台中銀 (2812)-富邦-竹北券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
19.25
漲跌
--
漲幅
0.00%
成交量
3,219張
產業
上市金融類股
885人加入追蹤

立即追蹤
本地時間:14:30

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

台中銀 (2812)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/12/11	2.3	19.30	3.5	19.32	19.25	-1.2	3,447	-0.04%
2024/12/10	4	19.36	6.2	19.45	19.25	-2.2	3,433	-0.06%
2024/12/09	3.3	19.43	51.3	19.35	19.45	-48	3,433	-1.40%
2024/12/06	2.1	18.95	0.2	18.95	19.00	1.9	3,339	0.06%
2024/12/05	0.3	18.80	0	0.00	18.80	0.3	3,309	0.01%
2024/12/04	2.7	18.81	1	18.85	18.75	1.7	3,350	0.05%
2024/12/03	3.7	18.73	1	18.77	18.85	2.7	3,455	0.08%
2024/12/02	0	0.00	2.9	18.77	18.65	-2.9	3,449	-0.08%
2024/11/29	3.8	18.61	9.9	18.65	18.75	-6.2	3,488	-0.18%
2024/11/28	1	18.60	5.4	18.70	18.70	-4.4	3,505	-0.13%
2024/11/27	4.4	18.89	25.4	18.85	18.75	-21.1	3,480	-0.61%
2024/11/26	4.5	18.62	2.2	18.63	18.60	2.3	3,420	0.07%
2024/11/25	2.4	18.40	3.1	18.33	18.80	-0.7	3,394	-0.02%
2024/11/21	1	18.00	0.8	18.10	18.05	0.2	3,275	0.01%
2024/11/20	2.7	18.00	2	18.10	18.10	0.6	3,289	0.02%
2024/11/19	0.2	17.90	7.1	17.77	17.95	-6.9	3,275	-0.21%
2024/11/18	31	17.80	1	17.90	17.75	30	3,251	0.92%
2024/11/15	4.1	17.76	3	17.81	17.75	1.1	3,292	0.03%
2024/11/14	2.6	17.66	5.2	17.70	17.65	-2.7	3,296	-0.08%
2024/11/13	11.9	17.71	5.1	17.84	17.70	6.8	3,316	0.21%
2024/11/12	6	17.78	8.8	17.85	17.75	-2.8	3,361	-0.08%
2024/11/11	1	17.85	2.2	17.90	17.90	-1.2	3,362	-0.04%
2024/11/08	2	17.85	1.1	17.95	17.85	0.9	3,423	0.03%
2024/11/07	1	17.75	0.4	17.90	17.75	0.6	3,521	0.02%
2024/11/06	5.1	17.84	2.5	17.94	17.75	2.6	3,570	0.07%
2024/11/05	7.4	17.85	4.7	17.92	17.80	2.7	3,651	0.07%
2024/11/04	5.1	17.84	5.6	17.90	17.85	-0.6	3,894	-0.01%
2024/11/01	4.6	17.67	3.8	17.77	17.95	0.8	4,298	0.02%
2024/10/30	6	17.76	2.6	17.87	17.75	3.4	4,348	0.08%
2024/10/29	8.1	17.78	5.9	17.87	17.75	2.2	4,412	0.05%
2024/10/28	2.1	17.93	2.4	18.04	17.90	-0.3	4,403	-0.01%
2024/10/25	6	17.94	0.9	17.98	17.90	5.1	4,577	0.11%
2024/10/24	2	17.90	2.4	18.00	18.00	-0.4	4,644	-0.01%
2024/10/23	6.2	18.02	5.4	18.12	17.95	0.8	4,807	0.02%
2024/10/22	1	18.05	0.7	18.13	18.10	0.3	5,109	0.01%
2024/10/21	5.5	18.20	3	18.28	18.10	2.5	5,451	0.05%
2024/10/18	1.5	18.23	21.5	18.25	18.25	-20	5,654	-0.35%
2024/10/17	1.9	18.00	2.8	18.01	18.10	-0.9	5,783	-0.02%
2024/10/16	3.1	17.94	2.8	18.01	17.90	0.3	5,855	0.00%
2024/10/15	3.2	17.94	5.6	18.02	18.00	-2.5	5,946	-0.04%
2024/10/14	0.7	18.00	0.5	18.00	17.95	0.1	5,922	0.00%
2024/10/11	17.1	17.97	4.4	18.06	17.90	12.7	6,007	0.21%
2024/10/09	26.2	18.03	12.4	18.16	17.95	13.8	6,130	0.22%
2024/10/08	5.1	18.15	4.8	18.25	18.10	0.3	6,172	0.00%
2024/10/07	0.3	18.35	2.6	18.34	18.35	-2.3	6,237	-0.04%
2024/10/04	8.1	18.19	3.9	18.32	18.20	4.2	6,378	0.07%
2024/10/01	4.1	18.30	5.8	18.34	18.30	-1.8	6,396	-0.03%
2024/09/30	8.4	18.36	3.8	18.46	18.40	4.6	6,410	0.07%
2024/09/27	0	0.00	30	18.40	18.45	-30	6,431	-0.47%
2024/09/26	0.2	18.42	10	18.45	18.35	-9.8	6,440	-0.15%
2024/09/25	0	0.00	0	18.40	18.40	0	6,447	0.00%
2024/09/24	1.6	18.29	0.4	18.35	18.35	1.2	6,443	0.02%
2024/09/23	4	18.29	3.2	18.44	18.35	0.8	6,496	0.01%
2024/09/20	4	18.19	11.9	18.25	18.30	-7.9	6,568	-0.12%
2024/09/19	1.1	18.06	25.4	18.15	18.20	-24.2	6,562	-0.37%
2024/09/18	5.6	18.09	16.5	18.16	18.10	-10.8	6,623	-0.16%
2024/09/16	1.4	18.10	13.2	18.08	18.15	-11.8	6,679	-0.18%
2024/09/13	5	17.95	10	18.05	17.95	-5	6,715	-0.07%
2024/09/12	2	17.80	1.4	17.94	18.00	0.6	6,771	0.01%
2024/09/11	5.2	17.81	27.4	17.81	17.75	-22.2	6,757	-0.33%
2024/09/10	11.2	17.74	9.9	17.85	17.80	1.3	6,762	0.02%
2024/09/09	73	17.68	14	17.71	17.70	59	6,743	0.87%
2024/09/06	10.1	17.78	14.3	17.87	17.80	-4.2	6,725	-0.06%
2024/09/05	8	17.92	6.7	18.01	17.80	1.4	6,735	0.02%
2024/09/04	25.9	17.85	22	17.95	17.80	3.8	6,756	0.06%
2024/09/03	10.8	18.23	40.3	18.28	18.15	-29.4	6,656	-0.44%
2024/09/02	11.1	18.12	10.5	18.27	18.30	0.6	6,641	0.01%
2024/08/30	12.4	17.93	16	17.92	18.05	-3.6	6,581	-0.05%
2024/08/29	39.6	17.77	11.9	17.87	17.80	27.6	6,546	0.42%
2024/08/28	25.1	17.85	4.9	17.94	17.80	20.2	6,572	0.31%
2024/08/27	17.1	17.78	14.6	17.89	17.90	2.4	6,705	0.04%
2024/08/26	23.2	17.90	3.1	17.95	17.85	20.1	6,724	0.30%
2024/08/23	36.2	17.69	15.8	17.78	17.75	20.4	6,720	0.30%
2024/08/22	14.4	17.74	13.9	17.84	17.75	0.6	6,717	0.01%
2024/08/21	22.4	17.71	17.8	17.82	17.80	4.7	6,749	0.07%
2024/08/20	5	17.65	19.8	17.71	17.65	-14.8	6,726	-0.22%
2024/08/19	5	17.61	4.5	17.73	17.60	0.5	6,796	0.01%
2024/08/16	2.1	17.78	1.4	17.84	17.75	0.7	6,844	0.01%
2024/08/15	17	17.80	15.7	17.90	17.65	1.3	6,928	0.02%
2024/08/14	2.2	17.67	13	17.74	17.95	-10.8	7,018	-0.15%
2024/08/13	9.6	17.55	18.6	17.61	17.55	-9	7,019	-0.13%
2024/08/12	7	17.59	4.7	17.69	17.50	2.4	7,056	0.03%
2024/08/09	11	17.29	12	17.53	17.45	-1	7,059	-0.01%
2024/08/08	5.3	16.95	5	17.07	16.95	0.3	6,984	0.00%
2024/08/07	18	16.90	9	17.08	17.05	9	6,963	0.13%
2024/08/06	26.1	16.46	20.2	16.55	16.80	5.9	6,918	0.09%
2024/08/05	63.2	16.76	37.4	16.88	16.50	25.8	6,703	0.38%
2024/08/02	32.2	17.82	14.1	17.92	17.80	18.1	6,318	0.29%
2024/08/01	2.4	18.01	3.5	17.94	18.10	-1.1	6,305	-0.02%
2024/07/31	1	17.90	2.6	18.00	17.80	-1.6	6,351	-0.03%
2024/07/30	16.4	17.79	8.2	17.92	17.80	8.2	6,386	0.13%
2024/07/29	13.4	18.06	3	18.08	18.05	10.4	6,228	0.17%
2024/07/26	38.7	18.05	9.7	18.14	18.00	28.9	6,202	0.47%
2024/07/23	62.8	18.22	1.6	18.24	18.20	61.1	6,138	1.00%
2024/07/22	22.2	19.46	22.5	19.43	19.55	-0.3	5,832	0.00%
2024/07/19	16	19.45	7.9	19.64	19.60	8.2	5,519	0.15%
2024/07/17	3	19.80	5.1	19.80	19.75	-2.1	5,375	-0.04%
2024/07/16	0.1	19.95	4.4	19.90	19.80	-4.4	5,389	-0.08%
2024/07/15	3	19.78	2	19.87	19.80	1	5,417	0.02%
2024/07/12	6	19.59	1.9	19.75	19.90	4.1	5,396	0.08%
2024/07/11	0	0.00	3	19.75	19.75	-3	5,348	-0.06%
2024/07/10	3.1	19.20	0	0.00	19.15	3.1	5,319	0.06%
2024/07/09	0	0.00	1	19.00	19.00	-1	5,290	-0.02%
2024/07/08	3.1	18.90	1	18.90	19.00	2.1	5,244	0.04%
2024/07/05	5.7	18.54	5	18.63	18.60	0.6	5,155	0.01%
2024/07/04	3	18.40	0.1	18.50	18.50	2.9	5,176	0.06%
2024/07/03	4.3	18.31	5.7	18.36	18.40	-1.4	5,174	-0.03%
2024/07/02	3.8	18.26	2.4	18.32	18.25	1.4	5,162	0.03%
2024/07/01	2.4	18.32	0.9	18.39	18.35	1.6	5,154	0.03%
2024/06/28	0.6	18.32	62.1	18.25	18.30	-61.5	5,159	-1.19%
2024/06/27	9	18.19	3.9	18.28	18.20	5.1	5,155	0.10%
2024/06/26	4.1	18.39	1.8	18.45	18.35	2.3	5,121	0.04%
2024/06/25	5	18.47	5.1	18.59	18.50	-0.1	5,061	0.00%
2024/06/24	9.3	18.48	5.3	18.51	18.60	4	5,082	0.08%
2024/06/21	6	18.50	1.1	18.60	18.55	5	5,035	0.10%
2024/06/20	8	18.57	5.5	18.64	18.50	2.5	5,004	0.05%
2024/06/19	0.4	18.65	12.2	18.60	18.65	-11.9	4,992	-0.24%
2024/06/18	2	18.45	2	18.55	18.50	0	5,001	0.00%
2024/06/17	1.1	18.46	2.7	18.46	18.45	-1.7	5,106	-0.03%
2024/06/14	1	18.40	1.5	18.50	18.45	-0.5	5,218	-0.01%
2024/06/13	0	0.00	0.4	18.50	18.40	-0.4	5,373	-0.01%
2024/06/12	4	18.44	5.7	18.46	18.40	-1.7	5,750	-0.03%
2024/06/11	13	18.45	11	18.59	18.45	2	5,906	0.03%
2024/06/07	2	18.60	11	18.61	18.60	-9	5,966	-0.15%
2024/06/06	7.1	18.59	0.9	18.64	18.55	6.2	6,000	0.10%
2024/06/05	4.3	18.51	4.4	18.61	18.55	-0.1	6,057	0.00%
2024/06/04	3	18.48	3.7	18.56	18.50	-0.7	6,155	-0.01%
2024/06/03	7	18.51	7	18.62	18.55	0	6,242	0.00%
2024/05/31	0.4	18.30	1.9	18.65	18.70	-1.5	6,401	-0.02%
2024/05/30	0	0.00	2	18.20	18.15	-2	6,316	-0.03%
2024/05/29	2	18.25	0	0.00	18.20	2	6,371	0.03%
2024/05/28	1	18.35	12	18.32	18.35	-11	6,450	-0.17%
2024/05/27	4.1	18.20	4	18.35	18.25	0.1	6,608	0.00%
2024/05/24	2	18.13	2.8	18.25	18.30	-0.8	6,754	-0.01%
2024/05/23	13.3	18.22	2.2	18.28	18.15	11	7,222	0.15%
2024/05/22	4	18.38	0.3	18.45	18.50	3.7	7,218	0.05%
2024/05/21	11	18.06	6.5	18.12	18.20	4.5	7,205	0.06%
2024/05/20	42	18.16	3.2	18.22	18.25	38.9	7,192	0.54%
2024/05/17	40	18.10	14	18.05	18.10	26	7,110	0.37%
2024/05/16	5.1	18.00	17	17.98	17.95	-11.9	7,127	-0.17%
2024/05/15	13	17.99	2	18.10	17.90	11	7,203	0.15%
2024/05/14	22	18.00	1	18.08	17.90	21	7,288	0.29%
2024/05/13	3.3	18.01	3.2	18.10	18.05	0.2	7,381	0.00%
2024/05/10	1.1	17.95	21.1	17.95	18.05	-20	7,667	-0.26%
2024/05/09	14	17.85	0	0.00	17.85	14	9,122	0.15%
2024/05/08	4	17.90	6	17.97	17.90	-2	9,200	-0.02%
2024/05/07	45.4	17.91	3	17.99	18.00	42.4	9,213	0.46%
2024/05/06	37.1	18.07	7	18.00	18.05	30.1	9,132	0.33%
2024/05/03	1	17.90	1	17.90	17.80	0	9,025	0.00%
2024/05/02	2	17.68	2	17.78	17.80	0	8,951	0.00%
2024/04/30	4.5	17.66	4.3	17.76	17.70	0.2	8,924	0.00%
2024/04/29	0	0.00	1.5	17.78	17.80	-1.5	8,881	-0.02%
2024/04/26	0.1	17.50	0.1	17.50	17.45	0	8,785	0.00%
2024/04/25	4	17.40	14	17.48	17.45	-10	8,782	-0.11%
2024/04/24	1.2	17.62	0.3	17.65	17.45	0.9	8,771	0.01%
2024/04/23	0.9	17.53	37.7	17.59	17.70	-36.8	8,759	-0.42%
2024/04/19	17	17.05	6	17.16	17.10	11	8,587	0.13%
2024/04/18	7	17.28	3	17.28	17.40	4	8,456	0.05%
2024/04/17	0	0.00	3	17.18	17.30	-3	8,453	-0.04%
2024/04/16	40.5	17.13	4	17.16	17.00	36.4	8,584	0.42%
