瑞軒 (2489)-國泰-館前券商分點個股進出

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
▼0.15
漲幅
-0.98%
成交量
2,457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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	12	15.10	0	0.00	15.10	12	6,784	0.18%
2024/04/30	5	15.23	5	15.25	15.25	0	6,789	0.00%
2024/04/29	14	15.47	5.9	15.54	15.45	8.1	6,802	0.12%
2024/04/26	4.2	15.14	1	15.20	15.20	3.2	6,700	0.05%
2024/04/25	2	15.15	13	15.20	15.15	-11	6,703	-0.16%
2024/04/24	15	14.84	16	14.88	15.00	-1	6,652	-0.02%
2024/04/23	4	15.11	8	14.94	15.05	-4	6,586	-0.06%
2024/04/22	0	0.00	4	14.12	14.05	-4	6,363	-0.06%
2024/04/19	4	13.81	0	0.00	13.90	4	6,369	0.06%
2024/04/18	2	14.25	2.1	14.30	14.25	-0.1	6,403	0.00%
2024/04/17	2.1	14.50	2.1	14.40	14.40	0.1	6,438	0.00%
2024/04/16	0	0.00	2.2	14.56	14.20	-2.2	6,531	-0.03%
2024/04/15	0.7	14.95	1	14.99	14.60	-0.4	6,559	-0.01%
2024/04/12	4	15.00	2	14.80	14.95	2	6,736	0.03%
2024/04/11	9	15.26	9.1	14.92	14.85	-0.1	6,922	0.00%
2024/04/10	17	14.86	0	0.00	14.80	17	6,825	0.25%
2024/04/09	8	14.88	10.1	14.92	14.80	-2.1	6,767	-0.03%
2024/04/08	1	14.80	1.8	14.84	14.80	-0.8	6,688	-0.01%
2024/04/03	3	14.43	1	14.45	14.50	2	6,597	0.03%
2024/04/02	0.2	14.35	5	14.35	14.40	-4.8	6,582	-0.07%
2024/04/01	0	0.00	0.7	14.30	14.40	-0.7	6,575	-0.01%
2024/03/29	0	14.18	1	14.10	14.15	-1	6,565	-0.02%
2024/03/28	1	14.20	0	0.00	14.20	1	6,549	0.02%
2024/03/27	11	14.35	0	0.00	14.35	11	6,528	0.17%
2024/03/26	3.2	14.25	2.1	14.15	14.15	1	6,509	0.02%
2024/03/25	0	14.14	15.5	14.37	14.30	-15.5	6,472	-0.24%
2024/03/22	2.3	13.84	2	13.90	13.90	0.3	6,416	0.00%
2024/03/21	1	13.70	12	13.75	13.80	-11	6,409	-0.17%
2024/03/20	1	13.60	5.6	13.61	13.50	-4.6	6,400	-0.07%
2024/03/19	2.1	13.82	8	13.80	13.75	-5.9	6,353	-0.09%
2024/03/18	0	13.95	0	0.00	13.90	0	6,327	0.00%
2024/03/15	6.2	14.08	17.2	14.06	14.00	-11	6,329	-0.17%
2024/03/14	0.6	14.10	2.9	14.37	14.20	-2.4	6,324	-0.04%
2024/03/13	5.1	14.20	6.1	14.10	14.15	-1	6,326	-0.02%
2024/03/08	1	14.15	17	14.09	14.05	-16	6,566	-0.24%
2024/03/07	13.2	14.57	16.2	14.50	14.40	-3	6,694	-0.04%
2024/03/06	3	14.82	0	0.00	14.80	3	6,637	0.05%
2024/03/05	3.1	14.64	1.6	14.62	14.70	1.5	6,605	0.02%
2024/03/04	6.3	14.77	8.5	14.94	14.90	-2.2	6,530	-0.03%
2024/03/01	3	14.95	10	15.05	14.90	-7	6,399	-0.11%
2024/02/29	2.3	15.18	11	15.30	15.15	-8.7	6,322	-0.14%
2024/02/27	12.1	15.34	4	15.34	15.35	8.1	6,232	0.13%
2024/02/26	4.3	15.48	1.1	15.55	15.60	3.2	6,128	0.05%
2024/02/23	29.5	15.80	23.1	15.94	15.75	6.3	5,978	0.11%
2024/02/22	247.7	16.37	345.9	16.22	16.45	-98.2	5,691	-1.73%	大買/大賣/
2024/02/21	173.4	16.49	37.1	16.25	16.75	136.3	4,832	2.82%	大買/鉅額交易
2024/02/20	50	15.65	38	15.46	15.25	12	4,040	0.30%
2024/02/19	39.2	15.28	23.2	15.34	15.50	16	3,528	0.45%
2024/02/16	0	0.00	84.6	14.07	14.10	-84.6	3,021	-2.80%
2024/02/15	0	0.00	4.9	13.49	13.55	-4.9	2,878	-0.17%
2024/02/05	0.1	12.98	0.1	12.90	12.95	0	2,820	0.00%
2024/02/02	5.4	13.06	0	0.00	13.05	5.4	2,792	0.19%
2024/02/01	5	13.30	0.2	13.20	13.30	4.8	2,755	0.17%
2024/01/31	0.1	13.25	0.2	13.25	13.30	-0.1	2,753	0.00%
2024/01/29	1	13.35	3	13.45	13.40	-2	2,736	-0.07%
2024/01/26	1	13.50	1	13.60	13.55	0	2,723	0.00%
2024/01/25	0	0.00	2	13.40	13.35	-2	2,692	-0.07%
2024/01/24	30	13.50	10	13.55	13.50	20	2,660	0.75%
2024/01/23	2	13.40	5	13.59	13.35	-3	2,633	-0.11%
2024/01/22	0	12.90	0	0.00	13.10	0	2,569	0.00%
2024/01/19	4.1	12.99	0	0.00	12.90	4.1	2,547	0.16%
2024/01/18	7	13.30	109	13.40	13.20	-102	2,480	-4.11%	大賣/鉅額交易
2024/01/17	113	13.71	16	13.54	13.35	97	2,438	3.98%	大買/
2024/01/16	0.4	13.55	0	0.00	13.60	0.4	2,404	0.02%
2024/01/15	12.1	13.73	15	13.60	13.70	-2.9	2,391	-0.12%
2024/01/12	0	0.00	1.9	13.69	13.70	-1.9	2,367	-0.08%
2024/01/11	0.4	13.65	0	0.00	13.55	0.4	2,279	0.02%
2024/01/10	0	0.00	7	13.72	13.45	-7	2,257	-0.31%
2024/01/09	8.3	13.49	0	0.00	13.45	8.3	2,149	0.39%
2024/01/08	11.8	13.76	4	13.65	13.75	7.8	2,062	0.38%
2024/01/05	51.8	13.64	18	13.49	13.55	33.8	1,832	1.84%
2024/01/04	0.1	12.95	0	0.00	13.05	0.1	1,581	0.01%
2024/01/03	1	12.85	0	0.00	12.95	1	1,570	0.06%
2024/01/02	0	0.00	20	12.95	12.95	-20	1,578	-1.27%
2023/12/29	0	0.00	20	13.00	13.00	-20	1,607	-1.24%
2023/12/28	30	13.03	0	0.00	13.00	30	1,603	1.87%
2023/12/27	0	0.00	3.2	13.01	12.95	-3.2	1,599	-0.20%
2023/12/26	0.2	12.85	0	12.85	12.90	0.1	1,604	0.01%
2023/12/25	0.1	12.65	0	0.00	12.65	0.1	1,597	0.01%
2023/12/22	0	0.00	3	12.75	12.70	-3	1,599	-0.19%
2023/12/21	0.1	12.65	0	0.00	12.60	0.1	1,604	0.01%
2023/12/20	9.5	12.63	0	0.00	12.65	9.5	1,620	0.59%
2023/12/19	0	12.60	2	12.55	12.50	-2	1,620	-0.12%
