0.00%
2021/01/18	0.3	11.64	1.2	11.60	11.65	-0.9	5,830	-0.01%
2021/01/15	0.1	11.55	0.2	11.60	11.55	-0.2	5,804	0.00%
2021/01/14	0	0.00	1.1	11.80	11.85	-1.1	5,749	-0.02%
2021/01/13	0.1	11.75	1	11.90	11.80	-0.9	5,770	-0.02%
2021/01/12	11.1	11.67	1	11.75	11.60	10.1	5,872	0.17%
2021/01/11	0.1	11.85	0	0.00	11.90	0.1	5,899	0.00%
2021/01/08	1.3	11.89	0	0.00	11.90	1.3	5,926	0.02%
2021/01/07	2	11.90	1	12.00	11.90	1	5,967	0.02%
2021/01/05	0	12.45	0	0.00	12.25	0	6,288	0.00%
2021/01/04	2.7	12.51	4	12.43	12.45	-1.3	6,219	-0.02%
2020/12/31	0	0.00	0.1	12.40	12.50	-0.1	6,169	0.00%
2020/12/30	0.2	12.40	12.2	12.40	12.40	-12	6,178	-0.19%
2020/12/29	2.2	12.40	0	0.00	12.40	2.2	6,154	0.03%
2020/12/28	0.3	12.28	1	12.30	12.40	-0.7	6,113	-0.01%
2020/12/25	3	12.18	0	0.00	12.20	3	6,036	0.05%
2020/12/24	0	12.35	0	0.00	12.15	0	6,009	0.00%
2020/12/23	0	12.00	6	12.15	12.10	-6	5,988	-0.10%
2020/12/22	0.2	12.11	2	12.40	11.85	-1.8	5,965	-0.03%
2020/12/18	0	0.00	5	12.55	12.35	-5	5,876	-0.09%
2020/12/17	0.1	12.50	3.3	12.51	12.60	-3.2	5,789	-0.06%
2020/12/16	4	12.27	0	0.00	12.20	4	5,681	0.07%
2020/12/15	50	12.00	0	12.00	12.00	50	5,624	0.89%
2020/12/14	4.1	11.91	0	0.00	12.10	4.1	5,689	0.07%
2020/12/11	4	11.85	0	0.00	11.85	4	5,686	0.07%
2020/12/10	1	12.00	0	0.00	12.10	1	5,643	0.02%
2020/12/09	4	12.28	7.1	12.15	12.40	-3.1	5,600	-0.06%
2020/12/08	1	12.30	0	0.00	12.25	1	5,549	0.02%
2020/12/07	12.2	12.31	2	12.85	12.50	10.2	5,508	0.19%
2020/12/04	6.1	12.60	0	12.75	12.70	6.1	5,284	0.12%
2020/12/03	0	0.00	1	12.00	12.00	-1	4,955	-0.02%
2020/12/02	1.1	11.80	21.8	11.93	11.85	-20.7	4,874	-0.42%
2020/12/01	3.2	11.76	13.1	11.69	11.80	-9.9	4,740	-0.21%
2020/11/30	0	0.00	3.9	11.62	11.50	-3.9	4,709	-0.08%
2020/11/27	0	0.00	0	11.55	11.55	0	4,652	0.00%
2020/11/26	2.2	11.52	0	0.00	11.50	2.2	4,642	0.05%
2020/11/25	15.2	11.88	11.8	11.75	11.65	3.4	4,603	0.07%
2020/11/24	4.8	11.63	9.1	11.52	11.60	-4.3	4,339	-0.10%
2020/11/23	10	11.43	7.1	11.33	11.30	3	4,213	0.07%
2020/11/20	0.1	11.00	0	0.00	11.00	0.1	4,056	0.00%
2020/11/19	0.1	10.90	10.2	10.95	10.95	-10.1	4,055	-0.25%
2020/11/18	0.1	10.70	0	0.00	10.75	0.1	3,970	0.00%
2020/11/17	0	0.00	0.3	10.70	10.75	-0.3	3,950	-0.01%
2020/11/16	0.1	10.78	0	0.00	10.75	0.1	4,061	0.00%
2020/11/13	7	10.85	5.1	11.10	10.70	2	4,071	0.05%
2020/11/12	1	10.70	0	0.00	10.70	1	3,861	0.03%
2020/11/11	0	10.85	2.3	10.89	10.90	-2.3	3,877	-0.06%
2020/11/10	0.1	10.90	2	10.75	10.90	-1.9	3,875	-0.05%
2020/11/09	0	0.00	1	10.75	10.75	-1	3,840	-0.03%
2020/11/06	1.3	10.70	1	10.75	10.60	0.3	3,890	0.01%