2024/04/15	20.2	17.25	2.3	17.35	17.40	17.9	8,476	0.21%
2024/04/12	2	17.28	10.8	17.27	17.25	-8.8	8,441	-0.10%
2024/04/11	0	0.00	17	17.38	17.45	-17	8,412	-0.20%
2024/04/10	12	17.28	4	17.30	17.30	8	8,352	0.10%
2024/04/09	15.1	17.15	4.1	17.16	17.15	11	8,298	0.13%
2024/04/08	14.3	17.05	1	17.11	17.10	13.3	8,280	0.16%
2024/04/03	5.3	16.97	10	16.90	17.00	-4.7	8,262	-0.06%
2024/04/02	7	17.05	0	0.00	17.00	7	8,243	0.08%
2024/04/01	10	17.10	0	0.00	17.10	10	8,240	0.12%
2024/03/29	10.4	17.05	32.9	17.10	17.10	-22.5	8,224	-0.27%
2024/03/28	0.1	17.10	2	17.05	17.05	-1.9	8,205	-0.02%
2024/03/27	0	0.00	17.2	16.97	17.05	-17.2	8,207	-0.21%
2024/03/26	3.2	16.95	10	16.95	16.85	-6.8	8,182	-0.08%
2024/03/25	5.3	16.88	37	16.91	16.90	-31.7	8,172	-0.39%
2024/03/22	28	16.98	170	17.09	17.00	-142	8,244	-1.72%	大賣/鉅額交易
2024/03/21	10	16.95	21.2	16.95	16.95	-11.2	8,273	-0.14%
2024/03/20	12	16.81	23.4	16.81	16.75	-11.4	8,250	-0.14%
2024/03/19	12.1	16.95	7	16.96	16.90	5.1	8,199	0.06%
2024/03/18	12.1	17.00	53.8	17.15	17.10	-41.7	8,193	-0.51%
2024/03/15	8.4	17.33	6.7	17.45	17.20	1.7	8,090	0.02%
2024/03/14	20	17.68	1.1	17.55	17.55	18.9	7,817	0.24%
2024/03/13	13.2	17.40	56.1	17.56	17.55	-42.9	7,716	-0.56%
2024/03/12	2	17.28	0.3	17.25	17.30	1.7	7,655	0.02%
2024/03/11	4	17.15	13.9	17.14	17.15	-9.9	7,752	-0.13%
2024/03/08	11	17.07	4.4	17.12	17.10	6.6	7,737	0.09%
2024/03/07	16	17.08	2	17.10	17.15	14	7,643	0.18%
2024/03/06	5.1	17.06	67	17.08	17.10	-61.9	7,564	-0.82%
2024/03/05	17.3	16.73	8	16.83	16.75	9.3	7,463	0.12%
2024/03/04	8.2	16.74	44.1	16.75	16.75	-35.9	7,428	-0.48%
2024/03/01	55	16.79	20.1	16.74	16.80	34.9	7,384	0.47%
2024/02/29	0.4	16.50	17.9	16.56	16.65	-17.5	7,294	-0.24%
2024/02/27	31	16.38	114.9	16.31	16.40	-83.9	7,143	-1.18%	大賣/
2024/02/26	46.5	16.34	55	16.32	16.40	-8.5	7,083	-0.12%
2024/02/23	20.2	15.70	22.4	15.71	15.70	-2.2	6,620	-0.03%
2024/02/22	5.1	15.79	5.4	15.82	15.80	-0.3	6,636	0.00%
2024/02/21	6.5	15.67	3.8	15.76	15.85	2.7	6,618	0.04%
2024/02/20	25	15.61	15	15.64	15.60	10	6,703	0.15%
2024/02/19	11	15.60	0	0.00	15.60	11	6,726	0.16%
2024/02/16	27.1	15.51	14	15.49	15.50	13.1	6,724	0.19%
2024/02/15	13.7	15.41	4.2	15.44	15.50	9.5	6,602	0.14%
2024/02/05	25.3	15.38	15.3	15.39	15.35	10	6,461	0.15%
2024/02/02	37.5	15.31	115.5	15.22	15.40	-78	6,356	-1.23%	大賣/
2024/02/01	320.1	15.20	65.8	15.10	15.30	254.3	6,057	4.20%	大買/鉅額交易
2024/01/31	15.9	15.81	11.3	15.89	15.70	4.6	4,569	0.10%
2024/01/30	12.4	15.89	2.8	15.98	15.85	9.6	4,473	0.21%
2024/01/29	5.1	15.94	20.7	15.95	15.95	-15.7	4,450	-0.35%
2024/01/26	1.1	15.90	1.3	16.00	16.00	-0.2	4,453	0.00%
2024/01/25	1	15.90	2.9	15.97	15.90	-1.9	4,461	-0.04%
2024/01/24	1	15.90	1.1	16.00	15.90	-0.1	4,468	0.00%
2024/01/23	0.2	15.95	2.7	15.98	15.95	-2.6	4,477	-0.06%
2024/01/22	20.4	15.87	4.7	15.98	15.85	15.7	4,498	0.35%
2024/01/19	6.2	15.85	4.3	15.93	15.95	1.9	4,497	0.04%
2024/01/18	5.5	15.83	2.2	15.90	15.85	3.2	4,502	0.07%
2024/01/17	15.2	15.79	22.6	15.83	15.80	-7.4	4,485	-0.16%
2024/01/16	16.1	15.94	4.6	16.02	15.90	11.4	4,430	0.26%
2024/01/15	7.2	16.12	7.4	16.23	16.10	-0.3	4,366	-0.01%
2024/01/12	6	16.07	4.1	16.15	16.15	1.9	4,399	0.04%
2024/01/11	1.9	16.18	3.1	16.15	16.20	-1.1	4,382	-0.03%
2024/01/10	10	16.08	7.4	16.07	16.15	2.6	4,400	0.06%
2024/01/09	10	15.91	6	15.91	15.85	4	4,223	0.09%
2024/01/08	9.1	15.95	3.3	16.08	15.90	5.8	4,216	0.14%
2024/01/05	2.3	15.93	2	16.00	15.95	0.3	4,209	0.01%
2024/01/04	1	15.90	0.3	16.00	15.95	0.7	4,224	0.02%
2024/01/03	4.3	15.89	3	15.88	15.90	1.3	4,301	0.03%
2024/01/02	7	15.89	3.8	15.98	15.90	3.2	4,294	0.07%
2023/12/29	6.4	15.91	1.7	15.98	15.90	4.7	4,321	0.11%
2023/12/28	2.3	15.88	3.6	15.99	16.00	-1.3	4,325	-0.03%
2023/12/27	15	15.91	4.5	15.96	15.90	10.5	4,332	0.24%
2023/12/26	7.1	15.94	3.3	15.93	15.95	3.8	4,327	0.09%
2023/12/25	5.3	15.77	5.4	15.85	15.80	-0.1	4,334	0.00%
2023/12/22	13.8	15.71	11.3	15.74	15.70	2.6	4,353	0.06%
2023/12/21	5.2	15.81	7.9	15.87	15.75	-2.7	4,350	-0.06%
2023/12/20	2.4	15.88	14.7	15.91	15.90	-12.3	4,329	-0.29%
2023/12/19	21.1	15.80	10.4	15.87	15.75	10.7	4,316	0.25%
2023/12/18	27.8	16.00	6.5	16.06	15.95	21.2	4,231	0.50%
2023/12/15	7.3	16.31	6.4	16.38	16.20	0.9	4,157	0.02%
2023/12/14	0	0.00	21.6	16.34	16.35	-21.6	4,138	-0.52%
2023/12/13	11.7	16.33	3.1	16.36	16.20	8.6	4,085	0.21%
2023/12/12	3	16.43	1	16.50	16.50	2	3,978	0.05%
2023/12/11	0.6	16.41	117.9	16.45	16.45	-117.3	3,940	-2.98%	大賣/鉅額交易
2023/12/08	9.4	16.17	14	16.15	16.20	-4.6	3,811	-0.12%
2023/12/07	5.3	16.01	55.9	16.00	16.05	-50.6	3,739	-1.35%
2023/12/06	1.9	16.03	53.3	16.13	16.05	-51.3	3,707	-1.38%
2023/12/05	6.3	15.77	14.6	15.83	15.80	-8.3	3,551	-0.23%
2023/12/04	3.2	15.71	13.2	15.77	15.80	-10	3,503	-0.28%
2023/12/01	0.4	15.75	1.5	15.75	15.75	-1.1	3,500	-0.03%
2023/11/30	5.1	15.60	35	15.75	15.80	-29.9	3,475	-0.86%
2023/11/29	0	0.00	22.8	15.65	15.65	-22.8	3,395	-0.67%
2023/11/28	0	0.00	1	15.60	15.65	-1	3,389	-0.03%
2023/11/27	3.1	15.57	4.8	15.66	15.55	-1.7	3,344	-0.05%
2023/11/24	2.5	15.58	2.9	15.63	15.60	-0.4	3,336	-0.01%
2023/11/23	0.5	15.55	10.3	15.55	15.70	-9.8	3,312	-0.30%
2023/11/22	2.9	15.41	1.4	15.45	15.50	1.5	3,201	0.05%
2023/11/21	1.4	15.36	1.9	15.42	15.45	-0.5	3,169	-0.02%
2023/11/20	0	0.00	1	15.35	15.40	-1	3,079	-0.03%
2023/11/17	1.7	15.20	7.4	15.18	15.35	-5.6	3,026	-0.19%
2023/11/16	1.2	15.00	1	15.05	15.05	0.2	2,867	0.01%
2023/11/15	4.1	14.94	7.3	15.02	15.00	-3.2	2,824	-0.11%
2023/11/14	0	0.00	2.1	14.95	14.95	-2.1	2,820	-0.08%
2023/11/13	8.1	14.90	0.5	14.97	14.90	7.6	2,868	0.26%
2023/11/10	1.9	14.90	6.1	14.92	14.90	-4.2	2,997	-0.14%
2023/11/09	2.2	14.85	3.3	14.92	14.90	-1.1	3,030	-0.04%
2023/11/08	9.1	14.84	31.4	14.85	14.85	-22.3	3,096	-0.72%
2023/11/07	5.4	14.84	6.9	14.91	14.85	-1.6	3,084	-0.05%
2023/11/06	2.4	14.87	3.6	14.91	14.90	-1.2	3,086	-0.04%
2023/11/03	10	14.80	3.7	14.88	14.80	6.3	3,084	0.20%
2023/11/02	7.1	14.72	7.1	14.80	14.80	-0.1	3,126	0.00%
2023/11/01	7	14.66	5.1	14.75	14.70	1.9	3,122	0.06%
2023/10/31	4	14.66	2.9	14.74	14.70	1.1	3,135	0.03%
2023/10/30	20.1	14.67	8	14.76	14.65	12.1	3,243	0.37%
2023/10/27	1.1	14.75	0.9	14.83	14.70	0.2	3,250	0.01%
2023/10/26	4.2	14.69	24.2	14.73	14.75	-20.1	3,303	-0.61%
2023/10/25	19	14.75	3.9	14.85	14.75	15.1	3,294	0.46%
2023/10/24	9.1	14.72	9	14.79	14.75	0.1	3,336	0.00%
2023/10/23	9.1	14.76	4	14.86	14.80	5.1	3,373	0.15%
2023/10/20	19.8	14.77	12	14.81	14.85	7.8	3,402	0.23%
2023/10/19	0.2	14.90	0	14.90	14.90	0.2	3,428	0.01%
2023/10/18	15	14.85	4.1	14.89	14.90	10.9	3,467	0.32%
2023/10/17	1.1	14.90	0.8	15.00	14.90	0.3	3,476	0.01%
2023/10/16	5.3	14.85	12.3	14.91	14.95	-7	3,655	-0.19%
2023/10/13	3	14.92	5.9	14.96	14.95	-2.9	4,098	-0.07%
2023/10/12	4	14.91	58.3	14.96	15.00	-54.3	4,414	-1.23%
2023/10/11	5	14.85	37.3	14.89	14.95	-32.3	4,524	-0.71%
2023/10/06	2.5	14.76	1	14.81	14.75	1.6	4,514	0.03%
2023/10/05	15.3	14.67	10.9	14.78	14.70	4.5	4,580	0.10%
2023/10/04	18.1	14.71	2.2	14.75	14.70	15.9	4,602	0.35%
2023/10/03	16.3	14.77	4	14.84	14.80	12.3	4,687	0.26%
2023/10/02	3	14.70	11.4	14.75	14.75	-8.4	4,752	-0.18%
2023/09/28	12.6	14.67	12.1	14.71	14.65	0.5	4,891	0.01%
2023/09/27	19.2	14.70	5	14.76	14.70	14.2	4,938	0.29%
2023/09/26	18.3	14.74	4	14.82	14.70	14.3	4,961	0.29%
2023/09/25	4	14.75	5.1	14.81	14.80	-1.1	5,037	-0.02%
2023/09/22	6	14.75	3	14.81	14.75	3	5,226	0.06%
2023/09/21	6.2	14.79	5	14.82	14.75	1.2	5,228	0.02%
2023/09/20	7	14.85	2.9	14.93	14.90	4.1	5,212	0.08%
2023/09/19	8.1	14.85	12	14.86	14.85	-3.9	5,230	-0.08%
2023/09/18	8.1	14.89	3	14.94	14.90	5.1	5,284	0.10%
2023/09/15	4.4	14.92	1.8	15.00	14.95	2.6	5,308	0.05%
2023/09/14	7.2	14.90	5.7	14.91	14.90	1.5	5,299	0.03%
2023/09/13	7	14.89	3.4	14.92	14.90	3.6	5,311	0.07%
2023/09/12	4	14.83	3	14.83	14.85	1	5,371	0.02%
2023/09/11	7	14.75	11.8	14.84	14.80	-4.8	5,403	-0.09%
2023/09/08	5	14.75	10.4	14.82	14.80	-5.4	5,393	-0.10%
2023/09/07	20.2	14.78	7	14.82	14.75	13.2	5,419	0.24%
2023/09/06	7.2	14.86	5.9	14.91	14.80	1.3	5,466	0.02%
2023/09/05	10.4	14.91	5.2	14.97	14.90	5.2	5,470	0.09%
2023/09/04	15.1	14.93	3.4	14.95	14.90	11.7	5,520	0.21%
2023/09/01	16.5	14.80	13.9	14.82	14.85	2.6	5,539	0.05%
2023/08/31	37.4	14.75	4.8	14.85	14.75	32.6	5,542	0.59%
2023/08/30	6.1	14.76	7.3	14.84	14.80	-1.2	5,615	-0.02%
2023/08/29	0	0.00	0.9	14.80	14.80	-0.9	5,620	-0.02%
2023/08/28	6.7	14.66	6.7	14.71	14.70	0	5,646	0.00%
2023/08/25	8	14.59	14	14.68	14.60	-6	5,686	-0.11%
2023/08/24	17.1	14.63	9	14.67	14.65	8.1	5,703	0.14%
2023/08/23	12.1	14.59	13.9	14.68	14.60	-1.8	5,763	-0.03%
2023/08/22	22.4	14.63	28.2	14.67	14.65	-5.8	5,809	-0.10%
2023/08/21	40.2	14.63	7.9	14.66	14.65	32.4	5,828	0.56%
2023/08/18	22.4	14.56	21.1	14.61	14.55	1.4	5,861	0.02%
2023/08/17	21	14.43	32.5	14.51	14.55	-11.5	5,830	-0.20%
2023/08/16	25.7	14.45	14.5	14.53	14.50	11.2	5,797	0.19%
2023/08/15	19	14.68	6.2	14.77	14.65	12.8	5,689	0.22%
