瑞軒 (2489)-高橋券商分點個股進出

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
15.10
漲跌
--
漲幅
0.00%
成交量
2,911張
產業
上市光電類股
409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

瑞軒 (2489)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/29	62	15.53	3.8	15.52	15.45	58.2	6,802	0.86%
2024/04/26	1	15.10	14.7	15.19	15.20	-13.7	6,700	-0.20%
2024/04/25	1	15.15	2	15.20	15.15	-1	6,703	-0.01%
2024/04/24	0	0.00	5	14.93	15.00	-5	6,652	-0.08%
2024/04/23	16	14.77	2	14.90	15.05	14	6,586	0.21%
2024/04/19	3	13.83	0	0.00	13.90	3	6,369	0.05%
2024/04/17	0	0.00	2	14.45	14.40	-2	6,438	-0.03%
2024/04/16	3	14.22	0	0.00	14.20	3	6,531	0.05%
2024/04/15	1	14.85	0	0.00	14.60	1	6,559	0.02%
2024/04/12	0	0.00	40	15.00	14.95	-40	6,736	-0.59%
2024/04/11	2	14.90	1	15.30	14.85	1	6,922	0.01%
2024/04/10	0	0.00	30	14.99	14.80	-30	6,825	-0.44%
2024/04/09	45	14.89	2	14.98	14.80	43	6,767	0.64%
2024/04/08	4	14.69	9	14.78	14.80	-5	6,688	-0.07%
2024/04/03	1	14.40	11	14.48	14.50	-10	6,597	-0.15%
2024/04/02	0	0.00	18.5	14.41	14.40	-18.5	6,582	-0.28%
2024/04/01	8	14.30	11	14.41	14.40	-3	6,575	-0.05%
2024/03/29	0	0.00	4	14.10	14.15	-4	6,565	-0.06%
2024/03/28	9	14.27	5	14.47	14.20	4	6,549	0.06%
2024/03/27	2	14.25	11	14.32	14.35	-9	6,528	-0.14%
2024/03/26	5	14.18	3	14.35	14.15	2	6,509	0.03%
2024/03/25	4	14.20	26	14.27	14.30	-22	6,472	-0.34%
2024/03/22	0	0.00	3	13.90	13.90	-3	6,416	-0.05%
2024/03/21	0	0.00	2	13.75	13.80	-2	6,409	-0.03%
2024/03/20	20	13.60	16	13.67	13.50	4	6,400	0.06%
2024/03/19	2	13.75	6	13.78	13.75	-4	6,353	-0.06%
2024/03/18	11	13.94	5	13.85	13.90	6	6,327	0.09%
2024/03/15	2	14.18	0	0.00	14.00	2	6,329	0.03%
2024/03/14	9	14.24	3	14.42	14.20	6	6,324	0.09%
2024/03/12	5	14.35	24	14.46	14.35	-19	6,317	-0.30%
2024/03/11	3	14.32	3	14.32	14.35	0	6,356	0.00%
2024/03/08	10	14.12	0	0.00	14.05	10	6,566	0.15%
2024/03/07	25	14.51	12	14.38	14.40	13	6,694	0.19%
2024/03/06	11	14.75	25	14.84	14.80	-14	6,637	-0.21%
2024/03/05	13	14.70	5	14.60	14.70	8	6,605	0.12%
2024/03/04	3	14.95	2	14.65	14.90	1	6,530	0.02%
2024/03/01	1	15.00	1	15.05	14.90	0	6,399	0.00%
2024/02/29	3	15.20	6	15.18	15.15	-3	6,322	-0.05%
2024/02/27	1	15.35	48	15.33	15.35	-47	6,232	-0.75%
2024/02/26	21	15.56	2	15.53	15.60	19	6,128	0.31%
2024/02/23	65	16.07	12	15.89	15.75	53	5,978	0.89%
2024/02/22	83.2	16.63	31	16.17	16.45	52.2	5,691	0.92%
2024/02/21	172	15.80	134	16.08	16.75	38	4,832	0.79%	大買/大賣/
2024/02/20	73	15.62	122	15.34	15.25	-49	4,040	-1.21%	大賣/
2024/02/19	146	15.43	40.4	15.01	15.50	105.6	3,528	2.99%	大買/鉅額交易
2024/02/16	43	14.08	23	14.10	14.10	20	3,021	0.66%
2024/02/15	0	0.00	5	13.65	13.55	-5	2,878	-0.17%
2024/02/02	2	13.10	0	0.00	13.05	2	2,792	0.07%
2024/02/01	3	13.30	0	0.00	13.30	3	2,755	0.11%
2024/01/29	3	13.35	0	0.00	13.40	3	2,736	0.11%
2024/01/26	1	13.55	3	13.55	13.55	-2	2,723	-0.07%
2024/01/24	2	13.55	0	0.00	13.50	2	2,660	0.08%
2024/01/22	0	0.00	5	13.05	13.10	-5	2,569	-0.19%
2024/01/19	2	13.10	1	13.15	12.90	1	2,547	0.04%
2024/01/17	6	13.38	2	13.75	13.35	4	2,438	0.16%
2024/01/15	0	0.00	3	13.77	13.70	-3	2,391	-0.13%
2024/01/11	1	13.60	0	0.00	13.55	1	2,279	0.04%
2024/01/10	5	13.65	5.8	13.74	13.45	-0.8	2,257	-0.04%
2024/01/09	6	13.35	0	0.00	13.45	6	2,149	0.28%
2024/01/08	20	13.66	5	13.65	13.75	15	2,062	0.73%
2024/01/05	13	13.60	5	13.60	13.55	8	1,832	0.44%
2024/01/04	0	0.00	1.1	12.91	13.05	-1.1	1,581	-0.07%
2023/12/28	0	0.00	1	13.00	13.00	-1	1,603	-0.06%
2023/12/26	0	0.00	7	12.88	12.90	-7	1,604	-0.44%
2023/12/22	0	0.00	1	12.80	12.70	-1	1,599	-0.06%
2023/12/21	10	12.60	0	0.00	12.60	10	1,604	0.62%
2023/12/19	0	0.00	0.1	12.70	12.50	-0.1	1,620	0.00%
2023/12/18	0	0.00	7	13.05	12.75	-7	1,611	-0.43%
2023/12/15	0	0.00	3	13.10	13.00	-3	1,609	-0.19%
2023/12/13	0.1	12.70	0	0.00	12.80	0.1	1,643	0.00%
2023/12/08	0	0.00	2	13.25	13.20	-2	1,617	-0.12%
2023/12/07	0	0.00	19	12.95	12.90	-19	1,615	-1.18%
2023/12/06	1	12.85	0	0.00	12.85	1	1,604	0.06%
2023/12/05	41	13.21	1	13.15	13.05	40	1,535	2.61%
2023/12/04	5	13.40	2.1	13.44	13.50	2.9	1,297	0.23%
2023/11/29	1	11.95	1	11.95	11.95	0	1,083	0.00%
2023/11/28	1	12.00	1	12.00	12.00	0	1,092	0.00%
2023/11/24	1	12.05	0.1	12.00	12.05	0.9	1,090	0.09%
2023/11/17	1	11.75	0	0.00	11.80	1	1,119	0.09%
2023/11/16	0	0.00	1	11.65	11.65	-1	1,118	-0.09%
2023/11/15	1	11.40	1	11.55	11.60	0	1,133	0.00%
2023/11/14	4	11.42	2	11.35	11.35	2	1,138	0.18%
2023/11/13	5	11.51	14.3	11.54	11.45	-9.3	1,155	-0.80%
2023/11/06	1	11.80	1	11.80	11.80	0	1,424	0.00%
2023/11/02	1	11.60	1	11.60	11.60	0	1,538	0.00%
2023/10/31	1	11.65	1	11.45	11.40	0	1,576	0.00%
2023/10/30	0	0.00	1	11.65	11.65	-1	1,604	-0.06%
2023/10/27	2	11.70	0	0.00	11.65	2	1,641	0.12%
2023/10/26	0	0.00	1	11.75	11.65	-1	1,667	-0.06%
2023/10/25	0	0.00	0.1	11.80	11.80	-0.1	1,719	0.00%
2023/10/24	1	11.70	0	11.75	11.70	1	1,748	0.06%
2023/10/23	70.1	11.70	0	0.00	11.70	70.1	1,790	3.91%
2023/10/20	1	11.40	0	0.00	11.45	1	1,822	0.06%
2023/10/18	0.1	11.85	2.9	11.82	11.75	-2.9	1,998	-0.14%
2023/10/17	1	12.15	1	12.00	11.95	0	2,110	0.00%
2023/10/16	1	12.20	0	0.00	12.10	1	2,380	0.04%
2023/10/13	1.4	12.25	1	12.25	12.15	0.4	2,564	0.01%
2023/10/12	1	12.15	0	0.00	12.20	1	2,674	0.04%
2023/10/11	0	12.20	0	0.00	12.05	0	2,715	0.00%
2023/09/26	5	11.90	0	0.00	11.95	5	2,773	0.18%
2023/09/25	0	0.00	5.5	12.20	12.25	-5.5	2,805	-0.20%
2023/09/21	5	12.00	20	11.95	11.90	-15	2,886	-0.52%
2023/09/19	4	12.45	4	12.55	12.45	0	2,984	0.00%
2023/09/18	0	0.00	1	12.50	12.50	-1	3,038	-0.03%
2023/09/14	0	0.00	1	12.70	12.60	-1	3,255	-0.03%
2023/09/13	0	0.00	0.3	12.65	12.65	-0.3	3,328	-0.01%
2023/09/04	0	0.00	5.3	12.55	12.50	-5.3	4,014	-0.13%
2023/09/01	2	12.60	1	12.55	12.65	1	4,108	0.02%
2023/08/31	0	0.00	5	12.25	12.20	-5	4,236	-0.12%
2023/08/30	5	12.15	0	0.00	12.25	5	4,474	0.11%
2023/08/29	0	0.00	2	12.10	12.15	-2	5,110	-0.04%
2023/08/28	5	12.00	0	0.00	12.10	5	5,818	0.09%
2023/08/23	0	0.00	0.1	12.10	12.20	-0.1	6,042	0.00%
2023/08/17	5	12.00	5	12.30	12.35	0	6,188	0.00%