2020/11/04	1.1	10.46	1	10.50	10.50	0.1	4,021	0.00%
2020/11/03	0	0.00	3	10.45	10.50	-3	4,157	-0.07%
2020/11/02	1.1	10.38	0.1	10.35	10.40	1	4,658	0.02%
2020/10/30	1	10.35	0	0.00	10.20	1	5,252	0.02%
2020/10/29	0.1	10.50	1	10.35	10.40	-0.9	5,366	-0.02%
2020/10/28	0	0.00	0.1	10.55	10.50	-0.1	5,396	0.00%
2020/10/26	14	10.79	0	10.75	10.80	14	5,399	0.26%
2020/10/22	0	0.00	0.5	10.70	10.70	-0.5	5,459	-0.01%
2020/10/21	0	0.00	2	10.80	10.65	-2	5,503	-0.04%
2020/10/20	6	10.90	1	10.90	10.75	5	5,528	0.09%
2020/10/19	0.1	10.70	0	0.00	10.75	0.1	5,402	0.00%
2020/10/16	0	0.00	6	10.65	10.40	-6	5,385	-0.11%
2020/10/15	0.4	10.75	0	0.00	10.75	0.4	5,431	0.01%
2020/10/14	12.2	11.09	8	10.97	11.00	4.2	5,524	0.08%
2020/10/13	0	0.00	1	10.50	10.70	-1	5,535	-0.02%
2020/10/12	1	10.10	0.2	10.20	10.20	0.8	5,930	0.01%
2020/10/08	1.2	10.19	0	0.00	10.15	1.2	6,315	0.02%
2020/10/07	1	10.15	2.4	10.23	10.25	-1.4	6,349	-0.02%
2020/10/06	0.2	10.15	0	0.00	10.15	0.2	6,333	0.00%
2020/10/05	0	0.00	1	10.05	10.05	-1	6,378	-0.02%
2020/09/30	0.1	9.89	1	9.93	9.88	-0.9	6,500	-0.01%
2020/09/29	0.2	9.87	0	0.00	9.87	0.2	6,539	0.00%
2020/09/28	0.3	9.99	0	0.00	9.99	0.3	6,563	0.00%
2020/09/25	16.1	9.74	6.3	9.61	9.62	9.8	6,611	0.15%
2020/09/24	6.2	9.91	0	0.00	9.90	6.2	6,595	0.09%
2020/09/23	2.6	10.23	0.9	10.25	10.20	1.8	6,564	0.03%
2020/09/22	0	0.00	0.1	10.50	10.25	-0.1	6,564	0.00%
2020/09/21	0.4	10.55	1	10.55	10.45	-0.6	6,573	-0.01%
2020/09/18	0	10.75	0	0.00	10.65	0	6,796	0.00%
2020/09/17	0.1	10.40	0.4	10.40	10.45	-0.4	6,779	-0.01%
2020/09/16	0.3	10.25	0	0.00	10.20	0.3	6,699	0.00%
2020/09/15	5.4	10.35	0	0.00	10.40	5.4	6,684	0.08%
2020/09/14	0.2	10.45	0	0.00	10.45	0.2	6,773	0.00%
2020/09/11	14.2	10.65	0	0.00	10.45	14.2	6,828	0.21%
2020/09/10	10.2	10.80	0	0.00	10.80	10.2	6,787	0.15%
2020/09/09	3.3	10.90	0.1	10.85	10.85	3.1	6,740	0.05%
2020/09/08	5	10.60	0	0.00	10.60	5	6,629	0.08%
2020/09/07	0.2	10.70	0.4	10.70	10.65	-0.2	6,636	0.00%
2020/09/04	10.1	10.63	3	10.60	10.65	7.1	6,616	0.11%
2020/09/03	1.2	10.88	30	10.80	10.80	-28.8	6,570	-0.44%
2020/09/02	0.1	10.55	2	10.60	10.60	-1.9	6,434	-0.03%
2020/09/01	0.3	10.50	1	10.60	10.55	-0.7	6,440	-0.01%
2020/08/31	0.1	10.55	4	10.68	10.55	-4	6,450	-0.06%
2020/08/28	0.1	10.55	0.2	10.55	10.45	-0.1	6,452	0.00%
2020/08/27	2.1	10.55	3	10.70	10.50	-1	6,470	-0.02%
2020/08/26	0.2	10.30	3	10.33	10.35	-2.8	6,344	-0.04%
2020/08/25	0.6	10.25	3.2	10.34	10.30	-2.7	6,329	-0.04%
2020/08/24	0.1	9.96	0	0.00	10.00	0.1	6,283	0.00%
2020/08/21	0.4	9.95	11	9.92	9.95	-10.7	6,289	-0.17%
2020/08/20	4.2	9.78	0.1	9.80	9.79	4.1	6,273	0.07%