2023/08/14	35.2	14.74	15.4	14.82	14.70	19.8	5,704	0.35%
2023/08/11	12	14.85	6.7	14.89	14.90	5.3	5,765	0.09%
2023/08/10	7.1	14.84	8.2	14.91	14.85	-1.1	5,816	-0.02%
2023/08/09	4	14.84	6	14.92	14.85	-2	5,824	-0.03%
2023/08/08	14.4	14.84	8	14.92	14.80	6.4	5,865	0.11%
2023/08/07	9.5	14.88	7.9	14.96	14.90	1.6	5,967	0.03%
2023/08/04	22.4	14.86	5	14.89	14.85	17.4	5,993	0.29%
2023/08/02	46.1	14.86	4	14.95	14.85	42.1	6,033	0.70%
2023/08/01	5.4	14.91	9.8	14.97	15.00	-4.4	6,003	-0.07%
2023/07/31	21.2	14.96	13.1	15.04	14.90	8.1	6,038	0.13%
2023/07/28	7	14.96	5	15.05	15.00	2	6,037	0.03%
2023/07/27	10.1	15.04	3.3	15.14	15.05	6.8	6,158	0.11%
2023/07/26	3.4	15.08	7.9	15.04	15.05	-4.5	6,289	-0.07%
2023/07/25	6.4	14.86	4.3	14.92	14.90	2.1	6,312	0.03%
2023/07/24	9.3	14.81	4.5	14.90	14.80	4.8	6,290	0.08%
2023/07/21	27	14.90	0	0.00	14.90	27	6,277	0.43%
2023/07/20	67.8	14.95	0	0.00	14.95	67.8	6,368	1.06%
2023/07/19	28.2	14.96	0	0.00	15.00	28.2	6,347	0.44%
2023/07/18	56.7	15.07	9	15.13	15.15	47.7	6,220	0.77%
2023/07/17	36	15.75	23.8	15.66	15.75	12.3	5,840	0.21%
2023/07/14	20	15.45	6	15.50	15.55	14	5,566	0.25%
2023/07/13	2	15.48	6.9	15.52	15.45	-4.9	5,480	-0.09%
2023/07/12	0	0.00	30	15.45	15.50	-30	5,504	-0.55%
2023/07/11	2	15.38	0	0.00	15.45	2	5,482	0.04%
2023/07/10	3.3	15.27	11	15.25	15.25	-7.8	5,506	-0.14%
2023/07/07	4.1	15.10	0	0.00	15.20	4.1	5,473	0.07%
2023/07/06	7.3	15.33	0.1	15.50	15.20	7.3	5,464	0.13%
2023/07/05	10.1	15.54	0	0.00	15.50	10.1	5,340	0.19%
2023/07/04	13	15.45	10	15.45	15.45	3	5,311	0.06%
2023/06/30	2.6	15.09	10	15.10	15.20	-7.4	5,217	-0.14%
2023/06/29	3	14.97	0	0.00	14.95	3	5,042	0.06%
2023/06/27	2.1	14.90	0	0.00	14.90	2.1	5,091	0.04%
2023/06/26	7	15.00	0	0.00	14.95	7	5,095	0.14%
2023/06/20	2	14.80	0	0.00	14.80	2	5,070	0.04%
2023/06/19	0.3	14.80	0	0.00	14.80	0.3	5,120	0.01%
2023/06/16	0.8	14.85	0	0.00	14.80	0.8	5,149	0.01%
2023/06/15	0.3	14.85	0.1	14.90	14.80	0.2	5,129	0.00%
2023/06/14	0	0.00	0.1	14.95	14.90	-0.1	5,187	0.00%
2023/06/12	0	0.00	1.3	14.86	14.85	-1.3	5,429	-0.02%
2023/06/09	20.1	14.75	2	14.75	14.75	18.1	5,640	0.32%
2023/06/08	0.2	14.80	4	14.80	14.70	-3.8	5,831	-0.07%
2023/06/07	22	14.80	0	0.00	14.80	22	5,987	0.37%
2023/06/05	5	14.80	0	0.00	14.75	5	6,096	0.08%
2023/06/02	0.1	14.70	0	0.00	14.70	0.1	6,155	0.00%
2023/06/01	1	14.65	0	0.00	14.65	1	6,229	0.02%
2023/05/31	4	14.65	0	0.00	14.65	4	6,269	0.06%
2023/05/30	0	0.00	4	14.65	14.70	-4	6,363	-0.06%
2023/05/29	7	14.65	0	0.00	14.65	7	6,459	0.11%
2023/05/26	1.3	14.61	2	14.65	14.60	-0.7	6,599	-0.01%
2023/05/25	3	14.65	4	14.65	14.65	-1	6,690	-0.01%
2023/05/24	10.1	14.70	3	14.70	14.70	7.1	6,793	0.10%
2023/05/23	49	14.70	0	0.00	14.70	49	6,811	0.72%
2023/05/22	0.2	14.75	0.2	14.75	14.70	0	6,994	0.00%
2023/05/19	4	14.65	1.1	14.70	14.70	2.9	7,004	0.04%
2023/05/18	7.2	14.70	0	0.00	14.70	7.2	7,049	0.10%
2023/05/17	10.5	14.75	11	14.70	14.75	-0.5	7,009	-0.01%
2023/05/16	0.2	14.65	27	14.64	14.65	-26.8	6,928	-0.39%
2023/05/12	2	14.45	3	14.50	14.55	-1	6,983	-0.01%
2023/05/11	11	14.55	0	0.00	14.55	11	7,003	0.16%
2023/05/10	38	14.69	1	14.70	14.70	37	6,955	0.53%
2023/05/09	0	0.00	5	14.65	14.70	-5	7,038	-0.07%
2023/05/08	1	14.65	7	14.59	14.65	-6	7,071	-0.08%
2023/05/05	0.3	14.65	1.4	14.61	14.65	-1.1	7,115	-0.02%
2023/05/04	10.5	14.50	6.2	14.50	14.55	4.3	7,194	0.06%
2023/05/03	0.5	14.50	9.7	14.47	14.45	-9.2	7,183	-0.13%
2023/05/02	0	14.40	6	14.36	14.40	-6	7,141	-0.08%
2023/04/28	1	14.15	0	0.00	14.10	1	7,128	0.01%
2023/04/26	5	14.00	0	0.00	14.10	5	7,185	0.07%
2023/04/25	3	14.02	3	14.00	14.00	0	7,220	0.00%
2023/04/24	5	14.00	0	0.00	14.00	5	7,138	0.07%
2023/04/21	0.2	13.95	0	0.00	13.95	0.2	7,197	0.00%
2023/04/20	3.3	13.99	0	0.00	13.95	3.3	7,250	0.05%
2023/04/18	1	14.10	0	0.00	14.05	1	7,222	0.01%
2023/04/17	6.5	14.15	0	0.00	14.15	6.5	7,182	0.09%
2023/04/14	4.8	14.16	0	0.00	14.15	4.8	7,079	0.07%
2023/04/13	1	14.20	3	14.17	14.15	-2	7,050	-0.03%
2023/04/12	15.2	14.10	0	0.00	14.10	15.2	6,995	0.22%
2023/04/11	27	14.04	0	0.00	14.00	27	6,937	0.39%
2023/04/10	15	13.99	0	0.00	13.95	15	6,892	0.22%
2023/04/07	4.1	13.95	0	0.00	13.95	4.1	6,853	0.06%
2023/04/06	7	13.89	20	13.85	13.90	-13	6,826	-0.19%
2023/03/31	6	13.85	1	13.80	13.85	5	6,814	0.07%
2023/03/30	2	13.85	0	0.00	13.80	2	6,848	0.03%
2023/03/29	0.2	13.85	28	13.81	13.85	-27.8	7,078	-0.39%
2023/03/28	0.1	13.80	42	13.80	13.85	-41.9	7,090	-0.59%
2023/03/27	27	13.79	10	13.78	13.75	17	7,037	0.24%
2023/03/24	4.2	13.80	0	0.00	13.80	4.2	7,039	0.06%
2023/03/23	31	13.80	0	0.00	13.80	31	7,004	0.44%
2023/03/21	8	13.65	10	13.75	13.75	-2	6,921	-0.03%
2023/03/20	69	13.58	0	13.55	13.60	69	6,858	1.01%
2023/03/17	73	13.55	0	0.00	13.55	73	6,842	1.07%
2023/03/16	8.1	13.49	0	0.00	13.50	8.1	6,757	0.12%
2023/03/15	6.1	13.74	2	13.65	13.70	4.1	6,556	0.06%
2023/03/14	26	13.57	3	13.70	13.60	23	6,510	0.35%
2023/03/13	19.3	13.61	11	13.73	13.75	8.3	6,266	0.13%
2023/03/10	18.1	13.92	10.5	13.85	13.90	7.7	6,050	0.13%
2023/03/09	5	14.09	0	0.00	14.05	5	5,909	0.08%
2023/03/08	1	14.10	10	14.15	14.15	-9	5,845	-0.15%
2023/03/07	1	14.05	20.5	14.00	14.05	-19.5	5,796	-0.34%
2023/03/06	2.5	13.87	0	0.00	13.90	2.5	5,682	0.04%
2023/03/03	15.7	13.78	0	0.00	13.75	15.7	5,597	0.28%
2023/03/02	10	13.81	0	13.85	13.75	10	5,567	0.18%
2023/03/01	12	13.87	10	13.83	13.90	2	5,443	0.04%
2023/02/24	37.8	13.79	0	0.00	13.75	37.8	5,339	0.71%
2023/02/23	11	13.70	10	13.68	13.65	1	5,141	0.02%
2023/02/22	10	13.35	0	0.00	13.45	10	5,001	0.20%
2023/02/21	2.3	13.36	6	13.45	13.35	-3.7	4,879	-0.08%
2023/02/20	3	13.25	8	13.37	13.40	-5	4,846	-0.10%
2023/02/17	51	13.25	0	0.00	13.25	51	4,645	1.10%
2023/02/16	4	13.20	0	0.00	13.20	4	4,645	0.09%
2023/02/15	0	0.00	0.5	13.20	13.20	-0.5	4,625	-0.01%
2023/02/14	3	13.25	0	0.00	13.25	3	4,611	0.07%
2023/02/13	6.7	13.25	0	0.00	13.25	6.7	4,583	0.15%
2023/02/09	2	13.28	1	13.25	13.20	1	4,484	0.02%
2023/02/08	5	13.25	0	0.00	13.20	5	4,419	0.11%
2023/02/07	2	13.15	0	0.00	13.20	2	4,333	0.05%
2023/02/03	21	13.20	0	0.00	13.25	21	4,145	0.51%
2023/02/02	2	13.25	0.2	13.20	13.20	1.8	4,044	0.04%
2023/02/01	0.6	13.15	0	0.00	13.10	0.6	3,912	0.02%
2023/01/30	6.7	13.06	0	0.00	13.10	6.7	3,815	0.18%
2023/01/17	14.9	13.05	2	13.05	13.05	12.9	3,692	0.35%
2023/01/16	10	13.05	0	0.00	13.10	10	3,604	0.28%
2023/01/13	1.1	13.01	0	0.00	13.05	1.1	3,586	0.03%
2023/01/12	2.1	13.05	1	13.10	13.05	1.1	3,620	0.03%
2023/01/11	1	13.10	0	0.00	13.10	1	3,655	0.03%
2023/01/10	4	13.10	3	13.15	13.10	1	3,627	0.03%
2023/01/09	0.4	12.99	2	13.00	13.00	-1.6	3,597	-0.04%
2023/01/06	0.4	12.90	0	0.00	12.90	0.4	3,593	0.01%
2023/01/05	1	12.90	1	12.90	12.90	0	3,688	0.00%
2023/01/04	1	12.80	0	0.00	12.80	1	3,685	0.03%
2023/01/03	2	12.80	0.5	12.85	12.80	1.5	3,760	0.04%
2022/12/30	1	12.80	0	0.00	12.80	1	3,751	0.03%
2022/12/29	1.7	12.82	0	0.00	12.80	1.7	3,749	0.05%
2022/12/28	1	12.85	0	0.00	12.85	1	3,778	0.03%
2022/12/27	0	0.00	5	12.90	12.90	-5	3,789	-0.13%
2022/12/26	0	0.00	2	12.85	12.85	-2	3,828	-0.05%
2022/12/23	2	12.80	0	0.00	12.80	2	3,880	0.05%
2022/12/22	3	12.83	5	12.80	12.85	-2	3,917	-0.05%
2022/12/21	20.5	12.78	5	12.80	12.80	15.5	3,953	0.39%
2022/12/20	0.1	13.00	0	0.00	12.95	0.1	3,763	0.00%
2022/12/16	2	13.05	0	0.00	13.10	2	3,829	0.05%
2022/12/15	3	13.10	0	0.00	13.10	3	3,832	0.08%
2022/12/13	1	13.10	1	13.10	13.05	0	3,832	0.00%
2022/12/12	0	0.00	23	13.07	13.10	-23	3,884	-0.59%
2022/12/06	23	13.05	0	0.00	13.00	23	4,145	0.55%
2022/11/30	0	0.00	2	13.15	13.10	-2	4,262	-0.05%
2022/11/29	14	13.00	0	0.00	13.15	14	4,285	0.33%
2022/11/28	2	12.90	0	0.00	13.05	2	4,269	0.05%
2022/11/25	1	13.00	0	0.00	13.05	1	4,339	0.02%
2022/11/24	0	0.00	1	12.95	13.05	-1	4,349	-0.02%
2022/11/23	0	0.00	2	12.95	12.95	-2	4,328	-0.05%
2022/11/21	0	0.00	1.1	12.75	12.75	-1.1	4,315	-0.03%
2022/11/17	1	12.75	0	0.00	12.75	1	4,353	0.02%
2022/11/16	2.4	12.80	15	12.85	12.70	-12.6	4,356	-0.29%
2022/11/15	2	12.85	0	0.00	12.90	2	4,331	0.05%
2022/11/14	3	12.88	0	0.00	12.95	3	4,307	0.07%
2022/11/04	2	12.45	0	0.00	12.50	2	4,241	0.05%
2022/11/03	17	12.42	0	0.00	12.40	17	4,282	0.40%
2022/11/02	2.1	12.45	0	0.00	12.45	2.1	4,285	0.05%
2022/10/31	0.1	12.55	10	12.55	12.55	-9.9	4,274	-0.23%
2022/10/28	1	12.45	0	0.00	12.50	1	4,269	0.02%
2022/10/27	1	12.50	0.1	12.50	12.45	0.9	4,288	0.02%
2022/10/26	0	0.00	21.6	12.45	12.45	-21.6	4,280	-0.51%
2022/10/25	1.1	12.40	0	0.00	12.35	1.1	4,256	0.03%
2022/10/24	0	0.00	8.5	12.40	12.35	-8.5	4,248	-0.20%
2022/10/20	27.7	12.11	0	0.00	12.20	27.7	4,234	0.65%
2022/10/19	14.4	12.50	0	0.00	12.40	14.4	4,117	0.35%
2022/10/18	4.1	12.57	0	0.00	12.65	4.1	4,054	0.10%
2022/10/17	3.9	12.63	14	12.55	12.65	-10.1	4,008	-0.25%
2022/10/14	0.5	12.90	0	0.00	12.85	0.5	3,986	0.01%
2022/10/13	2.8	12.91	15	12.90	12.80	-12.3	4,037	-0.30%
2022/10/12	4	13.10	53	13.05	13.05	-49	4,079	-1.20%
2022/10/11	1	13.05	0	0.00	13.00	1	4,314	0.02%
2022/10/07	0.4	13.15	0	0.00	13.15	0.4	4,344	0.01%