2023/08/16	4	12.05	0	0.00	12.10	4	6,214	0.06%
2023/08/14	3	12.15	0	0.00	12.25	3	6,426	0.05%
2023/08/10	3	12.55	0	0.00	12.60	3	6,500	0.05%
2023/08/08	0	0.00	1	12.85	12.80	-1	6,757	-0.01%
2023/08/07	15	12.68	18	12.54	12.70	-3	6,905	-0.04%
2023/08/04	4	13.46	11	13.65	13.75	-7	6,895	-0.10%
2023/08/02	8.2	13.55	0	0.00	13.50	8.2	6,949	0.12%
2023/07/28	13	13.88	4	13.88	13.80	9	7,218	0.12%
2023/07/27	6	13.79	6	13.93	14.15	0	7,264	0.00%
2023/07/26	5	13.77	2	13.78	13.70	3	7,256	0.04%
2023/07/25	0	0.00	24	13.68	13.80	-24	7,326	-0.33%
2023/07/24	6	13.80	0	0.00	13.60	6	7,403	0.08%
2023/07/21	25	14.05	1	14.00	14.05	24	7,433	0.32%
2023/07/20	0.2	13.80	0	0.00	13.90	0.2	7,548	0.00%
2023/07/19	2	13.98	4.5	13.86	13.65	-2.5	7,558	-0.03%
2023/07/18	0	0.00	5	13.98	14.05	-5	7,531	-0.07%
2023/07/17	4	14.05	4.9	14.13	14.10	-0.9	7,524	-0.01%
2023/07/14	4	14.05	8	14.08	13.95	-4	7,499	-0.05%
2023/07/13	5	14.04	3	13.93	14.00	2	7,475	0.03%
2023/07/12	1	14.35	0	0.00	14.30	1	7,360	0.01%
2023/07/11	10	14.70	11	14.72	14.80	-1	7,310	-0.01%
2023/07/10	11	14.50	7	14.41	14.10	4	7,182	0.06%
2023/07/07	10	14.85	0	0.00	15.30	10	6,930	0.14%
2023/07/06	36	15.07	14	15.06	15.05	22	6,754	0.33%
2023/07/05	0	0.00	3	14.95	14.80	-3	6,651	-0.05%
2023/07/04	1	14.55	0	0.00	14.75	1	6,611	0.02%
2023/07/03	3	14.65	0	0.00	14.75	3	6,557	0.05%
2023/06/29	1	15.00	0	0.00	15.00	1	6,467	0.02%
2023/06/28	0	0.00	4	15.01	14.90	-4	6,402	-0.06%
2023/06/27	3	14.70	25	15.00	14.70	-22	6,343	-0.35%
2023/06/26	23	14.73	2	14.70	14.80	21	6,279	0.33%
2023/06/21	0	0.00	4	14.95	14.90	-4	6,230	-0.06%
2023/06/20	0	0.00	1	14.80	14.60	-1	6,065	-0.02%
2023/06/16	5	14.53	232.7	14.12	14.45	-227.7	5,927	-3.84%	大賣/鉅額交易
2023/06/15	213	14.79	5	14.29	14.80	208	5,689	3.66%	大買/鉅額交易
2023/06/13	0	0.00	2	14.20	14.20	-2	5,505	-0.04%
2023/06/12	5.3	13.99	0	0.00	13.80	5.3	5,427	0.10%
2023/06/09	0	0.00	2	14.00	14.10	-2	5,419	-0.04%
2023/06/08	1	13.90	2.1	13.90	13.95	-1.1	5,374	-0.02%
2023/06/07	0	0.00	2	14.25	14.25	-2	5,316	-0.04%
2023/06/06	0	0.00	14.3	14.23	14.20	-14.3	5,276	-0.27%
2023/06/05	13	14.75	6	14.81	14.75	7	5,125	0.14%
2023/06/02	10	14.87	81	14.77	15.10	-71	4,878	-1.46%
2023/06/01	63.2	14.38	42	14.47	13.90	21.2	4,264	0.50%
2023/05/31	0	0.00	21	13.00	13.25	-21	3,566	-0.59%
2023/05/30	0	0.00	6	12.72	12.70	-6	3,458	-0.17%
2023/05/29	5	12.71	0	0.00	12.70	5	3,431	0.15%
2023/05/25	2	12.73	0	0.00	12.50	2	3,365	0.06%
2023/05/23	1	12.95	3	12.93	12.95	-2	3,339	-0.06%
2023/05/22	20	12.50	6	12.50	12.50	14	3,351	0.42%
2023/05/19	0	0.00	10.7	13.00	12.65	-10.7	3,334	-0.32%
2023/05/18	24	13.01	22.9	13.00	13.00	1.1	3,244	0.03%
2023/05/17	1	12.20	0	0.00	12.35	1	3,109	0.03%
2023/05/16	0	0.00	3	12.30	12.30	-3	3,069	-0.10%
2023/05/15	4	11.98	0	0.00	11.90	4	3,012	0.13%
2023/05/12	1	12.85	1	13.20	12.65	0	2,872	0.00%
2023/05/11	7	13.14	2	13.15	13.10	5	2,722	0.18%
2023/05/10	4	13.00	9.9	12.95	13.00	-5.9	2,558	-0.23%
2023/05/09	3	12.65	8	12.66	12.70	-5	2,437	-0.21%
2023/05/08	0	0.00	5.3	12.40	12.55	-5.3	2,368	-0.22%
2023/05/05	10	12.35	2	12.38	12.40	8	2,282	0.35%
2023/05/04	1	12.25	10.6	12.09	12.25	-9.6	2,193	-0.44%
2023/05/03	0	0.00	1	11.70	11.80	-1	2,036	-0.05%
2023/05/02	2	11.60	1	11.50	11.50	1	1,967	0.05%
2023/04/28	0	0.00	35	11.36	11.45	-35	1,902	-1.84%
2023/04/27	0	0.00	3	11.07	11.15	-3	1,806	-0.17%
2023/04/26	0	0.00	2	10.80	10.95	-2	1,724	-0.12%
2023/04/25	0	0.00	8	10.95	10.65	-8	1,659	-0.48%
2023/04/24	0	0.00	3	10.45	10.50	-3	1,511	-0.20%
2023/04/21	1	10.45	1	10.30	10.30	0	1,480	0.00%
2023/04/20	1	10.45	1	10.40	10.45	0	1,454	0.00%
2023/04/18	1	10.35	1	10.40	10.45	0	1,412	0.00%
2023/04/17	0	0.00	1.3	10.30	10.40	-1.3	1,400	-0.09%
2023/04/13	1	10.20	1	10.20	10.20	0	1,377	0.00%
2023/04/12	4	10.23	0.6	10.15	10.25	3.4	1,391	0.24%
2023/04/11	0	0.00	1	10.15	10.10	-1	1,376	-0.07%
2023/04/10	0	0.00	1	10.05	10.05	-1	1,375	-0.07%
2023/04/07	1	10.15	0	0.00	10.05	1	1,374	0.07%
2023/03/27	0	0.00	1	10.25	10.25	-1	1,407	-0.07%
2023/03/24	1	10.40	0	0.00	10.30	1	1,425	0.07%
2023/03/23	0	0.00	2	10.40	10.35	-2	1,424	-0.14%
2023/03/22	1	10.40	2	10.45	10.40	-1	1,431	-0.07%
2023/03/21	0	0.00	1	10.35	10.30	-1	1,423	-0.07%
2023/03/17	0	0.00	21	10.15	10.20	-21	1,427	-1.47%
2023/03/15	0	0.00	0.1	10.10	10.20	-0.1	1,431	-0.01%
2023/03/14	1	10.50	1	10.15	10.15	0	1,440	0.00%
2023/03/13	0	0.00	1	10.45	10.45	-1	1,423	-0.07%
2023/03/10	5	10.65	0	0.00	10.60	5	1,440	0.35%
2023/03/09	5	11.00	0	0.00	10.95	5	1,511	0.33%
2023/03/08	18	10.80	1	10.85	10.95	17	1,720	0.99%
2023/03/07	2	10.65	0	0.00	10.75	2	1,868	0.11%
2023/03/06	0	0.00	1	10.70	10.70	-1	2,251	-0.04%
2023/03/02	1	10.50	1	10.45	10.45	0	2,240	0.00%
2023/02/24	2	10.65	2	10.80	10.70	0	2,235	0.00%
2023/02/22	0	10.75	0	0.00	10.75	0	2,219	0.00%
2023/02/21	0	0.00	1	10.60	10.65	-1	2,207	-0.05%
2023/02/20	0	0.00	2	10.60	10.65	-2	2,227	-0.09%
2023/02/15	0	0.00	1	10.10	10.10	-1	2,237	-0.04%
2023/02/06	0	0.00	1	10.20	10.15	-1	2,425	-0.04%
2023/02/03	0	0.00	2	10.20	10.25	-2	2,424	-0.08%
2023/01/13	0	0.00	5	9.93	9.91	-5	2,372	-0.21%
2023/01/12	0	0.00	2.7	9.97	9.91	-2.7	2,385	-0.11%
2023/01/11	5	9.98	0	0.00	9.95	5	2,392	0.21%
2023/01/06	0	0.00	1	10.00	10.00	-1	2,418	-0.04%
2022/12/30	0	0.00	2	10.08	10.00	-2	2,451	-0.08%
2022/12/14	1	9.77	0	0.00	9.76	1	2,541	0.04%
2022/12/09	2	9.87	1	9.93	9.90	1	2,562	0.04%
2022/12/07	0	0.00	3	9.99	10.00	-3	2,548	-0.12%
2022/12/06	0	0.00	2	10.25	10.15	-2	2,530	-0.08%
2022/12/01	0	0.00	2	10.10	10.15	-2	2,542	-0.08%
2022/11/30	3	9.59	0	0.00	9.66	3	2,460	0.12%
2022/11/29	11	9.53	0	0.00	9.55	11	2,218	0.50%
2022/11/28	16	10.12	0	0.00	9.92	16	2,076	0.77%
2022/11/15	0	0.00	1	10.20	10.15	-1	1,881	-0.05%
2022/11/10	1	10.10	45	10.05	10.05	-44	1,854	-2.37%
2022/11/09	45	10.40	1	10.40	10.40	44	1,809	2.43%
2022/11/03	0	0.00	1	9.54	9.52	-1	1,719	-0.06%
2022/11/01	0	0.00	2	9.41	9.42	-2	1,730	-0.12%
2022/10/20	0.7	9.31	0	0.00	9.11	0.7	1,753	0.04%
2022/10/14	0	0.00	10.3	9.35	9.41	-10.3	1,751	-0.59%