2020/08/19	5.1	10.30	1	10.30	10.30	4.1	6,139	0.07%
2020/08/18	1.3	10.34	1	10.25	10.30	0.3	6,114	0.00%
2020/08/17	0.2	10.35	2	10.38	10.35	-1.8	6,091	-0.03%
2020/08/14	0.1	10.20	1	10.25	10.25	-1	6,057	-0.02%
2020/08/13	10.2	10.05	0	0.00	10.05	10.2	6,061	0.17%
2020/08/12	0.5	10.25	0	0.00	10.20	0.5	6,022	0.01%
2020/08/11	0.2	10.50	1.6	10.44	10.55	-1.5	5,918	-0.02%
2020/08/10	30.3	10.35	0	0.00	10.30	30.3	5,834	0.52%
2020/08/07	2.3	10.20	0	0.00	10.20	2.3	5,773	0.04%
2020/08/06	11.1	11.07	4	10.99	10.50	7.1	5,629	0.13%
2020/08/05	1.4	10.59	17	10.69	10.60	-15.6	5,128	-0.31%
2020/08/04	2.1	9.89	7	9.85	10.10	-4.9	4,462	-0.11%
2020/08/03	0	0.00	2	9.67	9.61	-2	4,348	-0.05%
2020/07/31	0.3	9.40	0	0.00	9.44	0.3	4,298	0.01%
2020/07/30	1.3	9.37	1	9.45	9.38	0.3	4,296	0.01%
2020/07/29	4.2	9.41	1	9.35	9.45	3.2	4,273	0.07%
2020/07/27	2.2	9.43	0	0.00	9.15	2.2	4,157	0.05%
2020/07/24	2.2	9.54	2	9.80	9.47	0.2	4,117	0.01%
2020/07/23	0.7	9.59	3	9.59	9.58	-2.3	4,060	-0.06%
2020/07/22	2.3	9.71	0	0.00	9.71	2.3	4,036	0.06%
2020/07/21	0.1	9.72	0	0.00	9.74	0.1	3,982	0.00%
2020/07/20	0.6	9.60	13	9.35	9.60	-12.4	3,886	-0.32%
2020/07/17	12.5	10.16	2.6	10.19	9.96	9.8	3,718	0.26%
2020/07/16	14.1	9.95	6	10.31	10.50	8.1	3,392	0.24%
2020/07/15	0	0.00	1.1	9.52	9.59	-1.1	2,861	-0.04%
2020/07/14	1.5	8.73	0	0.00	8.72	1.5	2,492	0.06%
2020/07/13	0.1	8.69	1.1	8.58	8.71	-1	2,473	-0.04%
2020/07/10	3.6	8.48	9	8.36	8.45	-5.4	2,442	-0.22%
2020/07/09	2.7	8.50	2	8.75	8.49	0.7	2,398	0.03%
2020/07/08	2.7	8.26	0	0.00	8.27	2.7	2,280	0.12%
2020/07/07	2.5	8.14	0.1	8.14	8.14	2.4	2,254	0.11%
2020/07/06	0.5	8.20	0	0.00	8.23	0.5	2,271	0.02%
2020/07/03	0.3	8.05	0	0.00	8.07	0.3	2,225	0.01%
2020/07/02	0.4	8.10	0	0.00	8.10	0.4	2,219	0.02%
2020/07/01	0.6	8.07	0	0.00	8.07	0.6	2,210	0.03%
2020/06/30	2.5	8.11	1	8.04	8.03	1.5	2,206	0.07%
2020/06/29	3.6	8.10	2	8.08	8.12	1.6	2,184	0.07%
2020/06/23	0.1	7.93	0	0.00	7.93	0.1	1,945	0.01%
2020/06/22	2.7	8.02	0	0.00	8.03	2.7	1,917	0.14%
2020/06/19	0.3	8.14	0	0.00	8.12	0.3	1,922	0.01%
2020/06/18	1.6	8.15	1	7.85	8.14	0.6	1,820	0.03%
2020/06/16	2.1	7.48	0	0.00	7.54	2.1	1,729	0.12%
2020/06/15	0.8	7.41	0	0.00	7.34	0.8	1,782	0.04%
2020/06/12	0.3	7.52	0	0.00	7.48	0.3	1,788	0.02%
2020/06/11	2.1	7.77	0	0.00	7.73	2.1	1,824	0.11%
2020/06/10	0.1	7.97	0	0.00	7.97	0.1	1,805	0.00%
2020/06/09	1.2	7.78	0	0.00	7.78	1.2	1,835	0.06%
2020/06/08	0.2	7.75	0	0.00	7.78	0.2	1,847	0.01%
2020/06/05	1.4	7.77	0	0.00	7.75	1.4	1,832	0.08%
2020/06/04	2	7.83	0	0.00	7.61	2	1,818	0.11%
2020/06/03	1.4	7.56	0	0.00	7.60	1.4	1,790	0.08%