2022/10/04	7	13.06	83	13.10	13.10	-76	4,464	-1.70%
2022/10/03	0.8	13.11	0.3	13.10	13.10	0.5	4,464	0.01%
2022/09/29	6	13.05	0	0.00	13.20	6	4,468	0.13%
2022/09/28	8.7	13.23	0	0.00	13.05	8.7	4,495	0.19%
2022/09/27	1.2	13.31	0	0.00	13.30	1.2	4,445	0.03%
2022/09/26	1.4	13.49	9.1	13.40	13.35	-7.7	4,429	-0.17%
2022/09/23	2	13.65	0	0.00	13.55	2	4,403	0.05%
2022/09/22	29.3	13.54	0.2	13.60	13.60	29.2	4,488	0.65%
2022/09/21	0.1	13.60	0	0.00	13.55	0.1	4,457	0.00%
2022/09/20	10.4	13.60	0	0.00	13.55	10.4	4,448	0.23%
2022/09/19	2.1	13.50	13.3	13.50	13.55	-11.2	4,465	-0.25%
2022/09/16	2	13.55	0	0.00	13.45	2	4,446	0.04%
2022/09/15	1	13.60	0	0.00	13.65	1	4,240	0.02%
2022/09/14	3	13.53	0	0.00	13.55	3	4,252	0.07%
2022/09/13	4	13.61	0.1	13.70	13.65	4	4,290	0.09%
2022/09/12	2.1	13.65	1.6	13.61	13.70	0.5	4,426	0.01%
2022/09/08	1.2	13.60	0	0.00	13.65	1.2	4,546	0.03%
2022/09/07	4.8	13.56	0	0.00	13.55	4.8	4,599	0.10%
2022/09/06	3.9	13.76	3	13.70	13.70	0.9	4,590	0.02%
2022/09/05	0.1	13.79	2	13.75	13.80	-1.9	4,576	-0.04%
2022/09/02	0.5	13.75	0	0.00	13.70	0.5	4,588	0.01%
2022/08/30	3	13.53	20	13.55	13.50	-17	4,513	-0.38%
2022/08/29	7.3	13.52	0	0.00	13.55	7.3	4,507	0.16%
2022/08/24	0.4	13.55	0.4	13.51	13.50	0.1	4,508	0.00%
2022/08/23	9	13.42	0	0.00	13.45	9	4,529	0.20%
2022/08/22	7.1	13.46	1	13.45	13.45	6.1	4,560	0.13%
2022/08/18	1.1	13.50	0	0.00	13.45	1.1	4,601	0.02%
2022/08/17	1.1	13.46	0	0.00	13.45	1.1	4,630	0.02%
2022/08/16	5	13.55	0	0.00	13.55	5	4,618	0.11%
2022/08/15	2	13.60	0	0.00	13.60	2	4,645	0.04%
2022/08/12	1	13.65	0	0.00	13.65	1	4,669	0.02%
2022/08/10	1	13.55	0	0.00	13.50	1	4,772	0.02%
2022/08/09	0	0.00	3	13.35	13.35	-3	4,781	-0.06%
2022/08/08	2.1	13.18	0	0.00	13.25	2.1	4,852	0.04%
2022/08/04	2	13.05	0	0.00	13.15	2	5,083	0.04%
2022/08/03	0.3	13.20	0	0.00	13.05	0.3	5,105	0.01%
2022/08/02	0	0.00	3	13.25	13.20	-3	5,208	-0.06%
2022/08/01	0.1	13.35	0	0.00	13.40	0.1	5,404	0.00%
2022/07/28	0	0.00	2	13.40	13.40	-2	5,672	-0.04%
2022/07/25	1	13.05	1	13.10	13.10	0	5,763	0.00%
2022/07/22	5	12.95	12	13.07	13.05	-7	5,794	-0.12%
2022/07/21	1	12.90	0	0.00	12.95	1	5,862	0.02%
2022/07/20	8.1	13.08	0	0.00	12.85	8.1	5,870	0.14%
2022/07/19	5	12.92	0	0.00	13.00	5	5,854	0.09%
2022/07/15	9	13.55	0	0.00	13.60	9	5,675	0.16%
2022/07/13	5	13.55	0	0.00	13.55	5	5,748	0.09%
2022/07/12	14	13.45	0.6	13.50	13.45	13.4	5,911	0.23%
2022/07/11	6	13.65	0	0.00	13.65	6	5,938	0.10%
2022/07/07	4	13.49	0	0.00	13.55	4	6,347	0.06%
2022/07/06	1.1	13.60	0	0.00	13.55	1.1	6,480	0.02%
2022/07/05	0	0.00	1	13.75	13.75	-1	6,683	-0.01%
2022/07/04	0.1	13.60	0	0.00	13.60	0.1	6,820	0.00%
2022/07/01	0.1	13.55	0	0.00	13.55	0.1	7,211	0.00%
2022/06/30	3	13.55	0.5	13.65	13.55	2.5	7,316	0.03%
2022/06/29	0.9	13.75	0	0.00	13.75	0.9	7,298	0.01%
2022/06/24	0	0.00	9	13.69	13.70	-9	7,630	-0.12%
2022/06/23	0	0.00	1	13.50	13.60	-1	7,685	-0.01%
2022/06/22	1	13.50	0	0.00	13.45	1	7,821	0.01%
2022/06/21	0	0.00	2	13.70	13.65	-2	7,917	-0.03%
2022/06/20	5.1	13.52	1.8	13.42	13.40	3.3	8,058	0.04%
2022/06/17	10	13.61	0.7	13.65	13.95	9.3	7,960	0.12%
2022/06/15	1	13.80	0	0.00	13.85	1	8,270	0.01%
2022/06/14	0	0.00	0.4	13.90	13.90	-0.4	8,405	-0.01%
2022/06/13	0.1	13.70	9	13.70	13.70	-8.9	8,635	-0.10%
2022/06/10	0.8	13.80	1	13.80	13.85	-0.2	8,652	0.00%
2022/06/09	7	13.89	0	0.00	13.85	7	8,699	0.08%
2022/06/08	9	13.88	0	0.00	13.95	9	8,768	0.10%
2022/06/06	1	13.90	3	13.85	13.90	-2	8,966	-0.02%
2022/06/02	1	13.85	1	13.80	13.90	0	9,121	0.00%
2022/06/01	5.2	13.85	0	0.00	13.90	5.2	9,290	0.06%
2022/05/31	3.8	14.06	1	14.05	13.95	2.8	9,303	0.03%
2022/05/30	2	14.10	1	14.10	14.15	1	9,301	0.01%
2022/05/27	1	14.00	3	13.97	14.00	-2	9,302	-0.02%
2022/05/23	1	13.75	0	0.00	13.80	1	9,619	0.01%
2022/05/20	1	13.80	0	0.00	13.80	1	9,719	0.01%
2022/05/19	0	0.00	40	13.55	13.75	-40	9,705	-0.41%
2022/05/18	1	13.65	0	0.00	13.85	1	9,688	0.01%
2022/05/17	17	13.46	0	0.00	13.50	17	9,655	0.18%
2022/05/16	12.7	13.35	3	13.27	13.40	9.7	9,650	0.10%
2022/05/13	13	13.40	1	13.50	13.50	12	9,644	0.12%
2022/05/12	13	13.41	14	13.38	13.35	-1	9,630	-0.01%
2022/05/11	1	13.90	0.8	13.90	13.85	0.2	9,549	0.00%
2022/05/10	2	13.45	0	0.00	13.90	2	9,576	0.02%
2022/05/09	10.3	13.77	5	13.75	13.75	5.3	9,563	0.05%
2022/05/06	18.3	14.19	1	14.25	14.20	17.3	9,536	0.18%
2022/05/05	3	14.53	1	14.50	14.50	2	9,572	0.02%
2022/05/04	0.3	14.68	15.3	14.75	14.65	-15.1	9,500	-0.16%
2022/05/03	2.2	14.73	7	14.75	14.70	-4.9	9,564	-0.05%
2022/04/29	0.2	14.95	0	0.00	14.95	0.2	9,791	0.00%
2022/04/28	10	14.80	0	0.00	14.95	10	9,955	0.10%
2022/04/27	0	0.00	2	14.90	14.90	-2	10,020	-0.02%
2022/04/26	6	15.02	9	15.10	15.10	-3	10,027	-0.03%
2022/04/25	0	0.00	10	14.92	14.95	-10	10,112	-0.10%
2022/04/22	8	15.19	2	15.25	15.25	6	10,221	0.06%
2022/04/21	1.4	14.84	0	0.00	15.05	1.4	10,444	0.01%
2022/04/20	0	0.00	9	14.75	15.00	-9	10,773	-0.08%
2022/04/18	23.1	14.72	0	0.00	14.75	23.1	12,254	0.19%
2022/04/15	5	15.11	62.1	15.17	15.15	-57.1	12,176	-0.47%
2022/04/14	32.5	15.27	13.3	15.15	15.15	19.1	12,347	0.15%
2022/04/13	14	15.61	1	15.60	15.75	13	12,104	0.11%
2022/04/12	61	15.70	15.7	15.75	15.75	45.3	12,199	0.37%
2022/04/11	24.3	16.00	2	16.00	16.00	22.3	12,060	0.18%
2022/04/08	3.1	15.54	40	15.67	15.75	-36.9	11,837	-0.31%
2022/04/07	7.5	15.69	22.3	15.55	15.35	-14.8	11,713	-0.13%
2022/04/06	66	15.48	10.1	15.49	15.55	55.9	11,389	0.49%
2022/04/01	22.1	15.18	0	0.00	15.20	22.1	11,351	0.19%
2022/03/31	21	15.28	53	15.13	15.15	-32	11,470	-0.28%
2022/03/30	5	14.90	10	14.95	14.95	-5	11,273	-0.04%
2022/03/29	20	14.90	0	0.00	14.80	20	11,189	0.18%
2022/03/28	13	14.54	38	14.69	14.85	-25	11,160	-0.22%
2022/03/25	12.1	14.75	2	14.75	14.70	10.1	11,087	0.09%
2022/03/24	10	14.98	21	15.00	15.00	-11	10,926	-0.10%
2022/03/23	23	15.08	21	14.91	15.05	2	10,830	0.02%
2022/03/22	13	14.62	0.8	14.65	14.65	12.2	10,622	0.11%
2022/03/21	11.3	14.74	30	14.70	14.70	-18.7	10,611	-0.18%
2022/03/18	1	14.80	5	14.70	14.75	-4	10,519	-0.04%
2022/03/17	7	14.35	2	14.33	14.35	5	10,135	0.05%
2022/03/16	3	13.92	6	14.00	14.15	-3	9,988	-0.03%
2022/03/15	0	0.00	2	13.75	13.80	-2	9,752	-0.02%
2022/03/14	3	13.72	10	13.75	13.70	-7	9,780	-0.07%
2022/03/10	3	13.65	1.6	13.65	13.70	1.5	9,690	0.01%
2022/03/09	6	13.25	0	0.00	13.35	6	9,647	0.06%
2022/03/08	49	13.26	14	13.20	13.25	35	9,516	0.37%
2022/03/07	8.3	13.42	63	13.31	13.40	-54.7	9,374	-0.58%
2022/03/04	2.8	13.58	0	0.00	13.60	2.8	9,279	0.03%
2022/03/03	2	13.65	0	0.00	13.65	2	9,317	0.02%
2022/02/25	24.5	13.43	0	0.00	13.40	24.5	9,255	0.26%
2022/02/24	14	13.41	1	13.45	13.35	13	9,162	0.14%
2022/02/23	4	13.55	0	0.00	13.55	4	9,014	0.04%
2022/02/22	15.3	13.50	5	13.58	13.55	10.3	9,066	0.11%
2022/02/21	0	0.00	5	13.65	13.65	-5	9,092	-0.05%
2022/02/18	1	13.70	0	0.00	13.75	1	9,255	0.01%
2022/02/17	3	13.70	0	0.00	13.70	3	9,255	0.03%
2022/02/16	3	13.67	0	0.00	13.70	3	9,257	0.03%
2022/02/15	7	13.66	0	0.00	13.65	7	9,293	0.08%
2022/02/14	1	13.65	0	0.00	13.75	1	9,233	0.01%
2022/02/11	0	0.00	1	13.75	13.80	-1	9,171	-0.01%
2022/02/10	2.2	13.70	10	13.65	13.75	-7.8	9,127	-0.09%
2022/02/09	0	0.00	2	13.85	13.80	-2	9,078	-0.02%
2022/02/08	0	0.00	3	13.82	13.85	-3	8,981	-0.03%
2022/02/07	6.3	13.68	0	0.00	13.65	6.3	8,819	0.07%
2022/01/26	10.4	13.40	5	13.35	13.30	5.4	8,678	0.06%
2022/01/25	4.4	13.23	13	13.20	13.20	-8.6	8,651	-0.10%
2022/01/24	4	13.03	8	13.40	13.40	-4	8,588	-0.05%
2022/01/21	9.3	13.21	42.2	13.26	13.20	-33	8,332	-0.40%
2022/01/20	9	13.42	26	13.45	13.45	-17	8,158	-0.21%
2022/01/19	0	0.00	25	13.51	13.55	-25	8,135	-0.31%
2022/01/18	0.4	13.55	50	13.55	13.65	-49.6	8,099	-0.61%
2022/01/17	11	13.60	3	13.58	13.55	8	7,991	0.10%
2022/01/14	3	13.73	2	13.60	13.75	1	7,835	0.01%
2022/01/13	20	13.73	72	13.72	13.85	-52	7,675	-0.68%
2022/01/12	5	13.53	13	13.49	13.55	-8	7,345	-0.11%
2022/01/11	38	13.47	28.3	13.71	13.60	9.7	6,983	0.14%
2022/01/10	20	12.78	159.2	12.85	12.90	-139.2	5,799	-2.40%	大賣/鉅額交易
2022/01/07	51.8	12.60	6.4	12.58	12.60	45.4	5,674	0.80%
2022/01/05	0.2	12.35	2	12.33	12.35	-1.8	5,346	-0.03%
2022/01/04	0.6	12.20	12	12.15	12.20	-11.4	5,210	-0.22%
2022/01/03	4.5	12.20	0	0.00	12.20	4.5	5,178	0.09%
2021/12/30	2	12.20	0	0.00	12.15	2	5,138	0.04%
2021/12/29	0	0.00	1.1	12.05	12.15	-1.1	5,118	-0.02%
2021/12/28	6	12.08	30	12.00	12.05	-24	5,057	-0.47%
2021/12/27	8	12.00	5	12.00	12.00	3	4,944	0.06%
2021/12/24	6	12.05	1.8	12.05	12.05	4.2	4,855	0.09%
2021/12/23	1	12.05	2	12.05	12.05	-1	4,875	-0.02%
2021/12/22	2	12.05	0	0.00	12.05	2	4,893	0.04%
2021/12/21	6	12.04	1	12.00	12.00	5	4,901	0.10%
2021/12/20	6	12.04	0	0.00	12.00	6	4,958	0.12%
2021/12/17	1	12.00	0	0.00	12.05	1	4,957	0.02%
2021/12/16	6	12.02	50	12.00	12.00	-44	4,930	-0.89%
2021/12/13	15	12.05	0	0.00	12.05	15	5,238	0.29%
2021/12/09	2	12.00	0	0.00	12.05	2	5,445	0.04%
2021/12/08	1	12.00	0	0.00	12.00	1	5,513	0.02%
2021/12/07	0.2	12.00	0	0.00	12.00	0.2	5,452	0.00%