2022/10/13	0.1	9.30	0	0.00	9.18	0.1	1,752	0.00%
2022/10/07	0	0.00	1	9.99	10.00	-1	1,738	-0.06%
2022/10/05	0	0.00	1	9.93	9.85	-1	1,744	-0.06%
2022/09/30	1	9.44	0	0.00	9.67	1	1,757	0.06%
2022/09/20	1	10.35	0.2	10.30	10.25	0.8	1,669	0.05%
2022/09/16	5	10.45	0	0.00	10.45	5	1,668	0.30%
2022/09/12	0	0.00	1	10.70	10.90	-1	1,696	-0.06%
2022/09/08	1	10.30	0	0.00	10.45	1	1,687	0.06%
2022/09/05	1	11.10	0	0.00	11.10	1	1,612	0.06%
2022/09/02	5	11.60	0	0.00	11.50	5	1,611	0.31%
2022/08/31	10	12.85	0	0.00	12.80	10	1,693	0.59%
2022/08/25	1	13.00	1	12.95	12.95	0	1,824	0.00%
2022/08/19	0	0.00	1	13.00	13.00	-1	1,966	-0.05%
2022/08/18	1	12.70	2	12.80	12.85	-1	1,951	-0.05%
2022/08/12	1	12.55	5	12.55	12.60	-4	1,897	-0.21%
2022/08/10	1	12.20	0	0.00	12.20	1	1,894	0.05%
2022/08/08	1	11.85	0	0.00	12.00	1	1,903	0.05%
2022/08/05	0	0.00	2	11.80	11.85	-2	1,898	-0.11%
2022/08/02	5	12.00	0	0.00	11.95	5	1,938	0.26%
2022/08/01	0	0.00	9.4	12.29	12.30	-9.4	1,968	-0.48%
2022/07/27	0	0.00	1	12.05	12.25	-1	2,145	-0.05%
2022/07/22	0	0.00	11	12.27	12.45	-11	2,332	-0.47%
2022/07/21	2	12.25	0	0.00	12.35	2	2,365	0.08%
2022/07/14	0	0.00	10	11.65	11.70	-10	2,367	-0.42%
2022/07/11	0	0.00	3	11.95	11.95	-3	2,349	-0.13%
2022/07/07	0	0.00	1	11.95	12.10	-1	2,352	-0.04%
2022/07/04	0.1	11.90	0	0.00	11.95	0.1	2,374	0.00%
2022/06/30	0	0.00	10	12.70	12.65	-10	2,365	-0.42%
2022/06/29	1	13.10	1	13.05	13.00	0	2,359	0.00%
2022/06/27	0	0.00	4	13.25	13.35	-4	2,403	-0.17%
2022/06/24	0	0.00	14	13.02	13.15	-14	2,410	-0.58%
2022/06/22	0	0.00	8	12.95	12.80	-8	2,418	-0.33%
2022/06/21	0	0.00	1.9	13.02	13.15	-1.9	2,427	-0.08%
2022/06/17	0	0.00	8	13.05	13.10	-8	2,429	-0.33%
2022/06/15	0	0.00	15	13.38	13.35	-15	2,471	-0.61%
2022/06/14	21	13.07	0	0.00	13.25	21	2,482	0.85%
2022/06/13	6	13.20	2	13.20	13.15	4	2,476	0.16%
2022/06/10	40	13.70	0	0.00	13.65	40	2,458	1.63%
2022/06/09	2	14.20	0	0.00	14.00	2	2,419	0.08%
2022/06/08	18	13.95	5.9	13.93	14.00	12.1	2,249	0.54%
2022/06/06	0	0.00	1	13.20	13.15	-1	2,034	-0.05%
2022/06/02	0	0.00	4	13.19	13.15	-4	2,086	-0.19%
2022/05/31	1.1	13.20	0	0.00	13.05	1.1	2,146	0.05%
2022/05/23	1	13.05	0	0.00	13.05	1	2,045	0.05%
2022/05/20	0	0.00	1	13.10	13.00	-1	2,061	-0.05%
2022/05/19	1	12.90	1	12.85	12.90	0	2,073	0.00%
2022/05/13	3	12.40	0	0.00	12.35	3	2,047	0.15%
2022/05/12	1	12.50	0	0.00	12.30	1	2,057	0.05%
2022/05/09	5	12.35	5	12.35	12.35	0	2,015	0.00%
2022/05/05	9	13.05	1	13.05	13.10	8	1,950	0.41%
2022/05/04	11	12.80	2	12.80	12.80	9	1,944	0.46%
2022/05/03	22	13.07	0	0.00	13.05	22	1,889	1.16%
2022/04/29	4	14.50	0	0.00	14.50	4	1,742	0.23%
2022/04/27	2	14.50	0	0.00	14.50	2	1,743	0.11%
2022/04/26	11	15.10	0	0.00	15.05	11	1,703	0.65%
2022/04/25	0	0.00	1	15.30	15.25	-1	1,693	-0.06%
2022/04/22	1	15.80	0	0.00	15.80	1	1,678	0.06%
2022/04/21	1	15.90	0	0.00	15.90	1	1,713	0.06%
2022/04/19	1	15.90	0	0.00	15.85	1	1,739	0.06%
2022/04/15	0	0.00	1	16.15	16.05	-1	1,745	-0.06%
2022/04/13	1	16.20	0	0.00	16.35	1	1,818	0.06%
2022/04/12	3	16.10	29	16.12	16.20	-26	1,821	-1.43%
2022/04/11	0	0.00	1	16.35	16.25	-1	1,824	-0.05%
2022/04/08	2	16.68	3.9	16.69	16.70	-1.9	1,844	-0.10%
2022/03/31	0	0.00	0.4	16.65	16.75	-0.4	1,926	-0.02%
2022/03/30	0	0.00	3.1	16.65	16.60	-3.1	1,923	-0.16%
2022/03/29	0	0.00	2	16.60	16.50	-2	2,042	-0.10%
2022/03/23	0	0.00	2	16.50	16.50	-2	2,129	-0.09%
2022/03/22	7	16.40	0	0.00	16.45	7	2,160	0.32%
2022/03/17	2	15.55	0	0.00	15.70	2	2,396	0.08%
2022/03/16	0	0.00	9	15.20	15.20	-9	2,958	-0.30%
2022/03/14	2	15.45	0	0.00	15.50	2	3,247	0.06%
2022/03/09	1	15.10	0	0.00	15.10	1	3,383	0.03%
2022/03/08	0.2	15.00	2	14.95	15.00	-1.8	3,464	-0.05%
2022/03/07	3	15.50	20	15.50	15.50	-17	3,476	-0.49%
2022/03/01	0	0.00	0.8	16.25	16.30	-0.8	4,351	-0.02%
2022/02/25	0.1	16.25	0	0.00	16.05	0.1	4,587	0.00%
2022/02/24	8	16.12	0	0.00	16.15	8	4,788	0.17%
2022/02/23	0	0.00	0.1	16.65	16.55	-0.1	4,899	0.00%
2022/02/22	0	0.00	2	16.65	16.55	-2	4,940	-0.04%
2022/02/21	0	0.00	0.9	16.60	16.85	-0.9	4,979	-0.02%
2022/02/11	0.1	16.95	0	0.00	16.90	0.1	5,318	0.00%
2022/02/10	0.1	16.95	3	16.95	17.00	-2.9	5,404	-0.05%
2022/02/08	0	0.00	2	16.80	16.80	-2	5,938	-0.03%
2022/01/26	8	16.31	0	0.00	16.25	8	6,022	0.13%
2022/01/25	1	16.65	0	0.00	16.30	1	6,060	0.02%
2022/01/21	0.1	16.90	0	0.00	16.90	0.1	6,061	0.00%
2022/01/13	0.8	17.15	0	0.00	17.15	0.8	6,266	0.01%
2022/01/10	5	17.05	2	17.10	17.05	3	6,587	0.05%
2022/01/07	0.1	17.05	0	0.00	17.05	0.1	6,596	0.00%
2022/01/06	30	17.30	0	0.00	17.25	30	6,568	0.46%
2022/01/05	5	17.35	0	0.00	17.35	5	6,602	0.08%
2022/01/04	0	0.00	5	17.30	17.25	-5	6,645	-0.08%
2021/12/29	1	17.55	0	0.00	17.70	1	6,706	0.01%
2021/12/28	2	17.35	2.3	17.44	17.35	-0.3	6,777	0.00%
2021/12/27	5	17.40	15.1	17.39	17.35	-10.1	6,842	-0.15%
2021/12/24	16	17.45	3	17.35	17.35	13	6,849	0.19%
2021/12/23	2	17.40	0	0.00	17.45	2	6,892	0.03%
2021/12/22	0	0.00	9	17.20	17.15	-9	6,779	-0.13%
2021/12/21	0	0.00	0.5	17.20	17.20	-0.5	6,782	-0.01%
2021/12/20	0	0.00	2	17.25	17.20	-2	6,777	-0.03%
2021/12/17	0	0.00	4	17.15	17.40	-4	6,777	-0.06%
2021/12/16	1	17.25	6	17.37	17.40	-5	6,793	-0.07%
2021/12/15	2.2	17.16	0	0.00	17.40	2.2	6,801	0.03%
2021/12/14	0.2	17.10	0	0.00	17.10	0.2	6,761	0.00%
2021/12/13	12.3	17.48	0	0.00	17.45	12.3	6,698	0.18%
2021/12/10	70	17.17	20.8	17.10	17.20	49.2	6,634	0.74%
2021/12/09	19	18.47	5	18.41	18.40	14	6,111	0.23%
2021/12/08	5	18.15	0	0.00	18.05	5	5,885	0.08%
2021/12/06	21	17.95	0	0.00	17.95	21	5,886	0.36%
2021/12/03	2	18.05	0	0.00	18.05	2	5,857	0.03%
2021/12/02	20	18.22	10	17.93	18.00	10	5,823	0.17%
2021/12/01	12.1	18.38	10	18.30	18.30	2.1	5,761	0.04%
2021/11/30	24.1	18.86	12	18.58	18.35	12.1	5,723	0.21%
2021/11/29	19.1	19.27	6	18.92	18.80	13.1	5,616	0.23%
2021/11/26	1.1	19.98	12	20.05	19.70	-10.9	5,455	-0.20%
2021/11/25	12.2	19.72	33.5	19.83	19.85	-21.3	5,230	-0.41%
2021/11/24	3	19.35	44.1	19.26	19.35	-41.1	4,973	-0.83%
2021/11/23	38.2	18.76	10	18.90	18.70	28.2	4,779	0.59%