2020/06/02	0.1	7.36	1	7.39	7.34	-0.9	1,730	-0.05%
2020/06/01	0.7	7.26	0	0.00	7.27	0.7	1,721	0.04%
2020/05/29	2.1	7.29	0	0.00	7.23	2.1	1,722	0.12%
2020/05/28	0.3	7.35	0	0.00	7.35	0.3	1,737	0.02%
2020/05/27	0.1	7.25	8	7.26	7.25	-7.9	1,757	-0.45%
2020/05/26	2.3	7.24	0	7.20	7.24	2.3	1,774	0.13%
2020/05/25	0.1	7.21	0	0.00	7.20	0.1	1,787	0.01%
2020/05/22	0.4	7.33	0	0.00	7.33	0.4	1,825	0.02%
2020/05/21	0	0.00	5	7.45	7.41	-5	1,831	-0.27%
2020/05/20	4.5	7.39	5	7.42	7.36	-0.5	1,819	-0.03%
2020/05/19	1.2	7.16	0	0.00	7.16	1.2	1,775	0.07%
2020/05/18	0	7.07	0	0.00	7.05	0	1,769	0.00%
2020/05/15	0.7	7.07	0	0.00	7.05	0.7	1,782	0.04%
2020/05/14	2.4	7.18	0.5	7.19	7.13	1.9	1,774	0.11%
2020/05/13	0.2	7.35	0	0.00	7.35	0.2	1,747	0.01%
2020/05/12	0	0.00	1	7.53	7.38	-1	1,752	-0.06%
2020/05/11	0.3	7.54	0	0.00	7.52	0.3	1,751	0.02%
2020/05/08	0.7	7.58	0	0.00	7.57	0.7	1,730	0.04%
2020/05/07	0.6	7.40	0	0.00	7.40	0.6	1,747	0.04%
2020/05/06	0.3	7.40	0	0.00	7.32	0.3	1,776	0.02%
2020/05/04	0.2	7.47	0	0.00	7.35	0.2	1,801	0.01%
2020/04/30	0.9	7.64	0	0.00	7.69	0.9	1,793	0.05%
2020/04/29	0.1	7.44	1	7.46	7.44	-0.9	1,785	-0.05%
2020/04/28	0.2	7.28	1	7.30	7.29	-0.8	1,776	-0.05%
2020/04/27	0.2	7.22	1	7.25	7.22	-0.8	1,824	-0.05%
2020/04/24	0.6	7.06	0	0.00	7.04	0.6	1,820	0.03%
2020/04/23	0.6	7.08	5	7.01	7.04	-4.4	1,829	-0.24%
2020/04/20	0.1	7.23	0	0.00	7.23	0.1	1,810	0.00%
2020/04/17	0.3	7.22	0	0.00	7.22	0.3	1,811	0.01%
2020/04/16	0.1	7.38	0.1	7.38	7.25	0	1,789	0.00%
2020/04/14	0.4	7.27	0	0.00	7.27	0.4	1,761	0.02%
2020/04/13	0	0.00	3	7.15	7.19	-3	1,755	-0.17%
2020/04/09	10.2	7.23	0	0.00	7.25	10.2	1,757	0.58%
2020/04/08	0.3	7.00	0	0.00	6.97	0.3	1,762	0.02%
2020/04/07	0.4	6.95	0	0.00	6.78	0.4	1,749	0.02%
2020/04/06	0.4	6.67	0	0.00	6.67	0.4	1,736	0.02%
2020/04/01	2.2	6.61	0	0.00	6.60	2.2	1,727	0.13%
2020/03/31	0.2	6.60	1	6.55	6.53	-0.8	1,716	-0.05%
2020/03/30	1.1	6.57	0.6	6.59	6.56	0.5	1,710	0.03%
2020/03/27	1.3	6.78	0	0.00	6.70	1.3	1,707	0.08%
2020/03/26	1	6.70	0	0.00	6.69	1	1,688	0.06%
2020/03/25	0.1	6.56	0	0.00	6.56	0.1	1,685	0.00%
2020/03/24	0.2	6.31	41	6.28	6.29	-40.8	1,658	-2.46%
2020/03/23	0.3	6.15	0	0.00	6.14	0.3	1,660	0.02%
2020/03/20	3.2	6.33	0	0.00	6.44	3.2	1,653	0.19%
2020/03/19	0.2	6.00	5	6.03	6.00	-4.8	1,642	-0.29%
2020/03/18	2.1	6.77	0	0.00	6.66	2.1	1,577	0.13%
2020/03/17	0.2	6.76	0	0.00	6.71	0.2	1,562	0.01%
2020/03/16	1.5	7.20	0	0.00	7.17	1.5	1,494	0.10%
2020/03/13	1.1	7.39	5	7.38	7.42	-3.9	1,483	-0.26%
2020/03/12	0.2	8.21	0	0.00	8.20	0.2	1,415	0.01%
2020/03/11	0.3	8.66	0	0.00	8.62	0.3	1,384	0.02%