2023/12/18	13	12.81	2	13.05	12.75	11	1,611	0.68%
2023/12/15	4	13.00	2.3	13.00	13.00	1.7	1,609	0.11%
2023/12/14	1	13.00	0	0.00	12.85	1	1,599	0.06%
2023/12/12	0.5	12.80	6	12.86	12.85	-5.5	1,648	-0.34%
2023/12/11	7.1	12.90	4	12.91	12.85	3.1	1,629	0.19%
2023/12/08	12	13.07	5.2	13.10	13.20	6.8	1,617	0.42%
2023/12/07	8	12.97	1.7	12.96	12.90	6.3	1,615	0.39%
2023/12/06	8.5	12.85	0.2	12.85	12.85	8.4	1,604	0.52%
2023/12/05	62.4	13.26	50.2	13.12	13.05	12.2	1,535	0.80%
2023/12/04	2	13.40	17.3	13.33	13.50	-15.3	1,297	-1.18%
2023/11/29	0.1	11.95	0	0.00	11.95	0.1	1,083	0.00%
2023/11/28	0	0.00	9	11.98	12.00	-9	1,092	-0.82%
2023/11/27	0	0.00	3	11.90	11.85	-3	1,093	-0.27%
2023/11/24	0.2	12.00	1	12.05	12.05	-0.8	1,090	-0.08%
2023/11/22	1	12.05	1	12.05	12.05	0	1,106	0.00%
2023/11/21	3.2	11.92	1	11.90	11.95	2.1	1,107	0.19%
2023/11/17	0.4	11.71	0.5	11.70	11.80	-0.1	1,119	-0.01%
2023/11/16	0	11.65	0	0.00	11.65	0	1,118	0.00%
2023/11/15	0	0.00	0	11.50	11.60	0	1,133	0.00%
2023/11/14	0.2	11.35	0	0.00	11.35	0.2	1,138	0.02%
2023/11/13	0.1	11.40	4	11.45	11.45	-3.9	1,155	-0.34%
2023/11/10	0.3	11.55	0	0.00	11.55	0.3	1,286	0.02%
2023/11/09	0.1	11.60	0	0.00	11.60	0.1	1,307	0.00%
2023/11/08	0.3	11.70	0.6	11.70	11.65	-0.3	1,357	-0.02%
2023/11/07	0.2	11.71	0	0.00	11.70	0.2	1,376	0.01%
2023/11/06	0.5	11.81	0.2	11.85	11.80	0.2	1,424	0.02%
2023/11/01	0.7	11.55	0	0.00	11.55	0.7	1,558	0.04%
2023/10/31	0.1	11.60	0	0.00	11.40	0.1	1,576	0.01%
2023/10/27	0	11.70	0	11.70	11.65	0	1,641	0.00%
2023/10/26	0	11.75	0	0.00	11.65	0	1,667	0.00%
2023/10/25	0	11.80	0	0.00	11.80	0	1,719	0.00%
2023/10/24	2	11.65	0	0.00	11.70	2	1,748	0.12%
2023/10/23	0.2	11.73	0	0.00	11.70	0.2	1,790	0.01%
2023/10/20	0.1	11.53	2.8	11.40	11.45	-2.7	1,822	-0.15%
2023/10/19	3.8	11.60	1.6	11.64	11.60	2.2	1,942	0.11%
2023/10/18	0.4	11.83	0	0.00	11.75	0.4	1,998	0.02%
2023/10/17	0	12.05	0	0.00	11.95	0	2,110	0.00%
2023/10/16	0	12.15	0.2	12.10	12.10	-0.2	2,380	-0.01%
2023/10/13	0.3	12.20	0.2	12.25	12.15	0.1	2,564	0.00%
2023/10/12	0	12.20	1	12.10	12.20	-1	2,674	-0.04%
2023/10/11	0	12.17	21.7	12.30	12.05	-21.7	2,715	-0.80%
2023/09/26	6	12.20	0	0.00	11.95	6	2,773	0.22%
2023/09/25	8	12.07	0	12.00	12.25	8	2,805	0.29%
2023/09/22	0	11.80	0	0.00	11.80	0	2,827	0.00%
2023/09/21	0.6	12.04	0	12.09	11.90	0.6	2,886	0.02%
2023/09/20	0	12.31	4	12.20	12.20	-4	2,936	-0.14%
2023/09/18	0	0.00	1	12.50	12.50	-1	3,038	-0.03%
2023/09/15	0.1	12.55	8	12.55	12.50	-8	3,204	-0.25%
2023/09/14	0	0.00	0	12.65	12.60	0	3,255	0.00%
2023/09/12	0	12.65	0	0.00	12.60	0	3,565	0.00%
2023/09/11	0	0.00	2	12.75	12.60	-2	3,727	-0.05%
2023/09/08	0	12.88	0	0.00	12.85	0	3,771	0.00%
2023/09/07	8	12.90	0	0.00	12.95	8	3,853	0.21%
2023/09/06	0	0.00	0.3	12.50	12.55	-0.3	3,858	-0.01%
2023/09/05	0	12.65	0	0.00	12.55	0	3,912	0.00%
2023/09/01	7	12.49	0	0.00	12.65	7	4,108	0.17%
2023/08/29	0	0.00	12.8	12.15	12.15	-12.8	5,110	-0.25%
2023/08/24	5.1	12.30	0	0.00	12.20	5.1	5,972	0.09%
2023/08/22	0	12.20	0	0.00	12.20	0	6,071	0.00%
2023/08/21	0	12.30	0.2	12.25	12.25	-0.2	6,112	0.00%
2023/08/18	0.1	12.24	0	0.00	12.20	0.1	6,146	0.00%
2023/08/16	0.4	12.21	1	12.20	12.10	-0.7	6,214	-0.01%
2023/08/15	0	0.00	4	12.35	12.40	-4	6,295	-0.06%
2023/08/14	3.1	12.24	3	12.17	12.25	0.1	6,426	0.00%
2023/08/11	0	0.00	0	12.60	12.55	0	6,447	0.00%
2023/08/10	4	12.58	0	0.00	12.60	4	6,500	0.06%
2023/08/09	1.1	12.90	11.3	12.81	12.80	-10.2	6,629	-0.15%
2023/08/08	0.1	12.85	0	12.78	12.80	0.1	6,757	0.00%
2023/08/07	7.1	12.48	6	12.88	12.70	1.1	6,905	0.02%
2023/08/04	6	13.70	15.2	13.63	13.75	-9.2	6,895	-0.13%
2023/08/02	13	13.61	0.1	13.55	13.50	12.9	6,949	0.19%
2023/08/01	1	13.85	10	13.95	13.95	-9	6,997	-0.13%
2023/07/31	2	13.73	1	13.75	13.75	1	7,088	0.01%
2023/07/27	0.1	14.10	8	14.12	14.15	-7.9	7,264	-0.11%
2023/07/26	0	0.00	5	13.85	13.70	-5	7,256	-0.07%
2023/07/25	0	13.70	1	13.65	13.80	-1	7,326	-0.01%
2023/07/24	5.3	13.74	10.2	13.75	13.60	-5	7,403	-0.07%
2023/07/21	3	14.05	1	14.00	14.05	2	7,433	0.03%
2023/07/20	0	0.00	8.5	13.82	13.90	-8.5	7,548	-0.11%
2023/07/19	6.2	13.67	2	13.85	13.65	4.2	7,558	0.05%
2023/07/18	0	0.00	3.3	14.13	14.05	-3.3	7,531	-0.04%
2023/07/17	0	0.00	19.8	14.23	14.10	-19.8	7,524	-0.26%
2023/07/14	1	14.05	0	14.15	13.95	1	7,499	0.01%
2023/07/13	2	14.03	0.1	14.20	14.00	1.9	7,475	0.03%
2023/07/12	10	14.75	6	14.55	14.30	4	7,360	0.05%
2023/07/11	13	14.93	21	14.65	14.80	-8	7,310	-0.11%
2023/07/10	28.4	14.44	5.9	14.13	14.10	22.5	7,182	0.31%
2023/07/07	13	15.29	16.2	15.22	15.30	-3.2	6,930	-0.05%
2023/07/06	13	14.99	14.2	15.04	15.05	-1.2	6,754	-0.02%