2021/11/22	0	0.00	7	18.47	18.40	-7	4,625	-0.15%
2021/11/19	7	18.03	5	17.90	17.85	2	4,515	0.04%
2021/11/18	5	18.10	9	18.07	18.05	-4	4,592	-0.09%
2021/11/17	11	17.70	10.4	17.87	18.15	0.6	4,642	0.01%
2021/11/16	6	17.70	0	0.00	17.65	6	4,609	0.13%
2021/11/15	6	17.76	0	0.00	17.70	6	4,656	0.13%
2021/11/12	1.1	18.14	5	18.20	18.00	-3.9	4,731	-0.08%
2021/11/11	14	18.14	1.9	18.13	18.10	12.1	4,996	0.24%
2021/11/10	7.2	18.32	1	18.55	18.25	6.2	5,867	0.11%
2021/11/09	1.1	19.00	11.1	19.05	19.00	-10	5,977	-0.17%
2021/11/08	17	19.24	6.9	19.34	19.15	10.1	6,481	0.16%
2021/10/28	20	17.92	104	17.95	17.70	-84	6,320	-1.33%	大賣/
2021/10/27	26	17.28	65.5	17.25	17.30	-39.5	6,033	-0.65%
2021/10/26	26	17.41	10	17.35	17.25	16	6,082	0.26%
2021/10/25	31	17.59	25	17.48	17.50	6	6,095	0.10%
2021/10/22	16	17.79	10	17.70	17.75	6	6,122	0.10%
2021/10/21	13	17.84	24	17.82	17.75	-11	6,169	-0.18%
2021/10/20	5	17.85	0	0.00	17.70	5	6,271	0.08%
2021/10/19	22	18.02	42	17.98	17.95	-20	6,353	-0.31%
2021/10/18	10	17.70	10	17.65	17.60	0	6,543	0.00%
2021/10/15	35	17.78	36.1	17.57	17.55	-1.1	6,618	-0.02%
2021/10/14	6	17.70	5	17.55	17.55	1	6,716	0.01%
2021/10/13	7	17.82	6	17.49	17.55	1	6,787	0.01%
2021/10/12	26	17.94	41	17.73	17.70	-15	6,859	-0.22%
2021/10/08	3	17.88	9	17.92	17.90	-6	6,889	-0.09%
2021/10/07	1	17.20	21	17.62	17.75	-20	7,039	-0.28%
2021/10/05	2	16.70	0	0.00	16.85	2	7,663	0.03%
2021/10/04	3	16.95	1	16.65	16.65	2	7,947	0.03%
2021/09/30	7	17.41	10	17.45	17.40	-3	9,046	-0.03%
2021/09/29	3	17.33	2	17.25	17.30	1	9,077	0.01%
2021/09/28	30	17.94	40	17.78	17.75	-10	9,127	-0.11%
2021/09/27	22	17.78	42	17.93	17.95	-20	9,161	-0.22%
2021/09/24	0	0.00	8	17.40	17.50	-8	9,097	-0.09%
2021/09/23	10	17.00	10	16.95	16.95	0	9,085	0.00%
2021/09/22	23	16.86	6	16.76	16.80	17	9,257	0.18%
2021/09/17	6	17.21	5	17.25	17.35	1	9,564	0.01%
2021/09/14	20	17.48	15	17.35	17.35	5	9,743	0.05%
2021/09/13	35	17.36	38	17.37	17.35	-3	9,774	-0.03%
2021/09/10	20	17.30	20	17.20	17.20	0	9,781	0.00%
2021/09/09	10	16.80	10	16.95	16.95	0	9,892	0.00%
2021/09/08	10	16.75	0	0.00	16.75	10	10,002	0.10%
2021/09/06	20	16.65	1	16.80	16.60	19	10,026	0.19%
2021/09/03	11	17.20	15	17.17	17.20	-4	10,017	-0.04%
2021/09/02	16	17.39	13	17.15	17.10	3	10,118	0.03%
2021/09/01	3	17.55	5	17.41	17.45	-2	10,175	-0.02%
2021/08/31	10	17.10	12	17.02	16.95	-2	10,235	-0.02%
2021/08/30	15	17.18	10	17.10	17.15	5	10,436	0.05%
2021/08/27	10	17.10	11	17.04	17.05	-1	10,526	-0.01%
2021/08/26	35	16.89	10	16.85	16.90	25	10,577	0.24%
2021/08/25	35	16.98	26	16.88	16.90	9	10,700	0.08%
2021/08/24	18	16.84	22	16.67	16.65	-4	10,828	-0.04%
2021/08/23	31	16.83	27	16.85	16.85	4	11,273	0.04%
2021/08/20	15	16.67	10	16.60	16.55	5	11,434	0.04%
2021/08/19	6	17.00	0	0.00	16.80	6	11,559	0.05%
2021/08/18	16	16.92	14	17.14	17.30	2	11,651	0.02%
2021/08/17	3	16.95	0	0.00	16.90	3	11,917	0.03%
2021/08/13	11	17.87	10	17.35	17.40	1	12,140	0.01%
2021/08/12	15	17.85	10	18.00	17.80	5	12,223	0.04%
2021/08/11	50	17.97	46	17.84	17.85	4	12,470	0.03%
2021/08/10	0	0.00	15	18.01	17.90	-15	12,772	-0.12%
2021/08/09	67	18.64	62	18.50	18.35	5	12,907	0.04%
2021/08/06	114	18.71	136	18.61	18.40	-22	13,125	-0.17%	大買/大賣/
2021/08/05	28	18.05	26	17.76	17.75	2	12,612	0.02%
2021/08/04	5	18.02	6	18.25	18.10	-1	12,977	-0.01%
2021/07/30	19	17.38	10	17.05	17.10	9	13,446	0.07%
2021/07/28	2	17.35	22	17.45	17.45	-20	15,101	-0.13%
2021/07/27	65	18.02	20	17.75	17.70	45	17,403	0.26%
2021/07/26	18	17.99	13	18.05	18.05	5	17,862	0.03%
2021/07/23	25	18.10	30	17.73	17.80	-5	19,742	-0.03%
2021/07/22	30	17.86	11	17.64	18.00	19	21,381	0.09%
2021/07/21	60	17.48	41	17.06	17.10	19	21,429	0.09%
2021/07/20	13	17.68	10	17.85	17.40	3	21,892	0.01%
2021/07/19	20	18.00	10	18.05	18.00	10	22,023	0.05%
2021/07/16	35	18.50	37	18.26	18.25	-2	22,360	-0.01%
2021/07/15	42	18.38	45.4	18.39	18.40	-3.4	22,645	-0.02%
2021/07/14	12	18.84	11	18.35	18.40	1	22,956	0.00%
2021/07/13	40	18.95	59	19.12	18.80	-19	23,033	-0.08%
2021/07/12	51	18.54	45	18.46	18.45	6	22,822	0.03%
2021/07/09	35	18.39	31	18.30	18.30	4	23,692	0.02%
2021/07/08	18	18.31	34	18.47	18.70	-16	24,114	-0.07%
2021/07/07	5	17.84	12	17.85	17.75	-7	23,515	-0.03%
2021/07/06	11	17.69	10	17.45	17.45	1	23,583	0.00%
2021/07/05	12	17.48	23	17.59	17.60	-11	24,268	-0.05%
2021/07/02	10	17.30	43	17.55	17.35	-33	24,434	-0.14%
2021/07/01	21	17.44	20	17.20	17.20	1	24,522	0.00%
2021/06/30	16	17.38	14	17.33	17.40	2	24,685	0.01%
2021/06/29	38	17.47	6	17.33	17.30	32	24,772	0.13%
2021/06/28	33	17.70	12	17.95	18.00	21	24,800	0.08%
2021/06/25	2	17.20	1	17.35	17.05	1	24,636	0.00%
2021/06/24	0	0.00	12	17.33	17.25	-12	24,767	-0.05%
2021/06/23	3	16.83	3	16.95	16.90	0	24,969	0.00%
2021/06/22	26	16.84	41	16.85	16.60	-15	25,071	-0.06%
2021/06/21	19	16.77	8	16.71	16.70	11	25,474	0.04%
2021/06/18	12	17.54	8	17.31	17.20	4	26,832	0.01%
2021/06/17	9.1	17.38	12	17.26	17.45	-2.9	28,138	-0.01%
2021/06/16	33	17.33	0	0.00	16.80	33	29,448	0.11%
2021/06/15	6	17.34	2	17.25	17.30	4	31,440	0.01%
2021/06/11	6	17.17	0	0.00	17.05	6	32,468	0.02%
2021/06/10	14	17.20	6	17.10	17.10	8	32,919	0.02%
2021/06/09	16	17.75	5	17.40	17.40	11	32,926	0.03%
2021/06/08	0	0.00	7	18.45	17.85	-7	32,866	-0.02%
2021/06/07	0	0.00	13	18.03	18.05	-13	32,765	-0.04%
2021/06/04	4	17.63	9	17.94	17.55	-5	32,557	-0.02%
2021/06/03	0	0.00	2	18.03	17.85	-2	32,479	-0.01%
2021/06/02	5	18.05	12	17.86	17.75	-7	32,455	-0.02%
2021/06/01	13	17.87	12	17.86	17.85	1	32,404	0.00%
2021/05/31	20	18.10	17	18.19	17.95	3	32,409	0.01%
2021/05/28	17	17.54	22	17.40	17.60	-5	32,590	-0.02%
2021/05/27	6	16.87	2	17.10	16.90	4	32,471	0.01%
2021/05/26	123	16.46	1,478	16.76	16.75	-1,355	32,336	-4.19%	大買/大賣/鉅額交易
2021/05/25	367	16.98	419.6	16.74	16.60	-52.6	32,226	-0.16%	大買/大賣/
2021/05/24	1,113	16.31	22	16.20	16.40	1,091	31,935	3.42%	大買/鉅額交易
2021/05/21	32	15.51	38	15.59	15.75	-6	31,757	-0.02%
2021/05/20	23	15.58	31.4	15.21	15.20	-8.4	31,598	-0.03%