2020/03/10	1.1	8.28	5	8.31	8.42	-3.9	1,366	-0.29%
2020/03/09	0.1	8.66	0	0.00	8.60	0.1	1,337	0.01%
2020/03/05	0.7	9.15	0	0.00	9.15	0.7	1,300	0.05%
2020/03/04	0.6	9.00	5	9.00	9.00	-4.4	1,296	-0.34%
2020/03/03	1.5	9.00	2.2	8.96	9.00	-0.6	1,290	-0.05%
2020/03/02	2.4	8.96	0	0.00	8.92	2.4	1,267	0.19%
2020/02/27	5.2	9.31	0	0.00	9.23	5.2	1,231	0.42%
2020/02/26	0.6	9.39	0	0.00	9.36	0.6	1,204	0.05%
2020/02/25	0.2	9.45	0	0.00	9.40	0.2	1,185	0.01%
2020/02/24	2.4	9.60	0	0.00	9.61	2.4	1,143	0.21%
2020/02/21	4.2	9.73	0	0.00	9.73	4.2	1,126	0.37%
2020/02/20	0	0.00	1	9.77	9.75	-1	1,119	-0.09%
2020/02/19	0.2	9.74	0	0.00	9.74	0.2	1,115	0.02%
2020/02/17	0.1	9.79	0	0.00	9.73	0.1	1,101	0.00%
2020/02/14	1	9.83	0	0.00	9.84	1	1,096	0.09%
2020/02/13	0.1	9.85	2	9.91	9.84	-1.9	1,094	-0.17%
2020/02/12	0.2	9.87	2	9.84	9.86	-1.8	1,109	-0.16%
2020/02/11	0.4	9.70	0	0.00	9.68	0.4	1,117	0.04%
2020/02/10	3.8	9.58	9.1	9.57	9.56	-5.3	1,112	-0.48%
2020/02/07	2.8	9.85	0	0.00	9.80	2.8	1,076	0.26%
2020/02/06	0.6	9.99	0	0.00	9.99	0.6	1,041	0.06%
2020/02/05	0.2	9.99	2	10.05	9.97	-1.8	1,014	-0.18%
2020/02/04	4.2	9.97	0	0.00	9.98	4.2	997	0.42%
2020/02/03	1.2	9.90	0	0.00	9.88	1.2	987	0.12%
2020/01/31	0	10.25	0	0.00	10.30	0	955	0.00%
2020/01/30	0.5	10.25	0	0.00	10.20	0.5	951	0.05%
2020/01/20	0.3	10.80	0	0.00	10.85	0.3	895	0.03%
2020/01/17	0.1	10.80	0	0.00	10.80	0.1	887	0.01%
2020/01/16	2.2	10.81	0	0.00	10.80	2.2	874	0.25%
2020/01/15	0.3	10.65	0.2	10.65	10.70	0.1	868	0.01%
2020/01/13	0.1	10.70	1	10.75	10.70	-0.9	869	-0.10%
2020/01/10	0.1	10.60	0	0.00	10.65	0.1	870	0.01%
2020/01/09	0.4	10.60	9.5	10.66	10.65	-9.1	879	-1.04%
2020/01/08	1.1	10.65	3.2	10.60	10.65	-2.1	880	-0.24%
2020/01/07	0.2	10.60	2	10.75	10.65	-1.8	891	-0.20%
2020/01/03	8	10.85	0	0.00	10.95	8	889	0.90%
2020/01/02	0	0.00	2	10.85	11.00	-2	872	-0.23%
2019/12/31	0.1	10.65	0	0.00	10.65	0.1	825	0.02%
2019/12/30	0.1	10.65	0	0.00	10.65	0.1	817	0.02%
2019/12/13	10.1	10.60	70.6	10.60	10.60	-60.4	1,042	-5.80%
2019/12/05	1.1	10.69	0	0.00	10.65	1.1	1,038	0.11%
2019/12/03	0.1	10.55	0	0.00	10.60	0.1	1,046	0.01%
2019/12/02	0.1	10.60	0	0.00	10.65	0.1	1,039	0.01%
2019/11/29	0.1	10.50	0	0.00	10.60	0.1	1,037	0.01%
2019/11/28	0.1	10.60	0	0.00	10.65	0.1	1,030	0.01%
2019/11/25	0.1	10.60	0	0.00	10.65	0.1	1,038	0.01%
2019/11/22	1.1	10.65	0	0.00	10.65	1.1	1,046	0.11%
2019/11/21	0.1	10.55	0	0.00	10.60	0.1	1,048	0.01%
2019/11/20	0.1	10.70	0	0.00	10.70	0.1	1,043	0.01%
2019/11/19	0.3	10.60	0	0.00	10.70	0.3	1,046	0.03%
2019/11/18	0.1	10.70	0	0.00	10.75	0.1	1,048	0.01%