2023/07/05	10.1	15.00	17	14.91	14.80	-6.9	6,651	-0.10%
2023/07/04	4	14.54	3.3	14.65	14.75	0.8	6,611	0.01%
2023/07/03	0.1	14.71	1	14.84	14.75	-0.9	6,557	-0.01%
2023/06/30	12	14.82	3	14.85	14.70	9	6,520	0.14%
2023/06/29	2	14.93	37.7	15.03	15.00	-35.7	6,467	-0.55%
2023/06/28	7.1	14.97	2	14.95	14.90	5.1	6,402	0.08%
2023/06/27	1	14.70	2.1	14.75	14.70	-1.1	6,343	-0.02%
2023/06/26	8.1	14.72	1	14.85	14.80	7.1	6,279	0.11%
2023/06/21	2.2	15.01	8	15.08	14.90	-5.8	6,230	-0.09%
2023/06/20	10	14.76	9.1	14.61	14.60	0.9	6,065	0.01%
2023/06/19	5	14.65	13.1	14.72	14.55	-8	6,007	-0.13%
2023/06/16	23.1	14.43	30	14.34	14.45	-6.9	5,927	-0.12%
2023/06/15	17	14.71	1.1	14.75	14.80	16	5,689	0.28%
2023/06/14	0.1	14.10	5.7	14.15	14.10	-5.7	5,531	-0.10%
2023/06/13	2.1	14.06	25	14.17	14.20	-22.9	5,505	-0.42%
2023/06/12	14.1	13.83	4	13.80	13.80	10.1	5,427	0.19%
2023/06/09	18	13.97	1	14.05	14.10	17	5,419	0.31%
2023/06/08	51.2	14.05	10.2	13.96	13.95	41	5,374	0.76%
2023/06/07	5.1	14.21	9.1	14.14	14.25	-4	5,316	-0.07%
2023/06/06	15	14.38	22.2	14.32	14.20	-7.2	5,276	-0.14%
2023/06/05	31.3	14.94	35	14.72	14.75	-3.7	5,125	-0.07%
2023/06/02	64	14.83	78.2	14.83	15.10	-14.2	4,878	-0.29%
2023/06/01	87.1	14.19	70.4	14.19	13.90	16.7	4,264	0.39%
2023/05/31	0	0.00	10.3	13.13	13.25	-10.3	3,566	-0.29%
2023/05/30	10	12.80	13	12.64	12.70	-3	3,458	-0.09%
2023/05/29	22	12.72	1	12.30	12.70	21	3,431	0.61%
2023/05/26	10.3	12.55	10	12.35	12.35	0.3	3,386	0.01%
2023/05/25	3.1	12.60	0	0.00	12.50	3.1	3,365	0.09%
2023/05/24	0	0.00	5.6	12.94	12.85	-5.6	3,352	-0.17%
2023/05/23	0	0.00	2	12.83	12.95	-2	3,339	-0.06%
2023/05/22	0.1	12.54	0	0.00	12.50	0.1	3,351	0.00%
2023/05/19	3.6	12.92	14.4	12.94	12.65	-10.8	3,334	-0.32%
2023/05/18	9.1	12.89	21.1	12.98	13.00	-12	3,244	-0.37%
2023/05/17	0	0.00	12	12.30	12.35	-12	3,109	-0.39%
2023/05/16	0.1	12.25	2	12.20	12.30	-1.9	3,069	-0.06%
2023/05/15	6.1	12.02	19.2	12.00	11.90	-13.1	3,012	-0.43%
2023/05/12	2.4	12.90	27.1	13.08	12.65	-24.7	2,872	-0.86%
2023/05/11	9.1	13.08	38.1	13.11	13.10	-29	2,722	-1.06%
2023/05/10	8.5	12.82	31.9	12.88	13.00	-23.5	2,558	-0.92%
2023/05/09	6.3	12.53	7	12.61	12.70	-0.7	2,437	-0.03%
2023/05/08	1	12.40	11	12.36	12.55	-10	2,368	-0.42%
2023/05/05	5	12.29	26	12.34	12.40	-21	2,282	-0.92%
2023/05/04	38.2	12.17	7.6	12.08	12.25	30.6	2,193	1.39%
2023/05/03	18	11.53	24	11.73	11.80	-6	2,036	-0.29%
2023/05/02	32.3	11.51	14	11.45	11.50	18.3	1,967	0.93%
2023/04/28	17.1	11.21	26.9	11.34	11.45	-9.8	1,902	-0.52%
2023/04/27	26	11.03	18.4	11.08	11.15	7.6	1,806	0.42%
2023/04/26	19	10.70	11	10.93	10.95	8	1,724	0.47%
2023/04/25	20.7	10.93	12.5	10.80	10.65	8.3	1,659	0.50%
2023/04/24	1	10.26	0	0.00	10.50	1	1,511	0.07%
2023/04/21	0.5	10.40	9	10.26	10.30	-8.5	1,480	-0.57%
2023/04/20	0.1	10.45	1	10.45	10.45	-1	1,454	-0.07%
2023/04/19	3.4	10.43	0	0.00	10.50	3.4	1,433	0.23%
2023/04/18	0.2	10.42	0	0.00	10.45	0.2	1,412	0.02%
2023/04/17	12.2	10.35	0	0.00	10.40	12.2	1,400	0.87%
2023/04/14	0.4	10.33	0	0.00	10.30	0.4	1,390	0.03%
2023/04/13	1.2	10.20	0	10.20	10.20	1.2	1,377	0.08%
2023/04/12	0	10.28	1	10.15	10.25	-1	1,391	-0.07%
2023/04/11	0.3	10.15	0	0.00	10.10	0.3	1,376	0.02%
2023/04/10	1.1	10.10	0	0.00	10.05	1.1	1,375	0.08%
2023/04/07	20.3	10.12	0	0.00	10.05	20.3	1,374	1.48%
2023/04/06	0.4	10.10	0	0.00	10.05	0.4	1,376	0.03%
2023/03/31	4.2	10.14	0	0.00	10.15	4.2	1,372	0.30%
2023/03/30	2.1	10.15	0	0.00	10.15	2.1	1,369	0.15%
2023/03/29	0.1	10.20	0	0.00	10.10	0.1	1,374	0.00%
2023/03/28	0.1	10.27	0	0.00	10.20	0.1	1,391	0.01%
2023/03/27	2.3	10.26	0	0.00	10.25	2.3	1,407	0.16%
2023/03/24	3.6	10.31	0	0.00	10.30	3.6	1,425	0.25%
2023/03/22	0.2	10.38	0	0.00	10.40	0.2	1,431	0.01%
2023/03/21	0.1	10.30	0	0.00	10.30	0.1	1,423	0.00%
2023/03/20	0.1	10.20	0	0.00	10.20	0.1	1,416	0.01%
2023/03/16	1.5	10.08	0	0.00	10.00	1.5	1,433	0.10%
2023/03/15	0.3	10.28	0	0.00	10.20	0.3	1,431	0.02%
2023/03/14	2.4	10.21	0	0.00	10.15	2.4	1,440	0.17%
2023/03/13	1.3	10.50	0	0.00	10.45	1.3	1,423	0.09%
2023/03/10	0.4	10.72	11	10.68	10.60	-10.6	1,440	-0.74%
2023/03/09	1.3	11.13	2	11.00	10.95	-0.7	1,511	-0.05%
2023/03/08	1.2	10.77	0	0.00	10.95	1.2	1,720	0.07%
2023/03/07	0.4	10.75	0.1	10.80	10.75	0.3	1,868	0.01%
2023/03/06	2.2	10.75	1.7	10.77	10.70	0.5	2,251	0.02%
2023/03/03	0.1	10.58	2.1	10.58	10.60	-2	2,245	-0.09%
2023/03/02	1.8	10.61	0	0.00	10.45	1.8	2,240	0.08%
2023/03/01	0.7	10.66	0.1	10.80	10.65	0.6	2,230	0.03%
2023/02/24	8.1	10.83	8	10.75	10.70	0.1	2,235	0.00%
2023/02/23	3.4	10.71	8	10.65	10.65	-4.6	2,217	-0.21%
2023/02/22	1.5	10.61	2	10.70	10.75	-0.5	2,219	-0.02%