2021/05/19	15	16.02	34	16.07	16.05	-19	31,422	-0.06%
2021/05/18	11	15.60	12	15.68	15.80	-1	31,143	0.00%
2021/05/17	25	14.51	29	15.16	14.40	-4	30,848	-0.01%
2021/05/14	322	16.05	27	16.32	16.00	295	30,574	0.96%	大買/鉅額交易
2021/05/13	23	15.54	20	15.44	15.65	3	30,061	0.01%
2021/05/12	53	16.15	25	16.49	15.80	28	29,673	0.09%
2021/05/11	84	17.61	52	17.80	17.55	32	29,089	0.11%
2021/05/10	6	19.24	18	19.35	19.10	-12	28,538	-0.04%
2021/05/07	10	19.46	30	19.33	19.50	-20	28,378	-0.07%
2021/05/06	10	19.73	28	19.55	19.05	-18	28,024	-0.06%
2021/05/05	54	20.24	33	20.18	19.90	21	27,413	0.08%
2021/05/04	138.1	20.13	60	20.37	20.95	78.1	26,231	0.30%	大買/
2021/05/03	43	19.70	67	19.30	19.05	-24	23,852	-0.10%
2021/04/29	81	21.50	35	21.36	20.05	46	23,341	0.20%
2021/04/28	79	19.38	114.8	19.78	21.00	-35.8	21,346	-0.17%	大賣/
2021/04/27	52	19.23	78	19.02	19.10	-26	19,656	-0.13%
2021/04/26	53	18.93	83	19.19	19.15	-30	19,338	-0.16%
2021/04/23	8	18.27	3	18.63	18.60	5	18,805	0.03%
2021/04/22	108.7	19.26	104	18.56	18.30	4.7	18,602	0.03%	大買/大賣/
2021/04/21	129	19.19	164	19.15	19.00	-35	18,175	-0.19%	大買/大賣/
2021/04/20	103	18.96	103	19.09	19.05	0	17,842	0.00%	大買/大賣/
2021/04/19	116.5	18.81	121	18.82	18.85	-4.5	17,437	-0.03%	大買/大賣/
2021/04/16	164	19.19	120	18.83	18.80	44	17,127	0.26%	大買/大賣/
2021/04/15	35.5	19.74	64.8	19.91	19.15	-29.3	16,792	-0.17%
2021/04/14	154.4	18.35	159	18.64	19.00	-4.6	15,744	-0.03%	大買/大賣/
2021/04/13	204	18.69	203	18.85	18.10	1	15,132	0.01%	大買/大賣/
2021/04/12	15.9	18.61	8	18.58	18.50	7.9	14,913	0.05%
2021/04/09	68	19.34	11	19.36	18.55	57	14,580	0.39%
2021/04/08	0	0.00	46.2	18.81	18.90	-46.2	13,891	-0.33%
2021/04/07	1	18.60	5	18.87	19.00	-4	13,657	-0.03%
2021/04/06	6	18.70	19	18.48	18.60	-13	13,521	-0.10%
2021/04/01	1.1	18.05	27	18.22	18.25	-25.9	13,351	-0.19%
2021/03/31	5	18.30	61	18.46	18.25	-56	13,219	-0.42%
2021/03/30	3	17.95	30	17.88	17.95	-27	13,024	-0.21%
2021/03/29	12	17.25	38	16.93	17.30	-26	12,869	-0.20%
2021/03/26	41.1	16.79	0	0.00	16.60	41.1	12,765	0.32%
2021/03/25	21	16.84	2	16.55	16.65	19	12,521	0.15%
2021/03/24	9.1	16.60	31	16.75	16.80	-21.9	12,443	-0.18%
2021/03/23	86.1	18.66	53	18.53	17.90	33.1	12,108	0.27%
2021/03/22	113	19.40	129	19.57	19.85	-16	10,757	-0.15%	大買/大賣/
2021/03/19	124	17.07	117	17.43	18.10	7	9,341	0.07%	大買/大賣/
2021/03/18	117.9	16.18	54.9	16.48	16.65	63	7,951	0.79%	大買/
2021/03/17	13	14.43	68	15.10	15.50	-55	5,923	-0.93%
2021/03/16	15	13.98	66	13.58	14.10	-51	4,929	-1.03%
2021/03/15	2	13.10	21	12.93	12.85	-19	4,530	-0.42%
2021/03/11	30	12.55	59	12.61	12.55	-29	4,812	-0.60%
2021/03/10	30	12.60	32	12.43	12.50	-2	5,125	-0.04%
2021/03/09	31	12.70	30	12.45	12.45	1	5,242	0.02%
2021/03/08	30	12.50	50	12.77	12.50	-20	5,429	-0.37%
2021/03/05	4	12.40	6	12.39	12.35	-2	5,522	-0.04%
2021/03/04	4	12.59	31	12.61	12.70	-27	5,507	-0.49%
2021/03/03	46	13.06	5	12.91	12.85	41	5,375	0.76%
2021/03/02	30	11.90	37	11.92	12.05	-7	4,798	-0.15%
2021/02/26	30	11.65	30	11.70	11.85	0	5,033	0.00%
2021/02/25	32	11.80	30	11.75	11.70	2	5,243	0.04%
2021/02/24	30	11.60	30	11.75	11.65	0	5,382	0.00%
2021/02/23	20	11.55	20	11.55	11.60	0	5,382	0.00%
2021/02/22	20	11.40	21	11.50	11.50	-1	5,450	-0.02%
2021/02/19	22	11.35	20	11.35	11.35	2	5,465	0.04%
2021/02/18	20	11.15	20.1	11.25	11.35	-0.1	5,472	0.00%
2021/02/17	3	11.30	5	11.20	11.15	-2	5,474	-0.04%
2021/02/05	1	11.10	0.8	11.10	11.05	0.2	5,618	0.00%
2021/02/04	0	0.00	6	11.20	11.10	-6	5,637	-0.11%
2021/02/02	0	0.00	5	11.15	11.10	-5	5,743	-0.09%
2021/01/29	1	11.30	1	11.20	11.15	0	5,801	0.00%
2021/01/28	3	11.25	0	0.00	11.25	3	5,748	0.05%
2021/01/27	1	11.30	0	0.00	11.30	1	5,746	0.02%
2021/01/25	0	0.00	3	11.25	11.30	-3	5,827	-0.05%
2021/01/22	5	11.20	7.6	11.20	11.30	-2.6	5,828	-0.04%
2021/01/20	1	11.70	7	11.35	11.25	-6	5,819	-0.10%
2021/01/19	0	0.00	2	11.75	11.70	-2	5,752	-0.03%
2021/01/15	11	11.52	0	0.00	11.55	11	5,804	0.19%
2021/01/14	0	0.00	5	11.81	11.85	-5	5,749	-0.09%
2021/01/13	0	0.00	9	11.97	11.80	-9	5,770	-0.16%
2021/01/12	3	11.72	0	0.00	11.60	3	5,872	0.05%
2021/01/11	0	0.00	1	11.85	11.90	-1	5,899	-0.02%
2021/01/07	2	11.75	8	11.79	11.90	-6	5,967	-0.10%
2021/01/06	13	11.75	22	11.97	11.65	-9	6,278	-0.14%
2021/01/05	0	0.00	18	12.23	12.25	-18	6,288	-0.29%
2021/01/04	3	12.55	0	0.00	12.45	3	6,219	0.05%
2020/12/31	0	0.00	10	12.45	12.50	-10	6,169	-0.16%
2020/12/30	0	0.00	9	12.44	12.40	-9	6,178	-0.15%
2020/12/29	5.9	12.45	1	12.45	12.40	4.9	6,154	0.08%
2020/12/28	2	12.45	0	0.00	12.40	2	6,113	0.03%
2020/12/25	0	0.00	3	12.23	12.20	-3	6,036	-0.05%
2020/12/23	0	0.00	1	12.10	12.10	-1	5,988	-0.02%
2020/12/22	0	0.00	5	12.25	11.85	-5	5,965	-0.08%
2020/12/21	2	12.00	1	12.25	12.30	1	5,916	0.02%
2020/12/18	11	12.51	33	12.32	12.35	-22	5,876	-0.37%
2020/12/16	1	12.25	2.1	12.30	12.20	-1.1	5,681	-0.02%
2020/12/14	10	12.15	0	12.10	12.10	10	5,689	0.18%
2020/12/11	3	11.98	1	12.15	11.85	2	5,686	0.04%
2020/12/10	5	12.23	0	0.00	12.10	5	5,643	0.09%
2020/12/09	4	12.05	3.1	12.25	12.40	0.9	5,600	0.02%
2020/12/08	7	12.29	6.1	12.35	12.25	0.9	5,549	0.02%
2020/12/07	32	12.77	8	12.49	12.50	24	5,508	0.44%
2020/12/04	9	12.68	17	12.68	12.70	-8	5,284	-0.15%
2020/12/03	4	11.98	24	12.05	12.00	-20	4,955	-0.40%
2020/12/02	10	11.85	3.1	11.87	11.85	6.9	4,874	0.14%
2020/12/01	19	11.80	1	11.80	11.80	18	4,740	0.38%
2020/11/27	0	0.00	18	11.42	11.55	-18	4,652	-0.39%
2020/11/25	6	11.77	4	11.86	11.65	2	4,603	0.04%
2020/11/24	11	11.64	16	11.63	11.60	-5	4,339	-0.12%
2020/11/23	0	0.00	8	11.46	11.30	-8	4,213	-0.19%
2020/11/18	0	0.00	5	10.75	10.75	-5	3,970	-0.13%
2020/11/13	15	10.92	51	10.95	10.70	-36	4,071	-0.88%
2020/11/12	0	0.00	2	10.90	10.70	-2	3,861	-0.05%
2020/11/11	0	0.00	2	10.95	10.90	-2	3,877	-0.05%
2020/11/10	0	0.00	22	10.83	10.90	-22	3,875	-0.57%
2020/11/05	0	0.00	5	10.50	10.55	-5	3,948	-0.13%
2020/11/04	11	10.50	5	10.50	10.50	6	4,021	0.15%
2020/11/03	1	10.45	10	10.45	10.50	-9	4,157	-0.22%
2020/10/29	1	10.40	5	10.15	10.40	-4	5,366	-0.07%