2019/11/14	3.1	10.76	0	0.00	10.65	3.1	1,049	0.30%
2019/11/13	0.1	10.80	0	0.00	10.85	0.1	1,040	0.01%
2019/11/12	0.1	10.75	0	0.00	10.80	0.1	1,043	0.01%
2019/11/08	0.1	11.15	1	11.20	11.25	-0.9	1,066	-0.08%
2019/11/07	0.1	10.95	0	0.00	11.00	0.1	1,048	0.01%
2019/11/05	0.1	11.00	0	0.00	11.10	0.1	1,046	0.01%
2019/11/04	0.1	11.00	0	0.00	11.00	0.1	1,049	0.01%
2019/10/30	0	0.00	1	11.10	11.15	-1	1,062	-0.09%
2019/10/23	11	11.40	0	0.00	11.40	11	1,084	1.01%
2019/10/15	0	0.00	1	11.20	11.20	-1	1,129	-0.09%
2019/10/14	0	0.00	2	11.55	11.50	-2	1,110	-0.18%
2019/10/02	2	11.50	1	11.45	11.60	1	1,178	0.08%
2019/09/27	1	11.60	0	0.00	11.55	1	1,179	0.08%
2019/09/26	3	11.87	1	11.95	11.90	2	1,152	0.17%
2019/09/25	4	11.98	3	12.08	12.10	1	1,122	0.09%
2019/09/18	5	11.10	5	11.10	11.10	0	903	0.00%
2019/09/10	0	0.00	3	11.00	10.95	-3	1,016	-0.30%
2019/09/06	3	11.00	0	0.00	10.95	3	1,008	0.30%
2019/09/03	1	10.95	0	0.00	10.90	1	1,017	0.10%
2019/08/28	1	10.65	0	0.00	10.65	1	1,014	0.10%
2019/08/23	0	0.00	9	11.02	11.00	-9	1,030	-0.87%
2019/08/20	0	0.00	1	11.05	11.00	-1	1,106	-0.09%
2019/08/14	0	10.90	0	0.00	11.00	0	1,141	0.00%
2019/08/12	0	0.00	2	11.00	10.95	-2	1,102	-0.18%
2019/08/08	0	0.00	1	10.70	10.75	-1	1,105	-0.09%
2019/08/07	1	10.65	0	0.00	10.55	1	1,109	0.09%
2019/08/06	4	10.45	0	0.00	10.55	4	1,132	0.35%
2019/08/05	5	10.69	0	0.00	10.65	5	1,132	0.44%
2019/08/02	4	10.90	0	0.00	10.85	4	1,142	0.35%
2019/08/01	48	11.19	44	11.20	11.10	4	1,141	0.35%
2019/07/26	0	0.00	5	11.30	11.30	-5	1,147	-0.44%
2019/07/25	5	11.30	10	11.30	11.30	-5	1,144	-0.44%
2019/07/24	3	11.20	0	0.00	11.35	3	1,144	0.26%
2019/07/12	0	0.00	2	11.35	11.40	-2	1,118	-0.18%
2019/07/10	5	11.45	3	11.50	11.50	2	1,154	0.17%
2019/07/09	0	0.00	3	11.40	11.50	-3	1,183	-0.25%
2019/06/27	0	0.00	5	11.05	11.10	-5	1,212	-0.41%
2019/06/26	11	10.97	0	0.00	10.95	11	1,216	0.90%
2019/06/24	10	11.12	0	0.00	11.10	10	1,221	0.82%
2019/06/20	5	10.65	35	10.60	10.65	-30	1,116	-2.69%
2019/06/19	0	0.00	7	10.65	10.60	-7	1,118	-0.63%
2019/06/06	0	0.00	30	10.45	10.45	-30	1,172	-2.56%
2019/06/04	1	10.50	0	0.00	10.50	1	1,177	0.08%
2019/06/03	5	10.55	0	0.00	10.55	5	1,173	0.43%
2019/05/22	5	11.00	0	0.00	10.95	5	1,134	0.44%
2019/05/09	5	11.85	1	11.70	11.65	4	1,131	0.35%
2019/04/25	1	12.20	3	12.20	12.20	-2	1,101	-0.18%
2019/04/19	0	12.10	0	0.00	12.15	0	1,078	0.00%
2019/04/18	1	12.25	0	0.00	12.10	1	1,072	0.09%
2019/04/15	0	0.00	30	12.15	12.25	-30	1,050	-2.86%
2019/04/11	30	11.85	0	0.00	11.85	30	1,020	2.94%
2019/04/10	0	0.00	3	11.75	11.75	-3	1,003	-0.30%