2021/12/06	1.2	12.00	10	11.95	11.95	-8.8	5,470	-0.16%
2021/12/03	2	11.95	0	0.00	12.00	2	5,541	0.04%
2021/12/02	1	12.00	30	11.95	11.95	-29	5,508	-0.53%
2021/11/30	3	11.90	0	0.00	11.90	3	5,609	0.05%
2021/11/29	2.7	11.96	11	11.99	11.95	-8.3	5,634	-0.15%
2021/11/26	1	12.05	0	0.00	12.05	1	5,662	0.02%
2021/11/23	0.9	12.06	32	12.10	12.00	-31.1	6,862	-0.45%
2021/11/19	4.3	12.09	16	12.10	12.05	-11.8	7,010	-0.17%
2021/11/18	47.3	12.12	3	12.10	12.20	44.3	6,985	0.63%
2021/11/17	1	12.00	15	11.98	12.05	-14	6,849	-0.20%
2021/11/16	1	12.00	10	11.95	12.00	-9	6,749	-0.13%
2021/11/15	7	12.00	0.1	12.00	12.00	6.9	6,784	0.10%
2021/11/12	4	11.95	0	0.00	12.00	4	6,783	0.06%
2021/11/11	2	11.90	0	0.00	11.95	2	6,747	0.03%
2021/11/10	5.3	11.95	2	11.90	11.95	3.3	6,841	0.05%
2021/11/09	0.3	11.95	0.2	11.95	11.90	0.1	6,884	0.00%
2021/11/04	0.5	11.95	0	0.00	11.95	0.5	6,951	0.01%
2021/11/03	2	12.00	30	11.95	12.00	-28	6,946	-0.40%
2021/11/02	4	11.95	0	0.00	12.00	4	6,914	0.06%
2021/11/01	1	11.95	11	11.95	11.95	-10	6,905	-0.15%
2021/10/29	6	11.90	0	0.00	11.95	6	6,915	0.09%
2021/10/28	8	11.91	0	0.00	11.90	8	6,871	0.12%
2021/10/27	24	11.98	6.3	11.95	11.95	17.7	6,864	0.26%
2021/10/26	3	11.90	6	11.95	11.95	-3	6,792	-0.04%
2021/10/25	2.9	11.95	0.2	12.00	11.95	2.7	6,754	0.04%
2021/10/22	5	11.90	0	0.00	11.95	5	6,807	0.07%
2021/10/21	9	11.94	11.1	11.95	11.90	-2.1	6,808	-0.03%
2021/10/20	0	0.00	2.3	11.80	11.80	-2.3	6,666	-0.04%
2021/10/19	2	11.75	1	11.70	11.70	1	6,607	0.01%
2021/10/18	151	11.65	0	0.00	11.70	151	6,588	2.29%	大買/鉅額交易
2021/10/15	1	11.65	0.7	11.65	11.65	0.3	6,594	0.00%
2021/10/14	2	11.60	0	0.00	11.60	2	6,620	0.03%
2021/10/08	1.9	11.60	0	0.00	11.55	1.9	6,656	0.03%
2021/10/06	0	11.50	3	11.55	11.55	-3	6,717	-0.04%
2021/10/05	5	11.50	5	11.50	11.50	0	6,776	0.00%
2021/10/04	6.1	11.51	2	11.50	11.55	4.1	6,784	0.06%
2021/10/01	1	11.50	2	11.48	11.50	-1	6,800	-0.02%
2021/09/30	2	11.55	1.7	11.57	11.60	0.3	6,724	0.01%
2021/09/29	1	11.55	0	0.00	11.55	1	6,730	0.01%
2021/09/28	5	11.60	14.7	11.60	11.60	-9.7	6,747	-0.14%
2021/09/27	0	0.00	1	11.60	11.55	-1	6,763	-0.01%
2021/09/24	2	11.55	1	11.55	11.55	1	6,736	0.01%
2021/09/23	0	0.00	2	11.48	11.50	-2	6,755	-0.03%
2021/09/22	6	11.40	20	11.45	11.45	-14	6,779	-0.21%
2021/09/16	1	11.40	0	0.00	11.50	1	6,504	0.02%
2021/09/15	77	11.41	0	0.00	11.40	77	6,414	1.20%
2021/09/14	4	11.53	0	0.00	11.50	4	6,264	0.06%
2021/09/13	9	11.55	0	0.00	11.55	9	6,172	0.15%
2021/09/09	1	11.50	0	0.00	11.55	1	6,250	0.02%
2021/09/08	2	11.63	0	0.00	11.55	2	6,226	0.03%
2021/09/07	11	11.75	10	11.65	11.65	1	6,207	0.02%
2021/09/06	10	11.75	11	11.70	11.70	-1	6,217	-0.02%
2021/09/03	1	11.70	4	11.70	11.75	-3	6,182	-0.05%
2021/09/02	2	11.60	0	0.00	11.60	2	6,111	0.03%
2021/09/01	8	11.74	0	0.00	11.70	8	6,039	0.13%
2021/08/31	25	11.60	21	11.63	11.75	4	5,938	0.07%
2021/08/30	2.4	12.19	34	12.20	12.20	-31.6	5,404	-0.58%
2021/08/27	24	12.04	3	12.10	12.10	21	4,991	0.42%
2021/08/26	0	0.00	19	12.00	12.00	-19	4,724	-0.40%
2021/08/25	0	0.00	10	12.00	12.00	-10	4,639	-0.22%
2021/08/24	0	0.00	13	11.95	11.95	-13	4,618	-0.28%
2021/08/23	0	0.00	8.6	11.90	11.95	-8.6	4,593	-0.19%
2021/08/20	1	11.90	0	0.00	11.90	1	4,610	0.02%
2021/08/19	5	11.86	0	0.00	11.85	5	4,692	0.11%
2021/08/18	1	11.85	0	0.00	11.90	1	4,657	0.02%
2021/08/16	5	11.89	23	11.94	11.90	-18	4,627	-0.39%
2021/08/13	8	11.94	0	0.00	11.95	8	4,558	0.18%
2021/08/12	1	11.95	0	0.00	12.00	1	4,531	0.02%
2021/08/11	2	11.98	0	0.00	12.00	2	4,578	0.04%
2021/08/09	0	0.00	6	11.90	11.95	-6	4,929	-0.12%
2021/08/06	0	0.00	3	11.95	11.95	-3	5,116	-0.06%
2021/08/05	3	11.95	0	0.00	12.00	3	5,333	0.06%
2021/08/04	4	11.93	0	0.00	11.95	4	5,765	0.07%
2021/07/30	44	11.90	0	0.00	11.90	44	6,257	0.70%
2021/07/29	3	11.90	0	0.00	11.95	3	6,379	0.05%
2021/07/28	26	11.85	11.1	11.83	11.90	14.9	6,444	0.23%
2021/07/27	132.4	11.91	0	0.00	11.95	132.4	6,687	1.98%	大買/鉅額交易
2021/07/23	4	11.95	35.8	11.90	11.95	-31.8	6,844	-0.46%
2021/07/22	2	11.90	0	0.00	11.90	2	6,919	0.03%
2021/07/20	28	11.89	5.5	11.85	11.85	22.5	6,998	0.32%
2021/07/19	13	11.91	0	0.00	11.95	13	6,975	0.19%
2021/07/16	1	11.85	0.3	11.90	11.90	0.7	7,058	0.01%
2021/07/15	1.2	11.91	20	11.90	11.90	-18.8	7,022	-0.27%
2021/07/14	0.8	11.90	5	11.90	11.90	-4.2	7,136	-0.06%
2021/07/13	0	0.00	0.1	11.90	11.90	-0.1	7,338	0.00%
2021/07/12	0	0.00	1	11.90	11.85	-1	7,356	-0.01%
2021/07/09	1	11.80	0	0.00	11.75	1	7,378	0.01%
2021/07/08	3	11.75	0	0.00	11.80	3	7,400	0.04%
2021/07/07	0.1	11.70	1.3	11.70	11.70	-1.2	7,486	-0.02%
2021/07/06	4	11.70	0	0.00	11.70	4	7,599	0.05%
2021/07/05	10	11.65	4	11.64	11.65	6	7,708	0.08%
2021/07/02	10.3	11.60	1	11.60	11.60	9.3	7,723	0.12%
2021/07/01	11	11.60	8	11.60	11.55	3	7,727	0.04%
2021/06/30	3	11.60	10.1	11.60	11.60	-7.1	7,769	-0.09%
2021/06/29	1.2	11.59	0	0.00	11.60	1.2	7,784	0.02%
2021/06/28	43.1	11.60	1.1	11.60	11.60	42	7,810	0.54%
2021/06/25	23	11.59	0	0.00	11.55	23	7,838	0.29%
2021/06/24	20	11.55	10	11.55	11.55	10	7,896	0.13%
2021/06/23	2	11.50	0	0.00	11.55	2	7,948	0.03%
2021/06/22	11	11.45	2	11.45	11.50	9	7,936	0.11%
2021/06/21	1	11.45	10	11.45	11.40	-9	7,944	-0.11%
2021/06/17	0	0.00	1.6	11.47	11.45	-1.6	7,820	-0.02%
2021/06/15	5	11.48	12	11.49	11.50	-7	8,007	-0.09%
2021/06/11	1.2	11.50	0	0.00	11.50	1.2	8,048	0.01%
2021/06/09	0.1	11.50	1	11.50	11.40	-0.9	8,127	-0.01%
2021/06/07	1	11.55	0	0.00	11.45	1	8,553	0.01%
2021/06/02	6	11.50	0	0.00	11.50	6	8,945	0.07%
2021/06/01	2.3	11.45	0	0.00	11.45	2.3	8,926	0.03%
2021/05/31	4	11.35	0	0.00	11.35	4	8,959	0.04%
2021/05/28	12	11.30	0	0.00	11.35	12	9,021	0.13%
2021/05/27	11.2	11.30	0	0.00	11.20	11.2	9,087	0.12%
2021/05/25	4.3	11.38	0	0.00	11.35	4.3	9,080	0.05%
2021/05/21	2.8	11.28	0.7	11.35	11.35	2.1	9,258	0.02%
2021/05/20	6	11.21	0	0.00	11.25	6	9,295	0.06%
2021/05/19	31	11.27	1.6	11.27	11.25	29.4	9,306	0.32%
2021/05/18	53	11.30	1.3	11.30	11.35	51.7	9,281	0.56%
2021/05/17	13.3	11.15	4	11.08	11.05	9.3	9,210	0.10%
2021/05/14	14	11.36	0.7	11.45	11.45	13.3	8,975	0.15%
2021/05/13	12	11.27	48	11.39	11.30	-36	8,808	-0.41%
2021/05/12	17.3	11.46	3	11.55	11.40	14.3	8,600	0.17%
2021/05/11	10	11.90	10	12.05	11.85	0	8,154	0.00%
2021/05/10	0.5	11.95	22.1	12.01	12.05	-21.6	8,016	-0.27%
2021/05/07	0.8	11.90	0	0.00	11.90	0.8	7,755	0.01%
2021/05/06	1.1	11.90	0	0.00	11.85	1.1	7,719	0.01%
2021/05/05	0	0.00	14	11.76	11.80	-14	7,642	-0.18%
2021/05/04	21.2	11.70	16	11.84	11.70	5.2	7,584	0.07%
2021/05/03	3.1	11.87	10	11.90	11.95	-6.9	7,314	-0.09%
2021/04/29	1	11.90	0	0.00	11.95	1	7,206	0.01%
2021/04/28	1.1	11.95	0	0.00	11.95	1.1	7,171	0.02%
2021/04/27	2.1	11.90	0	0.00	11.90	2.1	7,210	0.03%
2021/04/26	20	11.85	15	11.85	11.90	5	7,175	0.07%
2021/04/23	9	11.76	0	0.00	11.80	9	7,071	0.13%
2021/04/22	10	11.83	0	0.00	11.80	10	7,102	0.14%
2021/04/21	3	11.85	1	11.85	11.80	2	7,005	0.03%
2021/04/20	2	11.85	0	0.00	11.90	2	7,047	0.03%
2021/04/19	0	0.00	3	11.87	11.95	-3	6,975	-0.04%
2021/04/15	0	0.00	5	11.65	11.70	-5	6,868	-0.07%
2021/04/14	6	11.55	0	0.00	11.55	6	6,783	0.09%
2021/04/13	1	11.55	0	0.00	11.55	1	6,809	0.01%
2021/04/12	3	11.47	5.3	11.46	11.50	-2.2	6,717	-0.03%
2021/04/09	1	11.45	0	0.00	11.40	1	6,658	0.02%
2021/04/07	13	11.45	0	0.00	11.45	13	6,733	0.19%
2021/04/06	4	11.50	0	0.00	11.45	4	6,741	0.06%
2021/04/01	0	0.00	1	11.50	11.50	-1	6,729	-0.01%
2021/03/31	10	11.50	0	0.00	11.50	10	6,705	0.15%
2021/03/30	0	0.00	1	11.50	11.50	-1	6,676	-0.01%
2021/03/29	4	11.45	25	11.45	11.45	-21	6,696	-0.31%
2021/03/26	2	11.45	0.2	11.45	11.45	1.8	6,857	0.03%
2021/03/25	10	11.35	0	0.00	11.40	10	6,832	0.15%
2021/03/24	7	11.35	0	0.00	11.35	7	6,908	0.10%
2021/03/23	30	11.39	20	11.35	11.35	10	6,882	0.15%
2021/03/22	5	11.32	9	11.35	11.40	-4	6,882	-0.06%
2021/03/19	4	11.33	3	11.40	11.25	1	6,891	0.01%
2021/03/18	0.6	11.45	0	0.00	11.40	0.6	6,694	0.01%
2021/03/17	2	11.40	2	11.40	11.40	0	6,687	0.00%
2021/03/16	0	0.00	1	11.45	11.50	-1	6,673	-0.01%
2021/03/15	1	11.40	0	0.00	11.40	1	6,744	0.01%
2021/03/12	0	0.00	20	11.30	11.40	-20	6,790	-0.29%
2021/03/11	4.8	11.34	3	11.35	11.30	1.8	6,758	0.03%
2021/03/10	2	11.45	20	11.42	11.50	-18	6,461	-0.28%
2021/03/09	10	11.32	2	11.45	11.45	8	6,352	0.13%
2021/03/08	3	11.25	3	11.20	11.20	0	6,131	0.00%
2021/03/05	3	11.17	0	0.00	11.20	3	6,027	0.05%
2021/03/04	7	11.11	1	11.15	11.20	6	6,083	0.10%
2021/03/03	6	11.12	0	0.00	11.20	6	6,003	0.10%
2021/03/02	1	11.20	4	11.15	11.10	-3	5,903	-0.05%
2021/02/26	10	11.06	0	0.00	11.10	10	5,833	0.17%
2021/02/25	2	11.05	1	11.05	11.10	1	5,733	0.02%
2021/02/24	4	10.99	0	0.00	11.00	4	5,695	0.07%
2021/02/23	4	10.95	1	10.95	10.95	3	5,537	0.05%
2021/02/22	2	10.90	0.8	10.85	10.85	1.2	5,470	0.02%
2021/02/19	0	0.00	1.6	10.82	10.85	-1.6	5,431	-0.03%
2021/02/18	21	10.80	39.5	10.80	10.85	-18.5	5,407	-0.34%
2021/02/17	20	10.80	7.5	10.80	10.80	12.5	5,432	0.23%
2021/02/05	1	10.70	0	0.00	10.70	1	5,362	0.02%
2021/02/04	1	10.70	0	0.00	10.70	1	5,329	0.02%