2023/02/21	10.8	10.60	1	10.60	10.65	9.8	2,207	0.44%
2023/02/20	2.6	10.63	9	10.46	10.65	-6.4	2,227	-0.29%
2023/02/17	0	0.00	24	10.15	10.30	-24	2,190	-1.10%
2023/02/16	24	10.15	0	0.00	10.20	24	2,194	1.09%
2023/02/15	1.2	10.14	1	10.15	10.10	0.2	2,237	0.01%
2023/02/14	5.3	10.05	0	0.00	10.05	5.3	2,286	0.23%
2023/02/13	0.2	10.06	0	0.00	10.00	0.2	2,416	0.01%
2023/02/10	2	10.10	1	10.10	10.05	1	2,423	0.04%
2023/02/09	1.2	10.16	0	0.00	10.15	1.2	2,427	0.05%
2023/02/08	0.1	10.23	2.5	10.22	10.25	-2.4	2,428	-0.10%
2023/02/07	1.3	10.24	0	0.00	10.20	1.3	2,424	0.06%
2023/02/06	2.1	10.15	0	0.00	10.15	2.1	2,425	0.09%
2023/02/03	0.3	10.25	0	0.00	10.25	0.3	2,424	0.01%
2023/02/02	0.6	10.15	1	10.15	10.25	-0.4	2,413	-0.02%
2023/02/01	0.2	10.08	6	10.06	10.10	-5.8	2,395	-0.24%
2023/01/31	5	9.97	0	0.00	10.00	5	2,384	0.21%
2023/01/30	0.1	9.89	2	9.85	9.86	-1.9	2,371	-0.08%
2023/01/17	1.1	9.77	1	9.83	9.81	0.1	2,373	0.01%
2023/01/16	0.2	9.84	0	0.00	9.80	0.2	2,379	0.01%
2023/01/13	0.7	9.95	1	9.91	9.91	-0.4	2,372	-0.02%
2023/01/11	1	9.95	1.2	9.97	9.95	-0.2	2,392	-0.01%
2023/01/10	0	9.98	0	0.00	9.98	0	2,394	0.00%
2023/01/09	0.2	10.00	0.1	10.10	9.96	0.1	2,411	0.00%
2023/01/06	0	9.99	0.8	9.99	10.00	-0.7	2,418	-0.03%
2023/01/05	0.1	10.00	0	0.00	9.99	0.1	2,436	0.00%
2023/01/04	0.2	10.00	1	10.00	10.05	-0.8	2,439	-0.03%
2023/01/03	0.5	9.96	0	0.00	9.93	0.5	2,446	0.02%
2022/12/30	0	0.00	11.1	9.99	10.00	-11.1	2,451	-0.45%
2022/12/29	0.1	9.80	1.5	9.79	9.87	-1.4	2,423	-0.06%
2022/12/28	0	0.00	1	9.89	9.84	-1	2,433	-0.04%
2022/12/27	0	9.95	0.4	9.98	9.95	-0.3	2,439	-0.01%
2022/12/26	0.1	9.97	1	9.98	9.93	-0.9	2,440	-0.04%
2022/12/23	1.2	9.91	1	9.94	9.93	0.2	2,455	0.01%
2022/12/22	0	0.00	1	9.82	9.83	-1	2,482	-0.04%
2022/12/21	0	0.00	1	9.78	9.72	-1	2,507	-0.04%
2022/12/20	0.4	9.83	0.1	9.92	9.69	0.3	2,517	0.01%
2022/12/19	0.1	9.77	0	0.00	9.87	0.1	2,554	0.00%
2022/12/16	4.1	9.77	0	0.00	9.73	4.1	2,549	0.16%
2022/12/15	2.1	9.84	0	0.00	9.94	2.1	2,540	0.08%
2022/12/14	0.6	9.84	5	9.78	9.76	-4.4	2,541	-0.17%
2022/12/13	0.1	9.83	0	0.00	9.78	0.1	2,538	0.00%
2022/12/12	3.1	9.77	0	0.00	9.78	3.1	2,547	0.12%
2022/12/08	0	9.94	0	0.00	9.87	0	2,559	0.00%
2022/12/07	3.2	10.00	0	0.00	10.00	3.2	2,548	0.13%
2022/12/06	10.1	10.30	10	10.10	10.15	0.1	2,530	0.00%
2022/12/05	0.5	10.30	10	10.28	10.30	-9.5	2,526	-0.38%
2022/12/02	10.3	10.25	10	10.20	10.25	0.3	2,513	0.01%
2022/12/01	14.4	9.98	17	10.08	10.15	-2.6	2,542	-0.10%
2022/11/30	10.1	9.65	10	9.70	9.66	0.1	2,460	0.00%
2022/11/29	11.3	9.54	5	9.60	9.55	6.3	2,218	0.28%
2022/11/28	29.1	10.24	14	10.10	9.92	15.1	2,076	0.73%
2022/11/25	1.1	10.05	0	0.00	10.05	1.1	1,797	0.06%
2022/11/24	4	10.00	2.5	9.96	9.96	1.5	1,867	0.08%
2022/11/23	0.3	10.10	0.3	10.06	10.10	0	1,879	0.00%
2022/11/22	13	10.00	0	0.00	10.00	13	1,892	0.69%
2022/11/21	0.1	10.10	0	0.00	10.00	0.1	1,897	0.00%
2022/11/18	0.1	10.15	3	10.15	10.10	-2.9	1,890	-0.15%
2022/11/17	0	0.00	5	10.20	10.15	-5	1,895	-0.26%
2022/11/16	0	0.00	10.5	10.20	10.05	-10.5	1,899	-0.55%
2022/11/14	0	0.00	2.5	10.14	10.15	-2.5	1,872	-0.13%
2022/11/11	1.8	10.14	1	9.99	9.99	0.8	1,861	0.04%
2022/11/10	4.2	10.34	0	0.00	10.05	4.2	1,854	0.23%
2022/11/09	3	10.30	7	10.36	10.40	-4	1,809	-0.22%
2022/11/08	2.2	9.60	2	9.50	9.50	0.2	1,685	0.01%
2022/11/07	1.3	9.58	0	0.00	9.58	1.3	1,700	0.08%
2022/11/04	0	9.60	0	0.00	9.62	0	1,714	0.00%
2022/11/03	0.1	9.56	0	0.00	9.52	0.1	1,719	0.01%
2022/11/02	0.3	9.58	9	9.52	9.61	-8.7	1,728	-0.51%
2022/11/01	0.1	9.40	1	9.42	9.42	-1	1,730	-0.05%
2022/10/31	0	9.30	0	0.00	9.27	0	1,743	0.00%
2022/10/28	0.1	9.17	0.8	9.18	9.18	-0.7	1,755	-0.04%
2022/10/27	0.1	9.19	6	9.22	9.15	-5.9	1,751	-0.34%
2022/10/26	1	9.00	20	9.06	9.05	-19	1,760	-1.08%
2022/10/25	2.4	8.91	2	8.93	8.93	0.4	1,756	0.02%
2022/10/24	1.2	9.04	0.3	9.04	9.01	0.9	1,746	0.05%
2022/10/21	0.3	9.10	0	0.00	9.03	0.3	1,745	0.02%
2022/10/20	5.1	9.10	0	0.00	9.11	5.1	1,753	0.29%
2022/10/19	1	9.33	12	9.33	9.28	-11	1,743	-0.63%
2022/10/18	13.3	9.25	7	9.26	9.28	6.3	1,739	0.36%
2022/10/17	0.2	9.09	0	0.00	9.22	0.2	1,749	0.01%
2022/10/14	21.1	9.36	21.1	9.35	9.41	0	1,751	0.00%
2022/10/13	2.6	9.35	0	0.00	9.18	2.6	1,752	0.15%
2022/10/12	0.5	9.65	0	0.00	9.66	0.5	1,736	0.03%
2022/10/11	2.2	9.68	2.3	9.64	9.63	-0.1	1,743	-0.01%
2022/10/07	0.3	10.02	0	0.00	10.00	0.3	1,738	0.02%
2022/10/06	2.1	9.85	0	0.00	9.85	2.1	1,735	0.12%
2022/10/05	0.5	9.94	0.9	10.00	9.85	-0.4	1,744	-0.02%
2022/10/04	0.5	9.77	0	0.00	9.79	0.5	1,755	0.03%
2022/10/03	1	9.64	0	0.00	9.62	1	1,749	0.06%
2022/09/30	0.2	9.57	1.8	9.53	9.67	-1.5	1,757	-0.09%