2019/04/01	1	11.80	0	0.00	11.80	1	943	0.11%
2019/03/28	0	0.00	0.2	11.85	11.85	-0.2	921	-0.02%
2019/03/26	0	11.95	6	12.00	12.00	-6	915	-0.66%
2019/03/20	0	0.00	3	12.20	12.20	-3	909	-0.33%
2019/03/15	0	0.00	0.4	12.30	12.40	-0.4	868	-0.05%
2019/03/06	1	12.45	0	0.00	12.45	1	934	0.11%
2019/01/21	1	11.60	0	0.00	11.60	1	782	0.13%
2019/01/08	0	0.00	1	11.60	11.55	-1	821	-0.12%
2019/01/07	0	0.00	1	11.50	11.65	-1	830	-0.12%
2019/01/02	1	11.20	0	0.00	11.20	1	829	0.12%
2018/12/20	1	11.70	0	0.00	11.65	1	962	0.10%
2018/12/19	0	0.00	5	11.80	11.85	-5	986	-0.51%
2018/12/14	30	11.85	0	0.00	11.85	30	957	3.13%
2018/12/05	0	12.05	0	0.00	12.05	0	944	0.00%
2018/12/03	1	12.30	0	0.00	12.35	1	941	0.11%
2018/11/20	0	0.00	2	11.85	11.80	-2	920	-0.22%
2018/11/14	1	11.95	0	0.00	11.95	1	917	0.11%
2018/11/06	2	11.95	0	0.00	12.00	2	947	0.21%
2018/11/05	5	11.95	0	0.00	12.00	5	952	0.52%
2018/10/26	0	0.00	1	11.35	11.30	-1	959	-0.10%
2018/10/24	2	11.85	0	0.00	11.85	2	945	0.21%
2018/10/22	1	12.00	0	0.00	11.90	1	1,004	0.10%
2018/10/15	0	0.00	1	11.75	11.65	-1	1,007	-0.10%
2018/10/12	2	11.48	1	11.70	11.75	1	1,031	0.10%
2018/10/11	1	12.00	0	0.00	11.60	1	1,015	0.10%
2018/10/04	0	0.00	0.4	13.05	13.05	-0.4	975	-0.04%
2018/10/01	0.5	13.50	1	13.50	13.50	-0.5	1,045	-0.05%
2018/09/28	0	0.00	1	13.65	13.45	-1	1,043	-0.10%
2018/09/07	0	0.00	1	13.00	12.90	-1	1,393	-0.07%
2018/08/20	2	12.73	0	0.00	12.75	2	2,049	0.10%
2018/08/17	0	0.00	4	12.65	12.65	-4	2,070	-0.19%
2018/08/15	1	12.60	0	0.00	12.55	1	2,087	0.05%
2018/08/13	1	12.60	0	0.00	12.65	1	2,086	0.05%
2018/07/30	0	0.00	3	13.05	13.15	-3	2,120	-0.14%
2018/07/24	0	0.00	15	12.90	13.05	-15	2,133	-0.70%
2018/07/23	0	0.00	1	12.85	12.95	-1	2,137	-0.05%
2018/07/19	4	13.28	1	13.30	13.00	3	2,143	0.14%
2018/07/16	0	0.00	2	13.23	13.25	-2	2,165	-0.09%
2018/07/11	1	13.10	0	0.00	13.05	1	2,228	0.04%
2018/07/09	0	0.00	1	13.35	13.45	-1	2,225	-0.04%
2018/07/06	0	0.00	1	13.15	12.95	-1	2,171	-0.05%
2018/06/28	0	0.00	1	13.90	13.75	-1	2,296	-0.04%
2018/06/27	0	0.00	1	13.90	13.70	-1	2,403	-0.04%
2018/06/26	10	13.75	1	13.80	13.70	9	2,494	0.36%
2018/06/22	0	0.00	1	14.60	14.30	-1	2,734	-0.04%
2018/06/20	10	14.60	11	14.75	14.80	-1	2,664	-0.04%
2018/06/15	9	14.39	4	14.46	14.55	5	2,540	0.20%
2018/06/14	2	14.20	10	14.20	14.55	-8	2,458	-0.33%
2018/06/13	2	14.05	3	14.33	14.55	-1	2,392	-0.04%
2018/06/12	0	0.00	1	13.45	13.90	-1	2,280	-0.04%
2018/06/07	0	0.00	5	13.84	13.80	-5	2,210	-0.23%
2018/06/06	2	13.33	2	13.38	13.35	0	2,111	0.00%
2018/06/05	1	13.30	0.5	13.30	13.30	0.5	2,104	0.02%
2018/06/04	1	13.35	0	0.00	13.45	1	2,099	0.05%