2020/10/28	1	10.60	0	0.00	10.50	1	5,396	0.02%
2020/10/26	2	10.80	61	10.99	10.80	-59	5,399	-1.09%
2020/10/23	0	0.00	2	10.70	10.70	-2	5,422	-0.04%
2020/10/22	3	10.65	0	0.00	10.70	3	5,459	0.05%
2020/10/21	2	10.70	0	0.00	10.65	2	5,503	0.04%
2020/10/20	25	10.87	9	10.79	10.75	16	5,528	0.29%
2020/10/19	19	10.64	15.8	10.65	10.75	3.2	5,402	0.06%
2020/10/16	5	10.55	0	0.00	10.40	5	5,385	0.09%
2020/10/15	4	10.73	30	10.80	10.75	-26	5,431	-0.48%
2020/10/14	43	11.05	44	11.05	11.00	-1	5,524	-0.02%
2020/10/13	1	10.35	10	10.35	10.70	-9	5,535	-0.16%
2020/10/08	1	10.20	0	0.00	10.15	1	6,315	0.02%
2020/10/07	0	0.00	1	10.30	10.25	-1	6,349	-0.02%
2020/09/28	0	0.00	3	10.00	9.99	-3	6,563	-0.05%
2020/09/22	0	0.00	3	10.30	10.25	-3	6,564	-0.05%
2020/09/21	1	10.45	0	0.00	10.45	1	6,573	0.02%
2020/09/18	0	0.00	1	10.55	10.65	-1	6,796	-0.01%
2020/09/17	11	10.55	1	10.50	10.45	10	6,779	0.15%
2020/09/16	4	10.28	0	0.00	10.20	4	6,699	0.06%
2020/09/11	3	10.48	0	0.00	10.45	3	6,828	0.04%
2020/09/10	0	0.00	6	10.90	10.80	-6	6,787	-0.09%
2020/09/09	14	10.74	15.8	10.81	10.85	-1.8	6,740	-0.03%
2020/09/08	0	0.00	1	10.55	10.60	-1	6,629	-0.02%
2020/09/07	0	0.00	2	10.70	10.65	-2	6,636	-0.03%
2020/09/04	10	10.75	0	0.00	10.65	10	6,616	0.15%
2020/09/03	10	10.70	1	10.85	10.80	9	6,570	0.14%
2020/09/01	0	0.00	8	10.56	10.55	-8	6,440	-0.12%
2020/08/31	2	10.70	0	0.00	10.55	2	6,450	0.03%
2020/08/28	4	10.43	2	10.45	10.45	2	6,452	0.03%
2020/08/27	2	10.80	10	10.63	10.50	-8	6,470	-0.12%
2020/08/25	2	10.30	6	10.30	10.30	-4	6,329	-0.06%
2020/08/24	0	0.00	10	10.00	10.00	-10	6,283	-0.16%
2020/08/21	0	0.00	3	9.85	9.95	-3	6,289	-0.05%
2020/08/20	25	9.68	4.1	9.73	9.79	20.9	6,273	0.33%
2020/08/18	2	10.25	2	10.30	10.30	0	6,114	0.00%
2020/08/17	2	10.40	32	10.35	10.35	-30	6,091	-0.49%
2020/08/14	4	10.20	10	10.10	10.25	-6	6,057	-0.10%
2020/08/13	1	10.10	22	10.12	10.05	-21	6,061	-0.35%
2020/08/12	5	10.17	0	0.00	10.20	5	6,022	0.08%
2020/08/11	20	10.40	2	10.25	10.55	18	5,918	0.30%
2020/08/10	14	10.31	16	10.18	10.30	-2	5,834	-0.03%
2020/08/07	6	10.20	0.1	10.20	10.20	5.9	5,773	0.10%
2020/08/06	70	10.74	13.1	11.01	10.50	56.9	5,629	1.01%
2020/08/05	43	10.87	35	10.78	10.60	8	5,128	0.16%
2020/08/04	6	9.77	0	0.00	10.10	6	4,462	0.13%
2020/08/03	3	9.62	9	9.66	9.61	-6	4,348	-0.14%
2020/07/30	6	9.37	0	0.00	9.38	6	4,296	0.14%
2020/07/29	56	9.48	20	9.50	9.45	36	4,273	0.84%
2020/07/27	2	9.20	0	0.00	9.15	2	4,157	0.05%
2020/07/24	12	9.74	0.7	9.55	9.47	11.3	4,117	0.27%
2020/07/22	0	0.00	10	9.66	9.71	-10	4,036	-0.25%
2020/07/21	2	9.76	0	0.00	9.74	2	3,982	0.05%
2020/07/20	9	9.55	2	9.68	9.60	7	3,886	0.18%
2020/07/17	21	10.28	14	10.31	9.96	7	3,718	0.19%
2020/07/16	45	10.05	21	10.11	10.50	24	3,392	0.71%
2020/07/15	14	9.39	5	9.59	9.59	9	2,861	0.31%
2020/07/13	0	0.00	4	8.60	8.71	-4	2,473	-0.16%
2020/07/10	4	8.58	0	0.00	8.45	4	2,442	0.16%
2020/07/09	14	8.59	9.6	8.57	8.49	4.4	2,398	0.18%
2020/07/08	2	8.28	0	0.00	8.27	2	2,280	0.09%
2020/07/01	0	0.00	2	8.09	8.07	-2	2,210	-0.09%
2020/06/29	0	0.00	2	8.09	8.12	-2	2,184	-0.09%
2020/06/23	0	0.00	3	7.93	7.93	-3	1,945	-0.15%
2020/06/19	5	8.23	0	0.00	8.12	5	1,922	0.26%
2020/06/18	2	7.95	0	0.00	8.14	2	1,820	0.11%
2020/06/17	0	0.00	5.1	7.58	7.66	-5.1	1,716	-0.30%
2020/06/12	0	0.00	20	7.49	7.48	-20	1,788	-1.12%
2020/06/11	0	0.00	11	7.71	7.73	-11	1,824	-0.60%
2020/06/10	0	0.00	21	7.96	7.97	-21	1,805	-1.16%
2020/06/09	0	0.00	5	7.87	7.78	-5	1,835	-0.27%
2020/06/05	0	0.00	2	7.70	7.75	-2	1,832	-0.11%
2020/06/04	20	7.79	2	7.60	7.61	18	1,818	0.99%
2020/06/03	0	0.00	16	7.57	7.60	-16	1,790	-0.89%
2020/06/02	0	0.00	20	7.37	7.34	-20	1,730	-1.16%
2020/06/01	2	7.28	0	0.00	7.27	2	1,721	0.12%
2020/05/28	5	7.38	4	7.28	7.35	1	1,737	0.06%
2020/05/14	5	7.12	10	7.26	7.13	-5	1,774	-0.28%
2020/05/13	5	7.37	0	0.00	7.35	5	1,747	0.29%
2020/05/11	10	7.60	1	7.58	7.52	9	1,751	0.51%
2020/05/05	0	0.00	11	7.41	7.40	-11	1,794	-0.61%
2020/05/04	1	7.47	0	0.00	7.35	1	1,801	0.06%
2020/04/30	20	7.68	1	7.63	7.69	19	1,793	1.06%
2020/04/29	0	0.00	1	7.40	7.44	-1	1,785	-0.06%
2020/04/28	1	7.29	0	0.00	7.29	1	1,776	0.06%
2020/04/27	0	0.00	4	7.19	7.22	-4	1,824	-0.22%
2020/04/24	0	0.00	0.1	7.06	7.04	-0.1	1,820	0.00%
2020/04/20	0	0.00	1	7.23	7.23	-1	1,810	-0.06%
2020/04/17	10	7.22	22	7.26	7.22	-12	1,811	-0.66%
2020/04/16	15	7.26	0	0.00	7.25	15	1,789	0.84%
2020/04/15	20	7.41	0	0.00	7.43	20	1,770	1.13%
2020/04/14	7	7.25	0	0.00	7.27	7	1,761	0.40%
2020/04/10	10	7.17	0	0.00	7.18	10	1,746	0.57%
2020/04/09	20	7.25	0	0.00	7.25	20	1,757	1.14%
2020/04/06	10	6.60	0	0.00	6.67	10	1,736	0.58%
2020/04/01	2	6.59	0	0.00	6.60	2	1,727	0.12%
2020/03/31	10	6.67	0	0.00	6.53	10	1,716	0.58%
2020/03/27	2	6.71	20	6.74	6.70	-18	1,707	-1.05%
2020/03/25	10	6.48	0	0.00	6.56	10	1,685	0.59%
2020/03/23	2	6.12	0	0.00	6.14	2	1,660	0.12%
2020/03/20	0	0.00	6	6.26	6.44	-6	1,653	-0.36%
2020/03/19	4	6.00	1	6.49	6.00	3	1,642	0.18%
2020/03/17	10	6.61	20	6.49	6.71	-10	1,562	-0.64%
2020/03/16	3	7.40	0	0.00	7.17	3	1,494	0.20%
2020/03/12	0	0.00	1	8.28	8.20	-1	1,415	-0.07%
2020/03/11	1	8.77	2	8.72	8.62	-1	1,384	-0.07%
2020/03/10	1	8.20	0	0.00	8.42	1	1,366	0.07%
2020/03/06	0	0.00	20	9.00	9.00	-20	1,313	-1.52%
2020/03/05	5	9.14	0	0.00	9.15	5	1,300	0.38%
2020/03/04	5	8.98	0	0.00	9.00	5	1,296	0.39%
2020/03/03	5	8.96	2	8.98	9.00	3	1,290	0.23%
2020/02/27	6	9.36	0	0.00	9.23	6	1,231	0.49%
2020/02/26	0	0.00	2	9.38	9.36	-2	1,204	-0.17%
2020/02/25	15	9.42	0	0.00	9.40	15	1,185	1.27%
2020/02/20	0	0.00	3	9.79	9.75	-3	1,119	-0.27%
2020/02/18	6	9.69	10	9.70	9.67	-4	1,110	-0.36%
2020/02/17	0	0.00	17	9.77	9.73	-17	1,101	-1.54%
2020/02/13	6	9.89	2	9.90	9.84	4	1,094	0.37%
2020/02/12	1	9.84	3	9.84	9.86	-2	1,109	-0.18%
2020/02/11	0	0.00	4	9.67	9.68	-4	1,117	-0.36%
2020/02/10	0	0.00	4	9.57	9.56	-4	1,112	-0.36%
2020/02/06	10	9.99	0	0.00	9.99	10	1,041	0.96%
2020/02/05	0	0.00	2.2	10.00	9.97	-2.2	1,014	-0.21%
2020/02/03	0	0.00	2	9.90	9.88	-2	987	-0.20%