2022/09/29	1.3	9.72	0	0.00	9.79	1.3	1,742	0.08%
2022/09/28	7.7	9.25	1	9.57	9.17	6.7	1,726	0.39%
2022/09/27	6.7	9.55	2	9.68	9.66	4.7	1,706	0.28%
2022/09/26	6.6	9.71	2	9.51	9.51	4.6	1,700	0.27%
2022/09/23	6.5	10.12	0	0.00	10.10	6.5	1,684	0.39%
2022/09/22	4.1	10.24	1	10.25	10.20	3.1	1,688	0.18%
2022/09/21	0.2	10.24	0	0.00	10.15	0.2	1,679	0.01%
2022/09/20	1.7	10.34	1.8	10.32	10.25	-0.1	1,669	0.00%
2022/09/19	0.7	10.35	0	0.00	10.25	0.7	1,673	0.04%
2022/09/16	0.3	10.74	0	0.00	10.45	0.3	1,668	0.01%
2022/09/15	3.6	10.84	0	0.00	10.80	3.6	1,664	0.21%
2022/09/14	0.3	10.82	0	0.00	10.80	0.3	1,664	0.02%
2022/09/13	4.1	10.91	3	11.00	10.85	1.1	1,679	0.07%
2022/09/12	1.4	10.70	4	10.78	10.90	-2.6	1,696	-0.15%
2022/09/08	1.6	10.47	0	0.00	10.45	1.6	1,687	0.10%
2022/09/07	5.6	10.27	0	0.00	10.15	5.6	1,672	0.33%
2022/09/06	16.2	10.84	0	0.00	10.65	16.2	1,626	1.00%
2022/09/05	2.5	11.20	0	0.00	11.10	2.5	1,612	0.15%
2022/09/02	9.8	11.51	3	11.65	11.50	6.8	1,611	0.42%
2022/09/01	5.5	11.65	17	11.74	11.75	-11.5	1,629	-0.71%
2022/08/31	1.1	12.85	3	12.80	12.80	-1.9	1,693	-0.11%
2022/08/29	1.2	12.68	0	0.00	12.70	1.2	1,864	0.07%
2022/08/26	0.4	13.05	0	0.00	13.05	0.4	1,842	0.02%
2022/08/25	0.1	12.95	5	12.96	12.95	-4.9	1,824	-0.27%
2022/08/24	1	12.90	1.1	13.10	12.85	-0.1	1,816	0.00%
2022/08/23	2	12.73	1	12.85	12.85	1	1,814	0.06%
2022/08/22	3	13.00	3.2	12.95	12.90	-0.2	1,821	-0.01%
2022/08/19	1	12.80	8.8	13.05	13.00	-7.8	1,966	-0.40%
2022/08/17	0	0.00	13	13.00	12.80	-13	1,940	-0.67%
2022/08/16	3	12.70	2.1	12.75	12.70	0.9	1,901	0.05%
2022/08/15	0	12.60	6	12.53	12.65	-6	1,896	-0.32%
2022/08/12	0	0.00	15	12.50	12.60	-15	1,897	-0.79%
2022/08/11	0.2	12.31	1	12.30	12.35	-0.8	1,887	-0.04%
2022/08/10	10.1	12.15	0	0.00	12.20	10.1	1,894	0.53%
2022/08/09	1.2	11.91	0	0.00	12.15	1.2	1,908	0.06%
2022/08/08	0.4	11.91	0	0.00	12.00	0.4	1,903	0.02%
2022/08/05	0.5	11.85	0	0.00	11.85	0.5	1,898	0.02%
2022/08/04	2.2	11.75	0	0.00	11.80	2.2	1,892	0.12%
2022/08/03	0.3	12.05	0	0.00	11.95	0.3	1,896	0.01%
2022/08/02	2.4	12.05	0	0.00	11.95	2.4	1,938	0.13%
2022/08/01	0.3	12.28	1.6	12.28	12.30	-1.3	1,968	-0.07%
2022/07/29	1.3	12.17	0.3	12.30	12.15	1	2,012	0.05%
2022/07/28	0.1	12.25	6	12.25	12.15	-5.9	2,047	-0.29%
2022/07/27	10.1	12.19	0	0.00	12.25	10.1	2,145	0.47%
2022/07/26	0.2	12.41	0	0.00	12.25	0.2	2,304	0.01%
2022/07/25	0.1	12.45	0	0.00	12.50	0.1	2,322	0.00%
2022/07/22	0	0.00	2	12.35	12.45	-2	2,332	-0.09%
2022/07/21	2.3	12.27	0	0.00	12.35	2.3	2,365	0.10%
2022/07/20	1.1	12.10	0	0.00	12.10	1.1	2,370	0.04%
2022/07/19	0.1	12.10	0.2	12.10	12.05	-0.1	2,387	0.00%
2022/07/18	5	12.07	1	12.10	12.00	4	2,389	0.17%
2022/07/15	0.1	11.82	5	11.85	11.85	-4.9	2,373	-0.21%
2022/07/14	0.3	11.60	0	0.00	11.70	0.3	2,367	0.01%
2022/07/13	1.4	11.56	0	0.00	11.60	1.4	2,368	0.06%
2022/07/12	2.8	11.31	7	11.49	11.20	-4.2	2,370	-0.18%
2022/07/11	0.2	12.01	0	0.00	11.95	0.2	2,349	0.01%
2022/07/08	0.1	12.20	4	12.25	12.15	-4	2,347	-0.17%
2022/07/07	3.9	11.92	0	0.00	12.10	3.9	2,352	0.17%
2022/07/06	3.4	12.08	0	0.00	11.90	3.4	2,365	0.14%
2022/07/05	1.8	12.13	0	0.00	12.15	1.8	2,369	0.08%
2022/07/04	1.5	12.01	1	12.10	11.95	0.5	2,374	0.02%
2022/07/01	21.1	12.36	2	11.95	11.95	19.1	2,394	0.80%
2022/06/30	0.1	12.77	9	12.78	12.65	-8.9	2,365	-0.38%
2022/06/28	0.1	13.15	5	13.14	13.15	-5	2,388	-0.21%
2022/06/27	10	13.33	0.9	13.25	13.35	9.1	2,403	0.38%
2022/06/23	0	12.70	0	0.00	12.70	0	2,420	0.00%
2022/06/22	1.3	12.88	0	0.00	12.80	1.3	2,418	0.05%
2022/06/21	0	0.00	6	13.04	13.15	-6	2,427	-0.25%
2022/06/20	7	12.76	18	13.10	12.60	-11	2,424	-0.45%
2022/06/17	0.1	13.10	3	13.15	13.10	-2.9	2,429	-0.12%
2022/06/16	0.1	13.35	0	0.00	13.15	0.1	2,480	0.00%
2022/06/15	0	0.00	1	13.35	13.35	-1	2,471	-0.04%
2022/06/13	1.1	13.25	1	13.15	13.15	0.1	2,476	0.00%
2022/06/10	0	0.00	3.9	13.62	13.65	-3.9	2,458	-0.16%
2022/06/09	8.1	14.07	6.5	13.99	14.00	1.6	2,419	0.07%
2022/06/08	25	13.84	11	14.04	14.00	14	2,249	0.62%
2022/06/07	0.4	13.24	0	0.00	13.25	0.4	1,997	0.02%
2022/06/06	0.3	13.15	0	0.00	13.15	0.3	2,034	0.01%
2022/06/02	0	0.00	1	13.15	13.15	-1	2,086	-0.05%
2022/06/01	0.2	13.25	0	0.00	13.10	0.2	2,132	0.01%
2022/05/31	0	0.00	2.8	13.16	13.05	-2.8	2,146	-0.13%
2022/05/30	0.2	13.20	2	13.30	13.20	-1.8	2,133	-0.09%
2022/05/27	1.1	13.40	2	13.33	13.40	-0.9	2,110	-0.04%
2022/05/26	0	13.00	10	13.10	13.00	-10	1,957	-0.51%
2022/05/24	0.1	13.09	0	0.00	12.95	0.1	2,039	0.01%
2022/05/23	0.2	13.08	0.1	13.05	13.05	0.1	2,045	0.01%
2022/05/20	0.3	13.00	0	0.00	13.00	0.3	2,061	0.02%
2022/05/19	1	12.80	0	0.00	12.90	1	2,073	0.05%