2021/02/03	1	10.70	2.3	10.70	10.70	-1.3	5,426	-0.02%
2021/02/02	2	10.70	0	0.00	10.70	2	5,457	0.04%
2021/02/01	0	0.00	27.8	10.69	10.70	-27.8	5,461	-0.51%
2021/01/27	2	10.75	0	0.00	10.70	2	5,389	0.04%
2021/01/26	3	10.70	0	0.00	10.70	3	5,329	0.06%
2021/01/25	1	10.75	0	10.75	10.75	1	5,309	0.02%
2021/01/21	3	10.75	22	10.70	10.70	-19	5,197	-0.37%
2021/01/20	0	0.00	0.1	10.75	10.70	-0.1	5,154	0.00%
2021/01/19	0	0.00	3	10.80	10.85	-3	5,042	-0.06%
2021/01/18	0	0.00	22	10.85	10.85	-22	5,096	-0.43%
2021/01/14	0	0.00	1	10.95	10.95	-1	5,046	-0.02%
2021/01/13	0.3	10.90	0	0.00	10.95	0.3	5,034	0.00%
2021/01/12	2.2	10.90	0	0.00	10.90	2.2	4,950	0.05%
2021/01/07	1	10.85	1.1	10.80	10.85	-0.1	4,709	0.00%
2021/01/06	4	10.81	0	0.00	10.80	4	4,705	0.09%
2021/01/05	0.3	10.80	0	0.00	10.85	0.3	4,619	0.01%
2021/01/04	6	10.85	1	10.85	10.85	5	4,590	0.11%
2020/12/31	15	10.90	0	0.00	10.85	15	4,533	0.33%
2020/12/30	0.3	10.85	20	10.86	10.90	-19.7	4,442	-0.44%
2020/12/29	2.4	10.75	2.2	10.75	10.75	0.2	4,263	0.00%
2020/12/28	21.8	10.75	0	0.00	10.75	21.8	4,227	0.52%
2020/12/25	1.3	10.80	0	0.00	10.75	1.3	4,213	0.03%
2020/12/24	0	0.00	3	10.75	10.80	-3	4,196	-0.07%
2020/12/23	4	10.73	0	0.00	10.75	4	4,173	0.10%
2020/12/22	3.9	10.75	2	10.75	10.75	1.9	4,135	0.04%
2020/12/18	5	10.85	0	0.00	10.80	5	4,024	0.12%
2020/12/17	0	0.00	0	10.85	10.90	0	4,000	0.00%
2020/12/16	0	0.00	1	10.90	10.90	-1	4,050	-0.02%
2020/12/15	20	10.85	0	0.00	10.80	20	4,044	0.49%
2020/12/14	0	0.00	5	10.90	10.85	-5	4,008	-0.12%
2020/12/11	0	0.00	1	10.85	10.95	-1	3,970	-0.03%
2020/12/09	9.1	10.80	1	10.85	10.85	8.1	3,916	0.21%
2020/12/08	8	10.91	62	11.00	10.90	-54	3,796	-1.42%
2020/12/07	0	0.00	1	11.00	11.05	-1	3,712	-0.03%
2020/12/03	0.5	10.95	0	0.00	10.95	0.5	3,657	0.01%
2020/12/02	0.5	10.95	0	0.00	10.95	0.5	3,684	0.01%
2020/12/01	20	10.90	0	0.00	10.95	20	3,771	0.53%
2020/11/30	20	10.95	0	0.00	10.90	20	3,828	0.52%
2020/11/26	25	10.95	0	0.00	11.00	25	3,875	0.65%
2020/11/24	1	11.00	0	0.00	11.05	1	3,969	0.03%
2020/11/18	1	11.00	0	0.00	11.00	1	4,870	0.02%
2020/11/17	5	10.95	0	0.00	11.00	5	4,945	0.10%
2020/11/13	3	11.00	0	0.00	11.00	3	5,210	0.06%
2020/11/12	4	11.09	0	0.00	11.05	4	5,270	0.08%
2020/11/11	25	11.07	2	11.05	11.15	23	5,377	0.43%
2020/11/10	0	0.00	0.2	11.00	11.00	-0.2	5,314	0.00%
2020/11/09	1	10.95	0	0.00	10.95	1	5,351	0.02%
2020/11/03	1	10.90	21	10.90	10.95	-20	5,552	-0.36%
2020/11/02	0	0.00	23	10.90	10.90	-23	5,625	-0.41%
2020/10/30	2	10.90	1	10.90	10.85	1	5,639	0.02%
2020/10/29	8	10.80	3	10.85	10.85	5	5,632	0.09%
2020/10/28	9	10.90	0	0.00	10.85	9	5,655	0.16%
2020/10/27	0	0.00	1	10.95	10.90	-1	5,646	-0.02%
2020/10/26	0	0.00	2	10.95	10.95	-2	5,653	-0.04%
2020/10/23	6	10.80	0	0.00	10.80	6	5,613	0.11%
2020/10/22	6	10.80	0	0.00	10.75	6	5,652	0.11%
2020/10/20	0	0.00	1	10.75	10.80	-1	5,770	-0.02%
2020/10/16	0	0.00	72	10.75	10.75	-72	5,818	-1.24%
2020/10/15	1.3	10.81	20	10.75	10.80	-18.7	5,921	-0.32%
2020/10/14	13	10.84	0	0.00	10.80	13	5,943	0.22%
2020/10/12	0	0.00	17.1	10.89	10.90	-17.1	6,024	-0.28%
2020/10/08	0	0.00	70	10.90	10.95	-70	6,061	-1.15%
2020/10/06	1	10.85	0	0.00	10.85	1	6,106	0.02%
2020/10/05	0	0.00	3	10.80	10.80	-3	6,182	-0.05%
2020/09/30	1	10.70	3	10.75	10.70	-2	6,198	-0.03%
2020/09/28	5	10.65	0	0.00	10.65	5	6,203	0.08%
2020/09/24	14	10.51	2	10.50	10.50	12	6,315	0.19%
2020/09/23	23	10.70	0	0.00	10.70	23	6,244	0.37%
2020/09/17	6	10.90	0	0.00	10.95	6	6,208	0.10%
2020/09/15	3	10.93	0	0.00	10.90	3	6,278	0.05%
2020/09/10	11	11.00	0	0.00	11.00	11	6,312	0.17%
2020/09/09	12	10.95	0	0.00	10.95	12	6,353	0.19%
2020/09/08	4	11.03	0	0.00	11.05	4	6,378	0.06%
2020/09/07	2	10.95	0	0.00	10.95	2	6,471	0.03%
2020/09/04	15	10.81	0	0.00	10.80	15	6,554	0.23%
2020/09/03	12	10.95	0	0.00	10.95	12	6,507	0.18%
2020/09/01	6	11.13	0	0.00	11.05	6	6,484	0.09%
2020/08/31	5	11.19	2	11.25	11.15	3	6,466	0.05%
2020/08/28	7	11.26	0	0.00	11.30	7	6,430	0.11%
2020/08/27	12	11.34	0	0.00	11.30	12	6,530	0.18%
2020/08/26	28	11.28	18	11.25	11.30	10	6,487	0.15%
2020/08/25	101	12.05	46.1	12.05	12.10	54.9	6,157	0.89%	大買/
2020/08/24	2	12.00	0	0.00	12.00	2	5,885	0.03%
2020/08/20	22	11.95	0	0.00	11.90	22	5,667	0.39%
2020/08/19	2	12.10	5	12.10	12.10	-3	5,449	-0.06%
2020/08/18	0	0.00	4.3	12.05	12.10	-4.3	5,388	-0.08%
2020/08/17	0.2	12.05	5	12.05	12.05	-4.8	5,363	-0.09%
2020/08/13	1	12.00	0	0.00	12.00	1	5,205	0.02%
2020/08/12	84	12.00	0	0.00	12.00	84	5,115	1.64%
2020/08/10	0	0.00	5	12.00	12.00	-5	5,032	-0.10%
2020/08/07	1	11.90	0	0.00	11.95	1	4,985	0.02%
2020/08/06	22	11.77	0.1	11.85	11.85	21.9	4,969	0.44%
2020/08/04	1	11.70	0	0.00	11.70	1	5,035	0.02%
2020/07/30	1	11.70	0	0.00	11.70	1	5,134	0.02%
2020/07/28	5	11.70	36	11.65	11.65	-31	5,188	-0.60%
2020/07/27	15	11.69	13	11.75	11.70	2	5,255	0.04%
2020/07/23	1	11.90	0	0.00	11.90	1	5,235	0.02%
2020/07/21	0	0.00	3	11.97	11.95	-3	5,290	-0.06%
2020/07/20	0	0.00	7	11.85	11.80	-7	5,195	-0.13%
2020/07/17	20	11.85	3	11.90	11.90	17	5,220	0.33%
2020/07/15	10.1	11.80	1	11.80	11.80	9.1	5,275	0.17%
2020/07/14	2	11.75	2	11.75	11.75	0	5,395	0.00%
2020/07/13	1	11.75	0	0.00	11.80	1	5,481	0.02%
2020/07/10	34	11.82	0	0.00	11.75	34	5,566	0.61%
2020/07/09	5.6	11.85	1.1	11.85	11.85	4.5	5,594	0.08%
2020/07/08	64	11.85	0	0.00	11.85	64	5,648	1.13%
2020/07/03	7	11.75	0	0.00	11.70	7	5,943	0.12%
2020/07/01	3	11.73	0	0.00	11.65	3	6,040	0.05%
2020/06/30	2	11.65	4.2	11.70	11.65	-2.2	6,104	-0.04%
2020/06/29	1	11.65	0	0.00	11.65	1	6,119	0.02%
2020/06/24	4	11.75	8	11.75	11.75	-4	6,170	-0.06%
2020/06/22	0	0.00	100	11.85	11.80	-100	6,373	-1.57%
2020/06/18	2	11.85	0	0.00	11.90	2	6,735	0.03%
2020/06/17	0	0.00	44	11.80	11.90	-44	6,813	-0.65%
2020/06/15	5	11.65	0	0.00	11.70	5	7,552	0.07%
2020/06/12	2	11.70	0	0.00	11.70	2	7,744	0.03%
2020/06/11	3	11.87	5	11.80	11.80	-2	7,862	-0.03%
2020/06/10	10	11.90	2	11.90	11.95	8	7,969	0.10%
2020/06/08	0	0.00	10	11.95	11.95	-10	8,764	-0.11%
2020/06/05	1	11.90	44	11.90	11.85	-43	8,808	-0.49%
2020/06/03	6	11.80	10.8	11.85	11.85	-4.8	9,227	-0.05%
2020/06/02	0	0.00	2.1	11.60	11.65	-2.1	9,165	-0.02%
2020/05/27	0	0.00	1	11.45	11.45	-1	9,316	-0.01%
2020/05/26	112	11.50	0	0.00	11.45	112	9,374	1.19%	大買/鉅額交易
2020/05/22	6	11.40	0	0.00	11.40	6	9,636	0.06%
2020/05/20	1	11.45	0	0.00	11.45	1	9,651	0.01%
2020/05/15	2	11.35	0	0.00	11.35	2	9,670	0.02%
2020/05/14	1	11.40	0	0.00	11.35	1	9,660	0.01%
2020/05/13	4	11.40	1	11.45	11.40	3	9,643	0.03%
2020/05/12	0	0.00	2.7	11.36	11.35	-2.7	9,624	-0.03%
2020/05/11	5	11.44	2	11.50	11.40	3	9,616	0.03%
2020/05/08	8	11.26	0	0.00	11.30	8	9,539	0.08%
2020/05/07	1	11.20	1	11.25	11.20	0	9,529	0.00%
2020/05/06	1	11.30	0	0.00	11.20	1	9,531	0.01%
2020/05/05	2	11.25	0	0.00	11.30	2	9,614	0.02%
2020/05/04	0	0.00	1	11.20	11.25	-1	9,688	-0.01%
2020/04/28	13	11.15	9	11.15	11.20	4	9,827	0.04%
2020/04/24	2	10.93	0	0.00	10.95	2	10,138	0.02%
2020/04/22	4	10.83	1	10.75	10.80	3	10,083	0.03%
2020/04/21	5	10.86	0	0.00	10.85	5	10,114	0.05%
2020/04/20	2	11.05	0	0.00	11.10	2	10,024	0.02%
2020/04/17	1	11.10	5.1	11.15	11.00	-4.1	10,054	-0.04%
2020/04/16	1	11.00	0	0.00	11.00	1	9,942	0.01%
2020/04/15	5	11.10	2	11.05	11.15	3	9,875	0.03%
2020/04/10	13	10.80	10	10.95	10.95	3	9,773	0.03%
2020/04/09	3	10.67	0	0.00	10.65	3	9,640	0.03%
2020/04/08	7	10.47	20	10.40	10.55	-13	9,507	-0.14%
2020/04/07	10	10.35	0	0.00	10.35	10	9,413	0.11%
2020/04/06	11	10.11	2	10.15	10.20	9	9,380	0.10%
2020/04/01	0	0.00	8	10.30	10.20	-8	9,304	-0.09%
2020/03/31	3	10.30	0	0.00	10.35	3	9,234	0.03%
2020/03/30	5	10.30	20	10.30	10.25	-15	9,179	-0.16%
2020/03/27	68	10.47	0	0.00	10.45	68	9,041	0.75%
2020/03/26	32	10.45	0	0.00	10.35	32	8,911	0.36%
2020/03/25	6	10.58	8	10.54	10.55	-2	8,761	-0.02%
2020/03/24	13	9.95	37	10.05	10.00	-24	8,512	-0.28%
2020/03/23	3	9.33	54	9.37	9.69	-51	8,362	-0.61%
2020/03/20	3	9.79	7	9.90	9.90	-4	8,291	-0.05%
2020/03/19	48	9.18	41.4	9.67	9.16	6.6	8,036	0.08%
2020/03/18	16	10.25	96	10.17	10.05	-80	7,533	-1.06%
2020/03/17	5	10.29	11	10.35	10.25	-6	7,335	-0.08%
2020/03/16	4	10.96	3	10.85	10.75	1	7,126	0.01%
2020/03/13	14	10.98	79	11.00	11.20	-65	6,913	-0.94%
2020/03/12	12	11.70	36	11.65	11.65	-24	6,467	-0.37%
2020/03/11	9	12.02	0	0.00	11.95	9	6,105	0.15%
2020/03/10	8	11.93	27	12.00	12.00	-19	6,024	-0.32%
2020/03/09	29	12.11	0	0.00	12.05	29	5,785	0.50%
2020/03/06	1	12.25	0	0.00	12.25	1	5,553	0.02%
2020/03/05	2	12.30	0	0.00	12.30	2	5,547	0.04%
2020/03/04	15	12.21	0	0.00	12.25	15	5,533	0.27%
2020/03/03	1	12.30	0	0.00	12.30	1	5,507	0.02%
2020/03/02	4	12.20	25	12.21	12.20	-21	5,524	-0.38%
2020/02/27	9	12.36	1.2	12.40	12.35	7.8	5,330	0.15%
2020/02/26	34	12.38	10	12.39	12.35	24	5,257	0.46%
2020/02/25	6	12.13	0	0.00	12.15	6	5,042	0.12%
2020/02/24	2	12.20	0	0.00	12.25	2	4,989	0.04%
2020/02/21	5	12.30	0	0.00	12.30	5	4,969	0.10%
2020/02/19	1	12.30	0	0.00	12.35	1	4,993	0.02%