2020/01/31	0	0.00	5	10.35	10.30	-5	955	-0.52%
2020/01/30	0	0.00	29	10.43	10.20	-29	951	-3.05%
2020/01/16	5	10.75	0	0.00	10.80	5	874	0.57%
2020/01/15	20	10.75	0	0.00	10.70	20	868	2.30%
2020/01/14	0	0.00	5	10.75	10.75	-5	867	-0.58%
2020/01/13	0	0.00	3.1	10.70	10.70	-3.1	869	-0.35%
2020/01/10	2	10.65	0	0.00	10.65	2	870	0.23%
2020/01/08	1	10.60	0	0.00	10.65	1	880	0.11%
2020/01/07	5	10.65	2	10.65	10.65	3	891	0.34%
2020/01/06	0	0.00	9	10.75	10.70	-9	895	-1.00%
2020/01/02	0	0.00	1	10.95	11.00	-1	872	-0.11%
2019/12/31	0	0.00	10	10.60	10.65	-10	825	-1.21%
2019/12/27	0	0.00	0.3	10.60	10.65	-0.3	814	-0.03%
2019/12/24	2	10.75	0	0.00	10.70	2	839	0.24%
2019/12/18	0	0.00	4.2	10.82	10.85	-4.2	1,039	-0.41%
2019/12/13	10	10.65	0	0.00	10.60	10	1,042	0.96%
2019/12/10	2	10.85	3	10.85	10.90	-1	1,036	-0.10%
2019/12/05	1	10.70	0	0.00	10.65	1	1,038	0.10%
2019/12/04	0	0.00	6	10.60	10.70	-6	1,042	-0.58%
2019/12/03	15	10.63	0	0.00	10.60	15	1,046	1.43%
2019/11/29	0	0.00	2	10.60	10.60	-2	1,037	-0.19%
2019/11/26	5	10.60	0	0.00	10.70	5	1,041	0.48%
2019/11/19	5	10.70	0	0.00	10.70	5	1,046	0.48%
2019/11/18	10	10.70	0	0.00	10.75	10	1,048	0.95%
2019/11/15	5	10.70	0	0.00	10.70	5	1,049	0.48%
2019/11/14	5	10.70	0	0.00	10.65	5	1,049	0.48%
2019/11/12	2	10.80	0	0.00	10.80	2	1,043	0.19%
2019/11/11	3	10.90	0	0.00	10.80	3	1,092	0.27%
2019/11/08	16	11.14	6.5	11.14	11.25	9.5	1,066	0.89%
2019/11/06	5	11.00	10	11.10	11.05	-5	1,048	-0.48%
2019/11/05	0	0.00	16	11.13	11.10	-16	1,046	-1.53%
2019/11/04	2	10.95	44	11.00	11.00	-42	1,049	-4.00%
2019/10/31	10	11.03	9	11.00	11.00	1	1,065	0.09%
2019/10/30	5	11.10	0	0.00	11.15	5	1,062	0.47%
2019/10/29	13	11.17	0	0.00	11.15	13	1,070	1.21%
2019/10/23	0	0.00	1	11.35	11.40	-1	1,084	-0.09%
2019/10/18	3	11.25	0	0.00	11.30	3	1,131	0.27%
2019/10/17	2	11.15	0	0.00	11.25	2	1,127	0.18%
2019/10/16	5	11.20	0	0.00	11.25	5	1,117	0.45%
2019/10/09	0	0.00	0.3	11.40	11.45	-0.3	1,108	-0.03%
2019/10/02	0	0.00	5	11.52	11.60	-5	1,178	-0.42%
2019/10/01	0	0.00	3	11.55	11.45	-3	1,183	-0.25%
2019/09/27	10	11.65	1	11.55	11.55	9	1,179	0.76%
2019/09/26	5	12.05	5	11.85	11.90	0	1,152	0.00%
2019/09/25	2	12.03	4	12.08	12.10	-2	1,122	-0.18%
2019/09/24	0	0.00	10	11.73	11.55	-10	998	-1.00%
2019/09/09	0	0.00	1	11.20	11.00	-1	1,018	-0.10%
2019/08/30	5	10.80	0	0.00	10.85	5	1,023	0.49%
2019/08/29	10	10.65	0	0.00	10.70	10	1,015	0.98%
2019/08/23	4	11.05	0	0.00	11.00	4	1,030	0.39%
2019/08/15	2	10.75	5	10.80	10.85	-3	1,139	-0.26%
2019/08/08	0	0.00	4	10.75	10.75	-4	1,105	-0.36%
2019/08/07	3	10.60	0	0.00	10.55	3	1,109	0.27%
2019/08/06	7	10.44	0	0.00	10.55	7	1,132	0.62%
2019/08/05	10	10.70	0	0.00	10.65	10	1,132	0.88%
2019/08/02	1	10.90	0	0.00	10.85	1	1,142	0.09%
2019/08/01	1	11.15	0	0.00	11.10	1	1,141	0.09%
2019/07/29	0	0.00	5	11.30	11.40	-5	1,141	-0.44%
2019/07/25	0	0.00	1	11.30	11.30	-1	1,144	-0.09%
2019/07/24	20	11.40	2	11.25	11.35	18	1,144	1.57%
2019/07/17	10	11.43	0	0.00	11.40	10	1,098	0.91%
2019/07/15	5	11.30	5	11.30	11.25	0	1,098	0.00%
2019/07/12	0	0.00	5	11.35	11.40	-5	1,118	-0.45%
2019/07/11	10	11.40	1	11.40	11.45	9	1,148	0.78%
2019/07/10	1	11.50	0	0.00	11.50	1	1,154	0.09%
2019/07/09	11	11.43	2	11.38	11.50	9	1,183	0.76%
2019/07/08	0	0.00	1	11.30	11.20	-1	1,155	-0.09%
2019/07/02	0	0.00	5	11.05	11.00	-5	1,194	-0.42%
2019/07/01	5	11.00	0	0.00	11.05	5	1,199	0.42%
2019/06/26	12	11.00	0	0.00	10.95	12	1,216	0.99%
2019/06/24	12	10.99	0	0.00	11.10	12	1,221	0.98%
2019/06/21	7	11.09	0	0.00	10.95	7	1,213	0.58%
2019/06/20	0	0.00	4	10.60	10.65	-4	1,116	-0.36%
2019/06/19	0	0.00	5	10.65	10.60	-5	1,118	-0.45%
2019/06/06	2	10.45	0	0.00	10.45	2	1,172	0.17%
2019/06/03	5	10.50	0	0.00	10.55	5	1,173	0.43%
2019/05/30	2	10.45	0	0.00	10.45	2	1,166	0.17%
2019/05/29	1	10.70	0	0.00	10.50	1	1,154	0.09%
2019/05/22	1	11.00	0	0.00	10.95	1	1,134	0.09%
2019/05/15	0.1	11.10	0	0.00	11.20	0.1	1,143	0.01%
2019/05/14	1	11.00	0	0.00	11.10	1	1,155	0.09%
2019/05/13	7	11.31	0	0.00	11.30	7	1,142	0.61%
2019/05/10	5	11.65	0	0.00	11.45	5	1,143	0.44%
2019/05/06	13	11.81	0	0.00	11.80	13	1,126	1.15%
2019/05/03	0	0.00	5	12.10	11.95	-5	1,118	-0.45%
2019/05/02	0	0.00	2	11.95	11.95	-2	1,110	-0.18%
2019/04/29	1	12.00	0	0.00	11.95	1	1,104	0.09%
2019/04/26	1	12.10	0	0.00	12.10	1	1,096	0.09%
2019/04/22	0	0.00	7	12.13	12.10	-7	1,087	-0.64%
2019/04/19	5	12.30	0	0.00	12.15	5	1,078	0.46%
2019/04/17	0	0.00	15	12.27	12.30	-15	1,046	-1.43%
2019/04/16	1	12.15	1	12.10	12.10	0	1,010	0.00%
2019/04/15	20	12.18	6	12.18	12.25	14	1,050	1.33%
2019/04/10	2	11.80	0	0.00	11.75	2	1,003	0.20%
2019/04/09	1	11.80	13.8	11.90	11.90	-12.8	970	-1.32%
2019/04/08	0	0.00	4	11.80	11.90	-4	955	-0.42%
2019/04/02	0	11.80	4.7	11.89	11.90	-4.7	945	-0.50%
2019/04/01	2	11.80	0	0.00	11.80	2	943	0.21%
2019/03/27	1	12.00	0	0.00	11.95	1	920	0.11%
2019/03/26	0	0.00	1	12.00	12.00	-1	915	-0.11%
2019/03/22	10	12.15	0	0.00	12.15	10	919	1.09%
2019/03/12	0	0.00	1	12.45	12.45	-1	856	-0.12%
2019/03/08	2	12.20	0	0.00	12.20	2	874	0.23%
2019/03/05	0	0.00	2	12.45	12.45	-2	934	-0.21%
2019/02/26	10	12.60	0	0.00	12.55	10	914	1.09%
2019/02/22	0	0.00	30	12.15	12.20	-30	875	-3.43%
2019/02/21	4	12.20	1	12.15	12.10	3	866	0.35%
2019/02/20	0	0.00	2	12.45	12.25	-2	862	-0.23%
2019/02/19	2	12.35	0	0.00	12.30	2	835	0.24%
2019/02/18	0	0.00	15	12.13	12.15	-15	828	-1.81%
2019/02/15	0	0.00	10	12.00	12.00	-10	813	-1.23%
2019/02/14	0	0.00	25	11.99	12.00	-25	811	-3.08%
2019/02/12	0	0.00	3.2	11.65	11.70	-3.2	788	-0.41%
2019/01/30	10	11.60	0	0.00	11.65	10	787	1.27%
2019/01/07	10	11.70	0	0.00	11.65	10	830	1.20%
2018/12/26	2	11.25	0	0.00	11.25	2	859	0.23%
2018/12/20	7	11.70	0	0.00	11.65	7	962	0.73%
2018/12/10	0	0.00	5	11.90	11.75	-5	948	-0.53%
2018/12/05	18	11.99	8	12.05	12.05	10	944	1.06%
2018/12/04	5	12.20	0	0.00	12.20	5	943	0.53%
2018/12/03	0	0.00	5	12.30	12.35	-5	941	-0.53%
2018/11/29	5	12.00	0	0.00	12.05	5	913	0.55%
2018/11/22	0	0.00	2	11.85	11.85	-2	919	-0.22%