2018/06/01	4	13.43	5	13.46	13.35	-1	2,079	-0.05%
2018/05/31	1	12.80	0	0.00	12.85	1	1,969	0.05%
2018/05/28	0	0.00	1	12.95	12.95	-1	1,983	-0.05%
2018/05/21	0	0.00	3	12.85	12.85	-3	2,055	-0.15%
2018/05/16	10	12.75	0	0.00	12.60	10	2,237	0.45%
2018/05/15	1	12.70	0	0.00	12.65	1	2,305	0.04%
2018/05/11	2	12.75	0	0.00	12.70	2	2,458	0.08%
2018/05/04	1	13.05	0	0.00	13.00	1	2,925	0.03%
2018/05/02	1	13.45	1	13.35	13.50	0	2,954	0.00%
2018/04/26	0	0.00	1	12.40	12.30	-1	2,981	-0.03%
2018/04/25	1	12.45	0	0.00	12.50	1	2,984	0.03%
2018/04/24	1	12.60	0	0.00	12.60	1	3,012	0.03%
2018/04/19	2	13.15	0	0.00	13.15	2	3,089	0.06%
2018/04/17	3	12.97	0	0.00	13.05	3	3,080	0.10%
2018/04/13	1	13.80	1	13.75	13.80	0	3,044	0.00%
2018/04/12	10	13.75	0	0.00	13.75	10	3,069	0.33%
2018/04/10	3	13.52	0	0.00	13.50	3	3,076	0.10%
2018/04/03	2	14.05	3	14.12	14.10	-1	3,047	-0.03%
2018/03/31	1	14.00	0	0.00	14.15	1	3,018	0.03%
2018/03/30	3	13.88	2	13.83	13.90	1	2,986	0.03%
2018/03/29	4	14.18	0	0.00	14.20	4	2,884	0.14%
2018/03/28	3	14.67	0	0.00	14.60	3	2,794	0.11%
2018/03/27	16	15.08	5	15.10	15.05	11	2,729	0.40%
2018/03/23	3	15.95	5	16.00	15.95	-2	2,544	-0.08%
2018/03/22	3	16.20	1	16.30	16.15	2	2,518	0.08%
2018/03/21	1	16.35	0	0.00	16.25	1	2,523	0.04%
2018/03/20	7	16.29	0	0.00	16.40	7	2,531	0.28%
2018/03/16	4	16.35	0	0.00	16.40	4	2,540	0.16%
2018/03/15	0	16.65	0	0.00	16.70	0	2,534	0.00%
2018/03/14	2	16.30	0	0.00	16.60	2	2,653	0.08%
2018/03/08	0	0.00	7	16.54	16.50	-7	2,746	-0.25%
2018/03/07	1	16.70	0	0.00	16.50	1	2,756	0.04%
2018/03/06	6	16.59	0	0.00	16.55	6	2,782	0.22%
2018/03/01	1	16.85	2	17.00	16.85	-1	2,845	-0.04%
2018/02/27	1	17.00	0	0.00	17.00	1	2,872	0.03%
2018/02/23	0	0.00	2	17.25	17.20	-2	2,903	-0.07%
2018/02/22	0	0.00	1	17.10	17.10	-1	2,947	-0.03%
2018/02/12	2	16.70	0	0.00	16.70	2	3,148	0.06%
2018/02/08	0	0.00	9	16.91	17.10	-9	3,091	-0.29%
2018/02/07	0	0.00	3	16.55	16.60	-3	3,009	-0.10%
2018/02/06	4	16.28	1	16.15	16.10	3	3,026	0.10%
2018/02/05	4	16.60	0	0.00	16.95	4	2,939	0.14%
2018/02/01	7	17.24	0	0.00	17.05	7	2,879	0.24%
2018/01/31	44	17.25	44	17.25	17.45	0	2,869	0.00%
2018/01/30	2	17.85	2	17.85	17.35	0	2,835	0.00%
2018/01/29	1	17.50	0	0.00	17.60	1	2,781	0.04%
2018/01/24	0	0.00	6	16.71	16.80	-6	2,583	-0.23%
2018/01/23	0	0.00	3	16.85	16.85	-3	2,568	-0.12%
2018/01/18	0.5	16.75	0	0.00	16.80	0.5	2,544	0.02%
2018/01/17	1	16.70	1	16.90	16.80	0	2,565	0.00%
2018/01/15	0	0.00	33	16.79	16.65	-33	2,560	-1.29%
2018/01/08	0	0.00	1	16.75	16.65	-1	2,706	-0.04%
2018/01/03	5	16.45	0	0.00	16.50	5	3,258	0.15%