2020/02/18	6	12.25	0	0.00	12.30	6	5,019	0.12%
2020/02/17	1	12.25	0	0.00	12.25	1	5,029	0.02%
2020/02/14	1	12.30	4	12.26	12.30	-3	5,047	-0.06%
2020/02/13	10	12.30	0	0.00	12.30	10	5,061	0.20%
2020/02/12	0	0.00	0.5	12.30	12.25	-0.5	5,200	-0.01%
2020/02/11	5	12.25	0	0.00	12.25	5	5,280	0.09%
2020/02/10	3	12.15	0.8	12.20	12.15	2.2	5,303	0.04%
2020/02/06	11	12.33	0.1	12.35	12.35	10.9	5,398	0.20%
2020/02/05	5.1	12.15	0	0.00	12.15	5.1	5,354	0.09%
2020/02/04	10	12.08	0	0.00	12.15	10	5,261	0.19%
2020/02/03	6	11.98	5	11.85	12.05	1	5,305	0.02%
2020/01/31	10	12.16	1.8	12.17	12.15	8.2	5,124	0.16%
2020/01/30	27	12.15	283.5	12.10	12.10	-256.5	4,971	-5.16%	大賣/鉅額交易
2020/01/20	52	12.45	205	12.40	12.50	-153	4,664	-3.28%	大賣/鉅額交易
2020/01/17	1.4	12.45	0	0.00	12.45	1.4	4,600	0.03%
2020/01/16	0.6	12.45	0	0.00	12.45	0.6	4,618	0.01%
2020/01/15	41.4	12.50	8	12.50	12.50	33.4	4,644	0.72%
2020/01/14	1	12.45	0	0.00	12.45	1	4,585	0.02%
2020/01/13	30.1	12.38	2	12.35	12.40	28.1	4,568	0.61%
2020/01/09	0	0.00	2	12.25	12.25	-2	4,636	-0.04%
2020/01/08	128	12.22	1	12.30	12.20	127	4,629	2.74%	大買/鉅額交易
2020/01/07	115	12.21	0	0.00	12.30	115	4,570	2.52%	大買/鉅額交易
2020/01/06	1	12.10	0	0.00	12.15	1	4,541	0.02%
2020/01/03	97	12.10	0	0.00	12.10	97	4,529	2.14%
2020/01/02	75	12.05	1	12.05	12.05	74	4,500	1.64%
2019/12/31	1	12.00	0	0.00	12.00	1	4,516	0.02%
2019/12/30	1	12.00	17	12.00	12.00	-16	4,499	-0.36%
2019/12/26	5	12.00	0	0.00	11.95	5	4,518	0.11%
2019/12/23	5	11.98	2	11.95	12.00	3	4,645	0.06%
2019/12/20	8	12.00	0	0.00	11.95	8	4,686	0.17%
2019/12/19	2	12.00	0	0.00	11.95	2	4,711	0.04%
2019/12/18	20	11.95	0	0.00	11.95	20	4,737	0.42%
2019/12/16	0	0.00	0.1	11.95	11.95	-0.1	4,790	0.00%
2019/12/13	10	11.90	0	0.00	11.90	10	4,808	0.21%
2019/12/11	2	11.88	0	0.00	11.90	2	4,749	0.04%
2019/12/09	4	11.85	0.1	11.90	11.85	3.9	4,767	0.08%
2019/12/06	13	11.87	0	0.00	11.85	13	4,763	0.27%
2019/12/04	15	11.85	0	0.00	11.90	15	4,766	0.31%
2019/12/03	1	11.95	0	0.00	11.95	1	4,797	0.02%
2019/12/02	5	11.90	0	0.00	11.95	5	4,797	0.10%
2019/11/28	10	11.95	0.2	12.00	11.95	9.8	4,769	0.21%
2019/11/27	5	12.00	0	0.00	12.00	5	4,793	0.10%
2019/11/26	1	11.90	4	11.90	11.90	-3	4,778	-0.06%
2019/11/25	2	11.93	40	11.90	11.90	-38	4,848	-0.78%
2019/11/22	10	11.90	0	0.00	11.90	10	5,085	0.20%
2019/11/21	17.9	11.90	0	0.00	11.90	17.9	5,276	0.34%
2019/11/20	40	11.95	0	0.00	11.95	40	5,334	0.75%
2019/11/19	1	11.95	10	11.90	11.90	-9	5,419	-0.17%
2019/11/18	22.9	11.90	0	0.00	11.90	22.9	5,473	0.42%
2019/11/15	5	11.85	0	0.00	11.85	5	5,474	0.09%
2019/11/14	10	11.93	1	11.90	11.90	9	5,493	0.16%
2019/11/13	3	11.95	0.1	11.95	11.95	3	5,561	0.05%
2019/11/12	1.4	11.96	0	0.00	12.00	1.4	5,614	0.03%
2019/11/11	10	11.95	72	11.95	11.95	-62	5,657	-1.10%
2019/11/08	10.1	11.90	20	11.90	11.95	-9.9	5,546	-0.18%
2019/11/07	1	11.85	0	0.00	11.85	1	5,492	0.02%
2019/11/06	2	11.80	0	0.00	11.85	2	5,447	0.04%
2019/11/05	2	11.85	0	0.00	11.85	2	5,393	0.04%
2019/11/04	17	11.80	50	11.75	11.85	-33	5,475	-0.60%
2019/11/01	1	11.75	78	11.75	11.80	-77	5,450	-1.41%
2019/10/31	0	0.00	57	11.75	11.75	-57	5,542	-1.03%
2019/10/30	6.4	11.79	0	0.00	11.80	6.4	5,514	0.12%
2019/10/29	1	11.75	0	0.00	11.75	1	5,526	0.02%
2019/10/28	8.1	11.75	40	11.75	11.75	-32	5,520	-0.58%
2019/10/25	1	11.80	2	11.83	11.80	-1	5,506	-0.02%
2019/10/24	0	0.00	5.3	11.80	11.85	-5.3	5,485	-0.10%
2019/10/23	1	11.80	0	0.00	11.80	1	5,494	0.02%
2019/10/22	14	11.85	0.4	11.85	11.80	13.6	5,551	0.25%
2019/10/18	0	0.00	2	11.90	11.90	-2	5,619	-0.04%
2019/10/17	20	11.80	0	0.00	11.80	20	5,500	0.36%
2019/10/16	5	11.83	35	11.80	11.80	-30	5,484	-0.55%
2019/10/14	0	0.00	7	11.80	11.85	-7	5,481	-0.13%
2019/10/07	0	0.00	1	11.80	11.75	-1	5,497	-0.02%
2019/10/03	0	0.00	2	11.75	11.75	-2	5,482	-0.04%
2019/10/01	10	11.90	0	0.00	11.85	10	5,480	0.18%
2019/09/25	4	11.95	0	0.00	11.95	4	5,510	0.07%
2019/09/20	10	11.92	0	0.00	11.95	10	5,538	0.18%
2019/09/19	21	11.95	0	0.00	11.95	21	5,497	0.38%
2019/09/18	6	11.92	0	0.00	11.95	6	5,488	0.11%
2019/09/17	4	11.93	0	0.00	11.90	4	5,493	0.07%
2019/09/16	10	12.00	0	0.00	12.00	10	5,546	0.18%
2019/09/11	0	0.00	5	11.95	12.00	-5	5,706	-0.09%
2019/09/10	2	11.90	0	0.00	11.95	2	5,704	0.04%
2019/09/06	5	11.79	0	0.00	11.80	5	5,681	0.09%
2019/09/05	7	11.74	0	0.00	11.80	7	5,745	0.12%
2019/09/04	2	11.75	0	0.00	11.80	2	5,954	0.03%
2019/09/03	17	11.79	1	11.75	11.75	16	6,119	0.26%
2019/08/30	13	11.75	0	0.00	11.80	13	6,498	0.20%
2019/08/29	1	11.75	0	0.00	11.75	1	6,575	0.02%
2019/08/28	6	11.73	0	0.00	11.75	6	6,656	0.09%
2019/08/27	36	11.57	2	11.65	11.60	34	6,643	0.51%
2019/08/26	20	12.40	3.4	12.45	12.45	16.6	6,459	0.26%
2019/08/23	10	12.50	2	12.45	12.50	8	6,289	0.13%
2019/08/22	8	12.50	19.4	12.50	12.50	-11.4	6,224	-0.18%
2019/08/21	0	0.00	5	12.50	12.50	-5	6,194	-0.08%
2019/08/19	0	0.00	3	12.50	12.55	-3	6,294	-0.05%
2019/08/16	0.1	12.45	0	0.00	12.45	0.1	6,276	0.00%
2019/08/15	2	12.35	0	0.00	12.35	2	6,222	0.03%
2019/08/13	0	0.00	3	12.55	12.45	-3	6,170	-0.05%
2019/08/12	3	12.48	10	12.50	12.50	-7	6,160	-0.11%
2019/08/06	10	12.05	0	0.00	12.25	10	6,224	0.16%
2019/08/05	54	12.30	0	0.00	12.30	54	6,174	0.87%
2019/08/02	4	12.46	0	0.00	12.40	4	6,213	0.06%
2019/08/01	32	12.60	0	0.00	12.55	32	6,158	0.52%
2019/07/31	20	12.68	0	0.00	12.65	20	6,169	0.32%
2019/07/30	0	0.00	5.3	12.75	12.70	-5.3	6,166	-0.09%
2019/07/26	0	0.00	3	12.80	12.75	-3	6,497	-0.05%
2019/07/25	2	12.75	10	12.75	12.80	-8	6,663	-0.12%
2019/07/24	30	12.80	2	12.85	12.70	28	6,821	0.41%
2019/07/22	5	12.70	1	12.70	12.75	4	7,128	0.06%
2019/07/19	0	0.00	15	12.60	12.65	-15	7,092	-0.21%
2019/07/16	6	12.59	0	0.00	12.55	6	7,046	0.09%
2019/07/12	0	0.00	11	12.60	12.60	-11	7,022	-0.16%
2019/07/11	19	12.50	10	12.55	12.55	9	7,011	0.13%
2019/07/10	1	12.50	10	12.50	12.50	-9	7,008	-0.13%
2019/07/09	0	0.00	4	12.45	12.50	-4	7,017	-0.06%
2019/07/04	14	12.44	15	12.40	12.40	-1	7,176	-0.01%
2019/07/03	11	12.35	2	12.33	12.40	9	7,239	0.12%
2019/07/02	8	12.37	0	0.00	12.30	8	7,284	0.11%
2019/07/01	1	12.45	0	0.00	12.45	1	7,237	0.01%
2019/06/28	1	12.50	0	12.50	12.50	1	7,189	0.01%
2019/06/27	1	12.45	2	12.50	12.50	-1	7,246	-0.01%
2019/06/26	13	12.40	0	0.00	12.45	13	7,237	0.18%
2019/06/25	1	12.40	0	0.00	12.45	1	7,224	0.01%
2019/06/24	15	12.43	0	0.00	12.45	15	7,254	0.21%
2019/06/21	2	12.45	2	12.40	12.50	0	7,284	0.00%
2019/06/20	12	12.47	0	0.00	12.50	12	7,287	0.16%
2019/06/19	0	0.00	10.6	12.55	12.55	-10.6	7,346	-0.14%
2019/06/18	13	12.50	0.2	12.50	12.50	12.8	7,272	0.18%
2019/06/14	0	0.00	7	12.35	12.35	-7	7,446	-0.09%
2019/06/12	41	12.21	3	12.17	12.25	38	7,738	0.49%
2019/06/11	7	12.50	0	0.00	12.50	7	7,488	0.09%
2019/06/10	2.8	12.70	2	12.60	12.70	0.8	7,366	0.01%
2019/06/06	2	12.55	6	12.58	12.55	-4	7,260	-0.06%
2019/06/05	15.1	12.40	0	0.00	12.45	15.1	7,010	0.21%
2019/06/03	15	12.18	0	0.00	12.30	15	6,919	0.22%
2019/05/31	1.1	12.20	0	0.00	12.25	1.1	6,870	0.02%
2019/05/30	10	12.13	0	0.00	12.20	10	6,788	0.15%
2019/05/28	3	12.20	0	0.00	12.10	3	6,798	0.04%
2019/05/27	13.1	12.17	0	0.00	12.20	13.1	6,759	0.19%
2019/05/24	1	12.05	0	0.00	12.10	1	6,659	0.02%
2019/05/23	6	12.05	0	0.00	12.00	6	6,584	0.09%
2019/05/22	0	0.00	2	12.10	12.10	-2	6,546	-0.03%
2019/05/21	12.1	12.10	0.6	12.05	12.05	11.5	6,598	0.17%
2019/05/20	1	11.85	0	0.00	11.90	1	6,529	0.02%
2019/05/16	5.1	11.80	0	0.00	11.80	5.1	6,538	0.08%
2019/05/15	2.1	11.85	0	0.00	11.80	2.1	6,523	0.03%
2019/05/14	4.1	11.74	0	0.00	11.75	4.1	6,503	0.06%
2019/05/13	4.3	11.85	0	0.00	11.80	4.3	6,397	0.07%
2019/05/10	3	11.92	6	11.86	11.90	-3	6,424	-0.05%
2019/05/09	4	11.90	0	0.00	11.85	4	6,341	0.06%
2019/05/08	0	0.00	0.1	11.95	11.90	-0.1	6,297	0.00%
2019/05/07	1	11.95	4	11.90	11.90	-3	6,259	-0.05%
2019/05/06	22	11.86	45	11.86	11.85	-23	6,235	-0.37%
2019/05/03	40	12.05	0	0.00	12.05	40	6,031	0.66%
2019/05/02	18	12.11	21	12.10	12.15	-3	5,909	-0.05%
2019/04/30	1	11.80	4	11.93	12.00	-3	5,811	-0.05%
2019/04/29	26	11.75	7	11.76	11.80	19	5,626	0.34%
2019/04/26	47	11.48	11	11.46	11.50	36	5,418	0.66%
2019/04/25	25	11.40	3	11.40	11.40	22	5,215	0.42%
2019/04/24	0	0.00	5	11.35	11.35	-5	5,158	-0.10%
2019/04/23	0	0.00	2	11.35	11.35	-2	5,166	-0.04%
2019/04/22	0	0.00	5	11.30	11.30	-5	5,175	-0.10%
2019/04/19	0	0.00	9	11.25	11.30	-9	5,304	-0.17%
2019/04/18	1	11.25	0	0.00	11.20	1	5,285	0.02%
2019/04/17	0.1	11.25	0	0.00	11.25	0.1	5,287	0.00%
2019/04/16	4	11.23	12	11.25	11.25	-8	5,247	-0.15%
2019/04/12	1	11.25	0	0.00	11.25	1	5,159	0.02%
2019/04/11	0	0.00	2	11.25	11.25	-2	5,135	-0.04%
2019/04/10	32	11.19	0	0.00	11.25	32	5,099	0.63%
2019/04/09	1	11.30	3	11.35	11.30	-2	4,895	-0.04%
2019/04/08	0	0.00	10	11.35	11.35	-10	4,826	-0.21%
2019/04/03	0	0.00	12	11.40	11.35	-12	4,730	-0.25%
2019/04/02	1	11.40	0	0.00	11.35	1	4,668	0.02%
2019/04/01	55	11.41	0	0.00	11.40	55	4,628	1.19%
2019/03/29	19.5	11.40	0	0.00	11.40	19.5	4,544	0.43%
2019/03/28	1	11.40	0	0.00	11.40	1	4,474	0.02%