2018/11/16	5	12.05	0	0.00	12.05	5	916	0.55%
2018/11/14	0	0.00	1	11.85	11.95	-1	917	-0.11%
2018/11/12	0	0.00	5	12.09	12.05	-5	922	-0.54%
2018/11/08	0	0.00	9	12.25	12.25	-9	938	-0.96%
2018/11/06	0	0.00	1	11.95	12.00	-1	947	-0.11%
2018/11/01	1	11.85	0	0.00	11.85	1	955	0.10%
2018/10/31	0	0.00	20	11.80	11.80	-20	958	-2.09%
2018/10/26	0	0.00	4	11.45	11.30	-4	959	-0.42%
2018/10/18	0	0.00	0.7	12.00	12.10	-0.7	1,004	-0.07%
2018/10/17	0	0.00	1	12.10	12.00	-1	1,006	-0.10%
2018/10/16	2	11.85	0	0.00	11.80	2	998	0.20%
2018/10/12	1	11.50	0	0.00	11.75	1	1,031	0.10%
2018/10/05	0	0.00	6	12.76	12.70	-6	992	-0.60%
2018/10/02	2	13.50	0	0.00	13.35	2	988	0.20%
2018/10/01	5	13.50	0	0.00	13.50	5	1,045	0.48%
2018/09/27	0	0.00	1	13.10	13.20	-1	972	-0.10%
2018/09/12	0	0.00	5	12.70	12.65	-5	1,147	-0.44%
2018/09/07	0	0.00	10	12.85	12.90	-10	1,393	-0.72%
2018/09/06	0	0.00	8	13.10	13.05	-8	1,467	-0.55%
2018/08/28	1	12.70	34	12.70	12.70	-33	1,838	-1.80%
2018/08/27	0	0.00	10	12.70	12.65	-10	1,870	-0.53%
2018/08/17	6	12.64	0	0.00	12.65	6	2,070	0.29%
2018/08/15	6	12.68	0	0.00	12.55	6	2,087	0.29%
2018/08/09	0	0.00	2	13.05	13.05	-2	2,070	-0.10%
2018/08/01	0	0.00	5	13.20	13.10	-5	2,120	-0.24%
2018/07/31	0	0.00	14	13.15	13.10	-14	2,120	-0.66%
2018/07/27	1	13.20	0	0.00	13.15	1	2,124	0.05%
2018/07/24	0	0.00	4	12.90	13.05	-4	2,133	-0.19%
2018/07/20	0	0.00	2	12.90	12.85	-2	2,149	-0.09%
2018/07/19	10	13.10	0	0.00	13.00	10	2,143	0.47%
2018/07/18	0	0.00	4	13.10	13.10	-4	2,151	-0.19%
2018/07/17	0	0.00	2	13.10	13.05	-2	2,158	-0.09%
2018/07/12	5	13.10	0	0.00	13.10	5	2,185	0.23%
2018/07/11	5	13.17	0	0.00	13.05	5	2,228	0.22%
2018/07/09	3	13.50	1	13.50	13.45	2	2,225	0.09%
2018/07/03	0	0.00	1	13.35	13.20	-1	2,237	-0.04%
2018/06/29	3	13.80	0	0.00	13.80	3	2,261	0.13%
2018/06/28	5	13.80	5	13.75	13.75	0	2,296	0.00%
2018/06/27	0	0.00	4	13.85	13.70	-4	2,403	-0.17%
2018/06/26	0	0.00	1	14.05	13.70	-1	2,494	-0.04%
2018/06/22	0	0.00	1	14.35	14.30	-1	2,734	-0.04%
2018/06/20	4	14.85	48	14.37	14.80	-44	2,664	-1.65%
2018/06/15	0	0.00	5	14.50	14.55	-5	2,540	-0.20%
2018/06/14	19	14.31	6	14.52	14.55	13	2,458	0.53%
2018/06/13	5	14.25	16	14.21	14.55	-11	2,392	-0.46%
2018/06/12	21	13.75	13	13.45	13.90	8	2,280	0.35%
2018/06/08	0	0.00	5	13.65	13.70	-5	2,222	-0.22%
2018/06/07	17	13.90	10	13.95	13.80	7	2,210	0.32%
2018/06/01	24	13.44	8.7	13.02	13.35	15.3	2,079	0.74%
2018/05/30	0	0.00	2	12.75	12.80	-2	1,967	-0.10%
2018/05/29	2	12.85	0	0.00	12.95	2	1,970	0.10%
2018/05/24	2.8	12.86	0	0.00	12.95	2.8	1,996	0.14%
2018/05/22	2	12.85	0	0.00	12.85	2	2,038	0.10%
2018/05/21	0	0.00	5	12.80	12.85	-5	2,055	-0.24%
2018/05/17	15	12.72	0	0.00	12.65	15	2,130	0.70%
2018/05/16	3	12.65	5	12.65	12.60	-2	2,237	-0.09%
2018/05/15	4	12.70	0	0.00	12.65	4	2,305	0.17%
2018/05/14	5	12.80	5	12.80	12.80	0	2,423	0.00%
2018/05/11	0	0.00	2.8	12.70	12.70	-2.8	2,458	-0.11%
2018/05/08	0	0.00	1	13.00	13.00	-1	2,561	-0.04%
2018/04/30	6	12.75	0	0.00	12.75	6	2,940	0.20%
2018/04/27	0	0.00	15	12.37	12.40	-15	2,948	-0.51%
2018/04/26	0	0.00	20	12.55	12.30	-20	2,981	-0.67%
2018/04/25	10	12.45	2	12.40	12.50	8	2,984	0.27%
2018/04/24	10	12.55	0	0.00	12.60	10	3,012	0.33%
2018/04/20	1	13.15	0	0.00	13.15	1	3,013	0.03%
2018/04/19	30	13.23	6	13.30	13.15	24	3,089	0.78%
2018/04/18	6	12.98	12	13.00	13.00	-6	3,074	-0.20%
2018/04/17	5	13.05	21	13.01	13.05	-16	3,080	-0.52%
2018/04/11	10	13.75	0	0.00	13.75	10	3,077	0.32%
2018/04/10	5	13.60	0	0.00	13.50	5	3,076	0.16%
2018/04/09	2	13.80	1	13.75	13.85	1	3,056	0.03%
2018/04/03	5	14.02	3	14.07	14.10	2	3,047	0.07%
2018/03/31	0	0.00	66	14.05	14.15	-66	3,018	-2.19%
2018/03/30	16	13.87	10.1	13.85	13.90	5.9	2,986	0.20%
2018/03/29	95	14.26	21	14.48	14.20	74	2,884	2.57%
2018/03/28	10	14.68	3	14.57	14.60	7	2,794	0.25%
2018/03/27	45	15.31	48	15.05	15.05	-3	2,729	-0.11%
2018/03/26	10	15.85	2	15.85	15.90	8	2,551	0.31%
2018/03/23	19.2	15.98	0	0.00	15.95	19.2	2,544	0.76%
2018/03/22	2	16.20	2	16.30	16.15	0	2,518	0.00%
2018/03/20	1	16.30	0	0.00	16.40	1	2,531	0.04%
2018/03/14	2	16.40	0.8	16.60	16.60	1.2	2,653	0.04%
2018/03/13	1	16.50	0	0.00	16.65	1	2,662	0.04%
2018/03/09	0	0.00	10	16.55	16.55	-10	2,735	-0.37%
2018/03/08	20	16.55	0	0.00	16.50	20	2,746	0.73%
2018/03/07	0.8	16.55	0	0.00	16.50	0.8	2,756	0.03%
2018/03/06	10	16.54	20	16.50	16.55	-10	2,782	-0.36%
2018/03/02	13	16.86	0	0.00	16.90	13	2,834	0.46%
2018/03/01	2	17.00	0	0.00	16.85	2	2,845	0.07%
2018/02/27	1	16.95	0	0.00	17.00	1	2,872	0.03%
2018/02/26	0	0.00	1	17.35	17.10	-1	2,894	-0.03%
2018/02/23	0	0.00	7	17.30	17.20	-7	2,903	-0.24%
2018/02/22	0	0.00	33	17.05	17.10	-33	2,947	-1.12%
2018/02/21	0	0.00	20	16.98	17.00	-20	3,112	-0.64%
2018/02/12	0	0.00	51	16.73	16.70	-51	3,148	-1.62%
2018/02/09	8	16.79	7	16.79	16.85	1	3,125	0.03%
2018/02/08	0	0.00	14	17.01	17.10	-14	3,091	-0.45%
2018/02/07	3	16.30	0	0.00	16.60	3	3,009	0.10%
2018/02/06	7	16.36	35	16.55	16.10	-28	3,026	-0.93%
2018/02/05	1	16.80	29	16.72	16.95	-28	2,939	-0.95%
2018/02/02	0	0.00	5	17.20	17.10	-5	2,878	-0.17%
2018/02/01	3	17.10	0	0.00	17.05	3	2,879	0.10%
2018/01/31	19	17.27	5	17.25	17.45	14	2,869	0.49%
2018/01/30	16	17.74	14	17.60	17.35	2	2,835	0.07%
2018/01/29	10	17.46	36	17.49	17.60	-26	2,781	-0.93%
2018/01/26	0	0.00	12	16.90	16.95	-12	2,581	-0.46%
2018/01/25	0	0.00	1	16.80	16.85	-1	2,571	-0.04%
2018/01/23	0	0.00	2	16.85	16.85	-2	2,568	-0.08%
2018/01/22	3	16.92	8	17.00	16.90	-5	2,557	-0.20%
2018/01/19	0	0.00	7	16.83	16.80	-7	2,547	-0.27%
2018/01/18	0	0.00	4	16.78	16.80	-4	2,544	-0.16%
2018/01/17	0	0.00	7	16.81	16.80	-7	2,565	-0.27%
2018/01/16	0	0.00	4	16.68	16.70	-4	2,547	-0.16%
2018/01/15	1	16.85	2	17.00	16.65	-1	2,560	-0.04%
2018/01/12	3	16.53	1	16.45	16.50	2	2,547	0.08%
2018/01/11	10	16.25	0	0.00	16.25	10	2,610	0.38%
2018/01/08	0	0.00	5	16.70	16.65	-5	2,706	-0.18%
2018/01/05	1	16.50	5	16.53	16.60	-4	2,717	-0.15%
2018/01/04	0	0.00	2	16.50	16.50	-2	2,807	-0.07%
2018/01/03	0	0.00	2	16.45	16.50	-2	3,258	-0.06%