2022/05/18	0.1	13.10	2	13.15	13.15	-2	2,070	-0.09%
2022/05/17	0.3	12.64	1	12.60	12.80	-0.7	2,051	-0.03%
2022/05/16	0	12.46	0	0.00	12.55	0	2,038	0.00%
2022/05/13	0.1	12.40	0	0.00	12.35	0.1	2,047	0.01%
2022/05/12	0.6	12.45	0	0.00	12.30	0.6	2,057	0.03%
2022/05/11	0.5	12.48	0	0.00	12.45	0.5	2,053	0.02%
2022/05/10	0.2	12.60	1	12.65	12.75	-0.8	2,045	-0.04%
2022/05/09	4.6	12.57	0	0.00	12.35	4.6	2,015	0.23%
2022/05/06	1.5	12.76	8	12.78	13.05	-6.5	1,984	-0.33%
2022/05/05	0.3	13.05	0	0.00	13.10	0.3	1,950	0.02%
2022/05/04	8.5	12.85	2	12.78	12.80	6.5	1,944	0.34%
2022/05/03	26.8	13.12	2.9	13.30	13.05	23.8	1,889	1.26%
2022/04/29	1	14.50	0	0.00	14.50	1	1,742	0.06%
2022/04/28	5.3	14.55	0	0.00	14.55	5.3	1,746	0.30%
2022/04/27	1	14.45	0	0.00	14.50	1	1,743	0.06%
2022/04/26	0	15.20	0.1	15.40	15.05	0	1,703	0.00%
2022/04/25	4.2	15.30	3.9	15.27	15.25	0.3	1,693	0.02%
2022/04/22	0.2	15.80	0	0.00	15.80	0.2	1,678	0.01%
2022/04/21	1	15.90	0	0.00	15.90	1	1,713	0.06%
2022/04/20	0.2	15.85	0	15.85	15.95	0.2	1,723	0.01%
2022/04/19	2	15.90	0	0.00	15.85	2	1,739	0.11%
2022/04/18	1	15.90	1	15.90	15.85	0	1,746	0.00%
2022/04/15	0	0.00	0	16.25	16.05	0	1,745	0.00%
2022/04/14	1.2	16.24	1	16.25	16.25	0.2	1,799	0.01%
2022/04/13	0	0.00	4	16.25	16.35	-4	1,818	-0.22%
2022/04/12	4	16.11	4	16.10	16.20	0	1,821	0.00%
2022/04/11	0	16.30	0	0.00	16.25	0	1,824	0.00%
2022/04/07	2	16.75	13	16.73	16.45	-11	1,851	-0.59%
2022/04/01	0.1	16.75	4	16.83	16.80	-3.9	1,911	-0.20%
2022/03/31	0	0.00	2	16.80	16.75	-2	1,926	-0.10%
2022/03/30	0	0.00	6	16.65	16.60	-6	1,923	-0.31%
2022/03/29	1	16.55	6	16.57	16.50	-5	2,042	-0.24%
2022/03/28	6.2	16.40	17.2	16.32	16.50	-11	2,045	-0.54%
2022/03/25	10	16.45	2	16.45	16.45	8	2,064	0.39%
2022/03/24	1	16.35	0	0.00	16.55	1	2,088	0.05%
2022/03/23	1.1	16.50	0	0.00	16.50	1.1	2,129	0.05%
2022/03/22	16	16.45	2	16.38	16.45	14	2,160	0.65%
2022/03/21	13	16.21	25	16.27	16.30	-12	2,185	-0.55%
2022/03/18	5	15.70	5.3	15.65	15.80	-0.3	2,239	-0.01%
2022/03/17	1	15.45	0	0.00	15.70	1	2,396	0.04%
2022/03/16	1	15.20	0	0.00	15.20	1	2,958	0.03%
2022/03/15	12.1	15.15	0	0.00	15.15	12.1	3,202	0.38%
2022/03/14	0.1	15.40	1	15.50	15.50	-1	3,247	-0.03%
2022/03/11	0.4	15.45	0	0.00	15.35	0.4	3,306	0.01%
2022/03/10	1	15.35	4	15.40	15.45	-3	3,357	-0.09%
2022/03/09	27.1	15.04	2	15.10	15.10	25.1	3,383	0.74%
2022/03/08	3.1	14.95	3	15.00	15.00	0.1	3,464	0.00%
2022/03/07	4.3	15.69	1	15.50	15.50	3.3	3,476	0.09%
2022/03/04	2.1	16.10	0	0.00	16.10	2.1	3,581	0.06%
2022/03/03	2.2	16.21	2	16.25	16.20	0.2	3,774	0.01%
2022/03/02	0	16.30	4	16.30	16.30	-4	4,029	-0.10%
2022/02/25	1	16.05	3	16.05	16.05	-2	4,587	-0.04%
2022/02/24	33.1	16.22	0	0.00	16.15	33.1	4,788	0.69%
2022/02/23	9.1	16.56	1	16.55	16.55	8.1	4,899	0.17%
2022/02/22	0.5	16.80	0	0.00	16.55	0.5	4,940	0.01%
2022/02/21	0.1	16.50	24	16.82	16.85	-23.9	4,979	-0.48%
2022/02/18	14.2	16.57	0	0.00	16.60	14.2	5,043	0.28%
2022/02/17	2.2	16.55	5	16.67	16.55	-2.9	5,078	-0.06%
2022/02/16	0.1	16.60	0	16.55	16.65	0.1	5,145	0.00%
2022/02/15	2	16.50	2	16.65	16.45	0	5,179	0.00%
2022/02/14	14.1	16.71	9	16.65	16.50	5	5,211	0.10%
2022/02/11	2	16.90	0	0.00	16.90	2	5,318	0.04%
2022/02/10	2.3	16.94	11	16.95	17.00	-8.7	5,404	-0.16%
2022/02/09	2	16.90	1.5	16.96	16.95	0.5	5,595	0.01%
2022/02/08	0.3	16.75	1.3	16.73	16.80	-1	5,938	-0.02%
2022/02/07	0	16.45	1.1	16.59	16.60	-1.1	5,982	-0.02%
2022/01/25	22	16.50	0	0.00	16.30	22	6,060	0.36%
2022/01/24	0	0.00	10	16.70	16.70	-10	6,040	-0.17%
2022/01/21	7.1	16.93	6	16.89	16.90	1.1	6,061	0.02%
2022/01/20	2	17.15	2	17.10	17.10	0	6,091	0.00%
2022/01/19	0	0.00	2	17.03	17.05	-2	6,186	-0.03%
2022/01/18	0	0.00	1.9	17.15	17.15	-1.9	6,215	-0.03%
2022/01/17	0	0.00	2.2	16.95	17.05	-2.2	6,246	-0.04%
2022/01/14	3.2	16.94	13.6	16.96	16.95	-10.4	6,272	-0.17%
2022/01/12	0.2	17.05	1	17.10	17.10	-0.8	6,366	-0.01%
2022/01/11	0	0.00	6	17.20	17.10	-6	6,459	-0.09%
2022/01/10	1	17.05	6	17.10	17.05	-5	6,587	-0.08%
2022/01/07	9.6	17.06	0	0.00	17.05	9.6	6,596	0.14%
2022/01/06	0.2	17.29	5	17.26	17.25	-4.8	6,568	-0.07%
2022/01/05	1	17.40	5	17.35	17.35	-4	6,602	-0.06%
2022/01/04	4.2	17.31	0	0.00	17.25	4.2	6,645	0.06%
2022/01/03	6.1	17.37	2	17.30	17.30	4.1	6,653	0.06%
2021/12/30	2	17.60	1	17.60	17.60	1	6,662	0.02%
2021/12/29	1	17.70	10.1	17.55	17.70	-9.1	6,706	-0.14%
2021/12/28	0	0.00	1	17.40	17.35	-1	6,777	-0.01%
2021/12/24	0	0.00	2	17.35	17.35	-2	6,849	-0.03%
2021/12/23	4	17.46	25	17.53	17.45	-21	6,892	-0.30%
2021/12/22	1	17.25	1	17.20	17.15	0	6,779	0.00%
2021/12/21	1.4	17.15	20	17.20	17.20	-18.6	6,782	-0.27%