2019/03/26	2	11.20	2	11.30	11.35	0	4,395	0.00%
2019/03/25	3	11.15	9	11.15	11.20	-6	4,347	-0.14%
2019/03/22	11	11.24	0	0.00	11.30	11	4,262	0.26%
2019/03/20	4	11.33	0	0.00	11.30	4	4,143	0.10%
2019/03/19	0	0.00	2	11.40	11.40	-2	4,032	-0.05%
2019/03/18	2.3	11.27	0	0.00	11.30	2.3	3,907	0.06%
2019/03/15	7	11.05	0	0.00	11.05	7	3,756	0.19%
2019/03/13	1	10.90	0	0.00	10.85	1	3,594	0.03%
2019/03/07	6	10.88	2	10.90	10.85	4	3,593	0.11%
2019/03/05	0	0.00	2	10.75	10.70	-2	3,415	-0.06%
2019/03/04	11	10.70	0	0.00	10.75	11	3,395	0.32%
2019/02/27	1	10.70	0	0.00	10.65	1	3,338	0.03%
2019/02/21	7	10.60	0	0.00	10.60	7	3,246	0.22%
2019/02/20	5.2	10.60	0	0.00	10.65	5.2	3,215	0.16%
2019/02/19	0	0.00	20	10.55	10.60	-20	3,131	-0.64%
2019/02/15	0.2	10.55	0	0.00	10.55	0.2	3,103	0.01%
2019/02/14	10	10.55	0	0.00	10.60	10	3,057	0.33%
2019/02/13	1	10.55	0	0.00	10.60	1	3,026	0.03%
2019/02/12	0	0.00	50	10.50	10.50	-50	2,996	-1.67%
2019/02/11	11	10.55	0	0.00	10.50	11	3,011	0.37%
2019/01/30	1	10.45	0	0.00	10.50	1	2,916	0.03%
2019/01/29	0	0.00	15	10.45	10.45	-15	2,872	-0.52%
2019/01/28	1	10.45	0	0.00	10.50	1	2,861	0.03%
2019/01/25	2	10.45	0	0.00	10.45	2	2,811	0.07%
2019/01/22	5	10.40	0	0.00	10.45	5	2,773	0.18%
2019/01/21	5	10.45	5	10.40	10.40	0	2,692	0.00%
2019/01/18	15	10.35	0	0.00	10.40	15	2,762	0.54%
2019/01/17	22	10.35	0	0.00	10.40	22	2,814	0.78%
2019/01/16	6	10.35	0	0.00	10.30	6	2,877	0.21%
2019/01/15	10	10.35	0	0.00	10.35	10	2,893	0.35%
2019/01/11	2	10.35	0	0.00	10.35	2	3,041	0.07%
2019/01/10	0	0.00	2	10.25	10.25	-2	2,926	-0.07%
2019/01/04	0	0.00	70	10.11	10.10	-70	3,127	-2.24%
2019/01/03	0	0.00	47	10.15	10.15	-47	3,301	-1.42%
2019/01/02	1	10.15	48	10.15	10.15	-47	3,317	-1.42%
2018/12/27	0	0.00	5	10.15	10.10	-5	3,415	-0.15%
2018/12/26	3	10.10	0	0.00	10.10	3	3,435	0.09%
2018/12/25	2	10.10	1	10.10	10.10	1	3,440	0.03%
2018/12/22	4	10.10	0	0.00	10.15	4	3,483	0.11%
2018/12/19	0	0.00	2	10.15	10.20	-2	3,665	-0.05%
2018/12/18	4	10.15	0	0.00	10.15	4	3,656	0.11%
2018/12/17	0	0.00	11	10.20	10.25	-11	3,658	-0.30%
2018/12/14	1	10.20	0	0.00	10.25	1	3,689	0.03%
2018/12/12	1	10.20	0	0.00	10.20	1	3,720	0.03%
2018/12/10	2	10.15	2	10.15	10.20	0	3,816	0.00%
2018/12/07	5	10.15	0	0.00	10.20	5	3,835	0.13%
2018/11/30	1	10.30	0	0.00	10.20	1	3,908	0.03%
2018/11/28	0	0.00	10	10.25	10.25	-10	3,926	-0.25%
2018/11/21	2	10.20	0	0.00	10.20	2	4,067	0.05%
2018/11/19	2	10.28	0	0.00	10.25	2	4,074	0.05%
2018/11/13	3.8	10.18	0	0.00	10.25	3.8	4,180	0.09%
2018/11/12	4	10.28	0	0.00	10.20	4	4,190	0.10%
2018/11/08	0.1	10.35	0	0.00	10.35	0.1	4,223	0.00%
2018/11/02	1	10.25	0	0.00	10.25	1	4,328	0.02%
2018/11/01	4	10.25	0	0.00	10.25	4	4,361	0.09%
2018/10/31	0	0.00	0.2	10.25	10.20	-0.2	4,391	-0.01%
2018/10/26	6	10.09	0	0.00	10.15	6	4,493	0.13%
2018/10/25	2	9.99	0	0.00	10.10	2	4,433	0.05%
2018/10/23	20	10.20	0	0.00	10.15	20	4,772	0.42%
2018/10/22	0	0.00	17	10.25	10.30	-17	4,838	-0.35%
2018/10/17	1	10.40	0	0.00	10.40	1	4,813	0.02%
2018/10/15	1	10.35	0	0.00	10.30	1	4,820	0.02%
2018/10/12	11	10.35	3	10.25	10.35	8	4,771	0.17%
2018/10/11	5	10.26	19	10.33	10.25	-14	4,722	-0.30%
2018/10/05	3	10.47	0	0.00	10.50	3	4,625	0.06%
2018/10/01	1	10.75	0	0.00	10.75	1	4,506	0.02%
2018/09/21	0	0.00	1	10.70	10.70	-1	4,416	-0.02%
2018/09/20	3	10.70	1	10.65	10.70	2	4,393	0.05%
2018/09/18	1	10.60	0	0.00	10.65	1	4,429	0.02%
2018/09/14	0	0.00	2	10.65	10.65	-2	4,357	-0.05%
2018/09/13	0	0.00	5	10.60	10.60	-5	4,288	-0.12%
2018/09/12	0	0.00	1	10.50	10.55	-1	4,250	-0.02%
2018/09/11	0	0.00	1.1	10.45	10.50	-1.1	4,227	-0.03%
2018/09/07	0	0.00	0.1	10.45	10.45	-0.1	4,190	0.00%
2018/09/05	2	10.40	1	10.45	10.40	1	4,151	0.02%
2018/09/03	1	10.45	0	0.00	10.45	1	4,100	0.02%
2018/08/30	0	0.00	2.6	10.40	10.40	-2.6	4,135	-0.06%
2018/08/29	0	0.00	2	10.30	10.30	-2	4,118	-0.05%
2018/08/27	2.1	10.25	0	0.00	10.30	2.1	4,122	0.05%
2018/08/23	0	0.00	3	10.25	10.30	-3	4,134	-0.07%
2018/08/17	2	10.15	0	0.00	10.20	2	4,098	0.05%
2018/08/16	2.1	10.10	0	0.00	10.15	2.1	4,070	0.05%
2018/08/15	0.1	10.20	0	0.00	10.15	0.1	4,057	0.00%
2018/08/14	2	10.15	0	0.00	10.15	2	4,055	0.05%
2018/08/13	17	10.15	0	0.00	10.20	17	4,082	0.42%
2018/08/09	28	10.25	0	0.00	10.20	28	3,994	0.70%
2018/08/08	2	10.25	0	0.00	10.25	2	4,008	0.05%
2018/08/07	4	10.30	4	10.33	10.30	0	3,976	0.00%
2018/08/06	12	10.30	2	10.30	10.35	10	3,963	0.25%
2018/08/01	0.8	10.30	0	0.00	10.25	0.8	3,873	0.02%
2018/07/31	25.8	10.13	2	10.15	10.15	23.8	3,844	0.62%
2018/07/30	6	10.63	12	10.65	10.65	-6	3,618	-0.17%
2018/07/25	10	10.55	0	0.00	10.60	10	3,298	0.30%
2018/07/23	5	10.50	0	0.00	10.50	5	3,231	0.15%
2018/07/20	10	10.50	0	0.00	10.50	10	3,157	0.32%
2018/07/17	0	0.00	2	10.45	10.50	-2	3,142	-0.06%
2018/07/16	0	0.00	2	10.45	10.40	-2	3,098	-0.06%
2018/07/13	0	0.00	7	10.45	10.45	-7	3,081	-0.23%
2018/07/12	3	10.35	1	10.35	10.40	2	3,058	0.07%
2018/07/10	0	0.00	2	10.40	10.40	-2	3,089	-0.06%
2018/07/09	0	0.00	0.4	10.40	10.30	-0.4	3,135	-0.01%
2018/07/06	32	10.25	8.3	10.35	10.25	23.7	3,140	0.75%
2018/07/04	0	0.00	6	10.40	10.30	-6	3,180	-0.19%
2018/07/03	0	0.00	1	10.35	10.30	-1	3,153	-0.03%
2018/07/02	1	10.40	0	0.00	10.35	1	3,165	0.03%
2018/06/29	0	0.00	9	10.40	10.45	-9	3,164	-0.28%
2018/06/28	2	10.35	0	0.00	10.35	2	3,155	0.06%
2018/06/26	0	0.00	10	10.45	10.50	-10	3,156	-0.32%
2018/06/20	0	0.00	5	10.45	10.50	-5	3,237	-0.15%
2018/06/19	5	10.45	0	0.00	10.45	5	3,242	0.15%
2018/06/15	0	0.00	7	10.50	10.50	-7	3,219	-0.22%
2018/06/11	0	0.00	7	10.44	10.50	-7	3,430	-0.20%
2018/06/08	1	10.50	11	10.45	10.40	-10	3,436	-0.29%
2018/06/01	3	10.35	0	0.00	10.30	3	3,412	0.09%
2018/05/30	0	0.00	1	10.35	10.35	-1	3,451	-0.03%
2018/05/29	0	0.00	30	10.35	10.40	-30	3,428	-0.88%
2018/05/25	1	10.35	0	0.00	10.35	1	3,514	0.03%
2018/05/18	2	10.35	0	0.00	10.40	2	3,831	0.05%
2018/05/17	1	10.35	0	0.00	10.35	1	3,867	0.03%
2018/05/11	1	10.35	0	0.00	10.35	1	4,328	0.02%
2018/05/10	0	0.00	1	10.30	10.35	-1	4,326	-0.02%
2018/05/07	1	10.25	0	0.00	10.25	1	4,416	0.02%
2018/05/02	7	10.30	0	0.00	10.30	7	4,416	0.16%
2018/04/27	2	10.15	0	0.00	10.15	2	4,407	0.05%
2018/04/26	6	10.15	0	0.00	10.15	6	4,452	0.13%
2018/04/25	0	0.00	10	10.15	10.15	-10	4,507	-0.22%
2018/04/24	30	10.20	10	10.15	10.20	20	4,588	0.44%
2018/04/23	26	10.19	0	0.00	10.20	26	4,637	0.56%
2018/04/20	2	10.15	0	0.00	10.20	2	4,702	0.04%
2018/04/19	2	10.20	0	10.20	10.20	2	4,747	0.04%
2018/04/18	2	10.20	0	0.00	10.15	2	4,775	0.04%
2018/04/17	2	10.15	13	10.15	10.15	-11	4,876	-0.23%
2018/04/16	2	10.15	0	0.00	10.15	2	4,872	0.04%
2018/04/13	5	10.20	0	0.00	10.20	5	4,906	0.10%
2018/04/12	20	10.23	0	0.00	10.25	20	4,963	0.40%
2018/04/11	4	10.25	0	0.00	10.20	4	4,993	0.08%
2018/04/10	1	10.20	0	0.00	10.20	1	5,003	0.02%
2018/04/03	6	10.18	0	0.00	10.15	6	5,016	0.12%
2018/04/02	2	10.25	0	0.00	10.20	2	5,002	0.04%
2018/03/31	1	10.20	0	0.00	10.20	1	4,993	0.02%
2018/03/30	2	10.20	0	0.00	10.20	2	5,000	0.04%
2018/03/29	2	10.20	0	0.00	10.20	2	4,992	0.04%
2018/03/28	5	10.25	0	0.00	10.25	5	4,931	0.10%
2018/03/27	2	10.28	0	0.00	10.25	2	4,912	0.04%
2018/03/26	3	10.20	0	0.00	10.20	3	4,871	0.06%
2018/03/23	2	10.25	0	0.00	10.25	2	4,854	0.04%
2018/03/20	1	10.35	0	0.00	10.35	1	4,859	0.02%
2018/03/19	6	10.40	1	10.40	10.40	5	4,873	0.10%
2018/03/16	3	10.30	4.2	10.39	10.40	-1.2	4,851	-0.02%
2018/03/15	4	10.30	10	10.30	10.25	-6	4,738	-0.13%
2018/03/14	1	10.25	0	0.00	10.25	1	4,641	0.02%
2018/03/13	1	10.25	16	10.20	10.25	-15	4,605	-0.33%
2018/03/12	1	10.15	0	0.00	10.15	1	4,550	0.02%
2018/03/08	2	10.18	0	0.00	10.10	2	4,648	0.04%
2018/03/07	14	10.15	0	0.00	10.10	14	4,706	0.30%
2018/03/06	6	10.15	10	10.15	10.10	-4	4,787	-0.08%
2018/03/05	1	10.10	0	0.00	10.10	1	4,831	0.02%
2018/03/02	10	10.15	0	0.00	10.10	10	4,769	0.21%
2018/03/01	4	10.15	0	0.00	10.20	4	4,752	0.08%
2018/02/27	1	10.15	0	0.00	10.15	1	4,699	0.02%
2018/02/26	0	0.00	11	10.20	10.15	-11	4,673	-0.24%
2018/02/23	7	10.25	0	0.00	10.20	7	4,680	0.15%
2018/02/21	1	10.10	0	0.00	10.15	1	4,736	0.02%
2018/02/12	0	0.00	5	10.00	10.00	-5	4,626	-0.11%
2018/02/08	10	9.99	0	0.00	10.00	10	4,451	0.22%
2018/02/07	2	10.00	0	0.00	10.00	2	4,414	0.05%
2018/02/06	54	9.91	0	0.00	9.88	54	4,306	1.25%
2018/02/05	13	10.05	0	0.00	10.05	13	4,029	0.32%
2018/02/02	1	10.15	0	0.00	10.15	1	3,992	0.03%
2018/02/01	0	0.00	5	10.15	10.10	-5	3,986	-0.13%
2018/01/31	27	10.09	0	0.00	10.10	27	3,981	0.68%
2018/01/29	1	10.25	0	0.00	10.25	1	3,922	0.03%
2018/01/25	0	0.00	0.6	10.20	10.25	-0.6	3,884	-0.02%
2018/01/19	6	10.20	0	0.00	10.25	6	3,734	0.16%
2018/01/17	20	10.30	0	0.00	10.25	20	3,625	0.55%
2018/01/16	0	0.00	0	10.25	10.25	0	3,560	0.00%
2018/01/15	3	10.25	0	0.00	10.25	3	3,544	0.08%
2018/01/12	0	0.00	1	10.20	10.20	-1	3,618	-0.03%
2018/01/10	6	10.11	0	0.00	10.05	6	3,512	0.17%
2018/01/08	30	10.15	0.1	10.10	10.10	29.9	3,454	0.87%
2018/01/05	13	10.04	0	0.00	10.05	13	3,377	0.38%
2018/01/04	3	10.00	0	0.00	10.05	3	3,321	0.09%