2021/12/20	8.2	17.25	7	17.28	17.20	1.2	6,777	0.02%
2021/12/17	5	17.19	100	17.15	17.40	-95	6,777	-1.40%
2021/12/16	7.1	17.31	9	17.42	17.40	-1.9	6,793	-0.03%
2021/12/15	0.2	17.17	20.8	17.20	17.40	-20.6	6,801	-0.30%
2021/12/14	27.1	17.13	1	17.15	17.10	26.1	6,761	0.39%
2021/12/13	12	17.41	8	17.40	17.45	4	6,698	0.06%
2021/12/10	124.9	17.17	25.1	17.07	17.20	99.8	6,634	1.50%	大買/
2021/12/09	141	18.70	33.6	18.58	18.40	107.4	6,111	1.76%	大買/鉅額交易
2021/12/08	11.1	18.15	5	18.31	18.05	6.1	5,885	0.10%
2021/12/07	15	18.17	18	18.24	18.25	-2.9	5,868	-0.05%
2021/12/06	7	17.87	3	17.90	17.95	4	5,886	0.07%
2021/12/03	6	18.03	0	0.00	18.05	6	5,857	0.10%
2021/12/02	6.2	18.07	8	18.05	18.00	-1.8	5,823	-0.03%
2021/12/01	7	18.33	6.6	18.29	18.30	0.4	5,761	0.01%
2021/11/30	2.1	18.54	2	18.70	18.35	0.1	5,723	0.00%
2021/11/29	4.1	19.13	8.9	19.20	18.80	-4.8	5,616	-0.09%
2021/11/26	19.2	19.85	13.5	19.96	19.70	5.7	5,455	0.10%
2021/11/25	21.1	19.79	61.6	19.71	19.85	-40.5	5,230	-0.77%
2021/11/24	4.7	19.03	12	19.10	19.35	-7.4	4,973	-0.15%
2021/11/23	15	18.73	25.3	18.79	18.70	-10.3	4,779	-0.22%
2021/11/22	0.6	18.35	16.8	18.50	18.40	-16.2	4,625	-0.35%
2021/11/19	12.7	17.92	3.9	18.08	17.85	8.8	4,515	0.19%
2021/11/18	9	18.03	7.1	18.07	18.05	1.9	4,592	0.04%
2021/11/17	9.1	17.76	5.7	17.79	18.15	3.4	4,642	0.07%
2021/11/16	0.4	17.67	0.7	17.65	17.65	-0.3	4,609	-0.01%
2021/11/15	4.4	17.71	16.1	17.69	17.70	-11.7	4,656	-0.25%
2021/11/12	1.8	18.02	3	18.12	18.00	-1.2	4,731	-0.02%
2021/11/11	3.4	18.09	1.9	18.12	18.10	1.5	4,996	0.03%
2021/11/10	16.6	18.32	4.5	18.33	18.25	12.1	5,867	0.21%
2021/11/09	12.5	19.08	11.5	19.14	19.00	1.1	5,977	0.02%
2021/11/08	6.7	19.14	19.1	19.17	19.15	-12.4	6,481	-0.19%
2021/10/28	134	17.91	106	18.01	17.70	28	6,320	0.44%	大買/大賣/
2021/10/27	1	17.25	1	17.30	17.30	0	6,033	0.00%
2021/10/26	5.1	17.40	3	17.38	17.25	2.1	6,082	0.03%
2021/10/25	10	17.44	10	17.45	17.50	0	6,095	0.00%
2021/10/22	0	0.00	4	17.70	17.75	-4	6,122	-0.07%
2021/10/21	3	17.75	5.2	17.85	17.75	-2.2	6,169	-0.04%
2021/10/20	4	17.80	0	0.00	17.70	4	6,271	0.06%
2021/10/19	0	0.00	4	18.00	17.95	-4	6,353	-0.06%
2021/10/18	2	17.70	0	0.00	17.60	2	6,543	0.03%
2021/10/15	0	0.00	16	17.85	17.55	-16	6,618	-0.24%
2021/10/13	12	17.54	3	17.50	17.55	9	6,787	0.13%
2021/10/12	3	18.00	6	17.83	17.70	-3	6,859	-0.04%
2021/10/08	5	17.70	15.6	17.85	17.90	-10.6	6,889	-0.15%
2021/10/07	7	17.44	32	17.62	17.75	-25	7,039	-0.36%
2021/10/06	3	16.75	0	0.00	16.75	3	7,477	0.04%
2021/10/05	0	0.00	23	16.81	16.85	-23	7,663	-0.30%
2021/10/04	7	16.67	1	16.80	16.65	6	7,947	0.08%
2021/10/01	2	16.93	5.1	16.98	16.90	-3.1	8,790	-0.04%
2021/09/29	25	17.32	1	17.30	17.30	24	9,077	0.26%
2021/09/28	8	17.76	2	18.00	17.75	6	9,127	0.07%
2021/09/27	5	17.79	45	17.82	17.95	-40	9,161	-0.44%
2021/09/24	0	0.00	61	17.40	17.50	-61	9,097	-0.67%
2021/09/23	0	0.00	9	16.96	16.95	-9	9,085	-0.10%
2021/09/22	22	16.79	3	16.85	16.80	19	9,257	0.21%
2021/09/17	13	17.27	11	17.24	17.35	2	9,564	0.02%
2021/09/16	0	0.00	0	17.35	17.30	0	9,612	0.00%
2021/09/15	0	0.00	6	17.45	17.40	-6	9,691	-0.06%
2021/09/14	6	17.35	15	17.47	17.35	-9	9,743	-0.09%
2021/09/13	0	0.00	16.3	17.41	17.35	-16.3	9,774	-0.17%
2021/09/10	5	17.21	5	17.25	17.20	0	9,781	0.00%
2021/09/09	0	0.00	2	16.88	16.95	-2	9,892	-0.02%
2021/09/08	7	16.83	4	16.75	16.75	3	10,002	0.03%
2021/09/07	22	17.05	13	17.20	17.05	9	10,057	0.09%
2021/09/06	9.5	16.64	0.1	16.80	16.60	9.4	10,026	0.09%
2021/09/03	5	17.17	8	17.19	17.20	-3	10,017	-0.03%
2021/09/02	10	17.30	2	17.33	17.10	8	10,118	0.08%
2021/09/01	4	17.43	40	17.40	17.45	-36	10,175	-0.35%
2021/08/31	2	16.95	14	16.95	16.95	-12	10,235	-0.12%
2021/08/30	2	17.15	2	17.15	17.15	0	10,436	0.00%
2021/08/27	14	17.07	17	17.11	17.05	-3	10,526	-0.03%
2021/08/26	2	16.85	0	0.00	16.90	2	10,577	0.02%
2021/08/25	6	16.90	21	16.97	16.90	-15	10,700	-0.14%
2021/08/24	3	16.70	0	0.00	16.65	3	10,828	0.03%
2021/08/23	8	16.84	0	0.00	16.85	8	11,273	0.07%
2021/08/20	7	16.68	0.5	16.71	16.55	6.5	11,434	0.06%
2021/08/19	4	16.91	0	0.00	16.80	4	11,559	0.03%
2021/08/18	19	16.81	6	17.13	17.30	13	11,651	0.11%
2021/08/17	6	17.08	0	0.00	16.90	6	11,917	0.05%
2021/08/16	10	17.00	363	16.91	17.00	-353	12,075	-2.92%	大賣/鉅額交易
2021/08/13	11	17.47	2	17.45	17.40	9	12,140	0.07%
2021/08/12	2	17.85	0	0.00	17.80	2	12,223	0.02%
2021/08/11	3	17.78	7.1	17.78	17.85	-4.1	12,470	-0.03%
2021/08/10	119.2	17.92	3	18.10	17.90	116.2	12,772	0.91%	大買/鉅額交易
2021/08/09	83	18.54	81	18.57	18.35	2	12,907	0.02%
2021/08/06	286	18.59	67.2	18.76	18.40	218.8	13,125	1.67%	大買/鉅額交易
2021/08/05	49	17.92	16	17.78	17.75	33	12,612	0.26%
2021/08/04	185	17.89	187.1	17.87	18.10	-2.1	12,977	-0.02%	大買/大賣/
2021/08/03	6.2	17.13	1	17.05	17.05	5.2	12,954	0.04%
2021/08/02	2	17.03	4.1	17.02	17.20	-2.1	13,147	-0.02%
2021/07/30	15	17.30	6.1	17.24	17.10	8.9	13,446	0.07%
2021/07/29	4	17.49	3	17.60	17.55	1	13,961	0.01%
2021/07/28	8	17.11	13.2	17.42	17.45	-5.2	15,101	-0.03%
2021/07/27	4	17.85	8	17.98	17.70	-4	17,403	-0.02%
2021/07/26	4	17.98	29	18.04	18.05	-25	17,862	-0.14%
2021/07/23	18	17.84	26.8	17.98	17.80	-8.8	19,742	-0.04%
2021/07/22	73	18.00	42	17.90	18.00	31	21,381	0.14%
2021/07/21	9	17.43	8	17.15	17.10	1	21,429	0.00%
2021/07/20	20.1	17.62	14.2	17.67	17.40	5.9	21,892	0.03%
2021/07/19	25	18.01	17	17.99	18.00	8	22,023	0.04%
2021/07/16	6	18.35	28	18.36	18.25	-22	22,360	-0.10%
2021/07/15	2	18.55	55	18.43	18.40	-53	22,645	-0.23%
2021/07/14	62.8	18.42	21	18.44	18.40	41.8	22,956	0.18%
2021/07/13	51.3	18.99	73	19.18	18.80	-21.7	23,033	-0.09%
2021/07/12	38.1	18.44	31	18.50	18.45	7.1	22,822	0.03%
2021/07/09	51.5	18.29	22	18.36	18.30	29.5	23,692	0.12%
2021/07/08	124.8	18.39	105.1	18.39	18.70	19.7	24,114	0.08%	大買/大賣/
2021/07/07	27	17.96	29	17.92	17.75	-2	23,515	-0.01%
2021/07/06	0	17.40	10	17.68	17.45	-10	23,583	-0.04%
2021/07/05	21	17.62	18.1	17.58	17.60	2.9	24,268	0.01%
2021/07/02	12	17.33	25	17.47	17.35	-13	24,434	-0.05%
2021/07/01	14	17.38	10	17.40	17.20	4	24,522	0.02%
2021/06/30	6	17.38	3	17.40	17.40	3	24,685	0.01%
2021/06/29	33	17.51	15.2	17.36	17.30	17.8	24,772	0.07%
2021/06/28	44.2	17.47	86.1	17.57	18.00	-41.9	24,800	-0.17%
2021/06/25	1	17.10	16	17.28	17.05	-15	24,636	-0.06%
2021/06/24	0	0.00	2	17.18	17.25	-2	24,767	-0.01%
2021/06/23	2	16.90	32	16.93	16.90	-30	24,969	-0.12%
2021/06/22	6	16.68	24	17.00	16.60	-18	25,071	-0.07%
2021/06/21	21	16.75	7	16.68	16.70	14	25,474	0.05%
2021/06/18	27	17.47	9	17.50	17.20	18	26,832	0.07%
2021/06/17	2	17.50	1	17.10	17.45	1	28,138	0.00%
2021/06/16	0	0.00	5.2	16.82	16.80	-5.2	29,448	-0.02%
2021/06/15	0	0.00	3	17.25	17.30	-3	31,440	-0.01%
2021/06/11	1	17.10	10	17.10	17.05	-9	32,468	-0.03%
2021/06/10	4	17.24	8	17.12	17.10	-4	32,919	-0.01%
2021/06/09	5	17.57	16	17.48	17.40	-11	32,926	-0.03%
2021/06/08	18	18.29	35	18.17	17.85	-17	32,866	-0.05%
2021/06/07	4	18.08	37	18.04	18.05	-33	32,765	-0.10%
2021/06/04	5	17.90	5	17.75	17.55	0	32,557	0.00%
2021/06/03	5	17.90	4	18.05	17.85	1	32,479	0.00%
2021/06/02	8	17.71	12.7	17.89	17.75	-4.7	32,455	-0.01%
2021/06/01	30.2	17.81	14.9	17.82	17.85	15.3	32,404	0.05%
2021/05/31	29.6	18.09	32.8	18.17	17.95	-3.2	32,409	-0.01%
2021/05/28	33.1	17.54	35.1	17.46	17.60	-2	32,590	-0.01%
2021/05/27	17.3	16.89	17.1	16.92	16.90	0.2	32,471	0.00%
2021/05/26	3	16.65	42	16.71	16.75	-39	32,336	-0.12%
2021/05/25	24.3	16.68	23	16.81	16.60	1.3	32,226	0.00%
2021/05/24	5	16.08	35	16.22	16.40	-30	31,935	-0.09%
2021/05/21	7	15.66	14	15.86	15.75	-7	31,757	-0.02%
2021/05/20	71	15.40	4	15.75	15.20	67	31,598	0.21%
2021/05/19	97.6	15.81	53.5	15.76	16.05	44.1	31,422	0.14%
2021/05/18	33	15.44	62	15.65	15.80	-29	31,143	-0.09%
2021/05/17	7.1	14.69	256.2	14.50	14.40	-249.1	30,848	-0.81%	大賣/鉅額交易
2021/05/14	280	16.18	63	16.15	16.00	217	30,574	0.71%	大買/鉅額交易
2021/05/13	33	14.78	74	15.80	15.65	-41	30,061	-0.14%
2021/05/12	96	16.30	66	16.37	15.80	30	29,673	0.10%
2021/05/11	102.2	17.94	106	17.93	17.55	-3.8	29,089	-0.01%	大買/大賣/
2021/05/10	15	19.27	33	19.54	19.10	-18	28,538	-0.06%
2021/05/07	34.1	19.25	59	19.31	19.50	-24.9	28,378	-0.09%
2021/05/06	184.7	19.74	132.4	19.35	19.05	52.3	28,024	0.19%	大買/大賣/
2021/05/05	204.9	20.20	111	20.25	19.90	93.9	27,413	0.34%	大買/大賣/
2021/05/04	268	19.98	370.4	20.22	20.95	-102.4	26,231	-0.39%	大買/大賣/鉅額交易
2021/05/03	37.5	19.38	45.2	19.35	19.05	-7.7	23,852	-0.03%
2021/04/29	439.4	21.45	356	20.77	20.05	83.4	23,341	0.36%	大買/大賣/
2021/04/28	259	19.94	300.8	19.93	21.00	-41.8	21,346	-0.20%	大買/大賣/
2021/04/27	81.5	18.95	19.2	19.06	19.10	62.3	19,656	0.32%
2021/04/26	71	19.03	117.9	19.15	19.15	-46.9	19,338	-0.24%	大賣/
2021/04/23	63.7	18.38	45	18.43	18.60	18.7	18,805	0.10%
2021/04/22	51.2	18.83	61	18.59	18.30	-9.8	18,602	-0.05%
2021/04/21	34	19.18	26	19.21	19.00	8	18,175	0.04%
2021/04/20	34	19.11	16	18.94	19.05	18	17,842	0.10%
2021/04/19	51	18.87	88	19.02	18.85	-37	17,437	-0.21%
2021/04/16	91	18.95	42.9	18.92	18.80	48.1	17,127	0.28%
2021/04/15	158.1	19.82	334.2	19.73	19.15	-176.1	16,792	-1.05%	大買/大賣/鉅額交易
2021/04/14	55.2	18.05	69.1	18.45	19.00	-13.9	15,744	-0.09%
2021/04/13	222.1	18.54	29	18.65	18.10	193.1	15,132	1.28%	大買/鉅額交易
2021/04/12	81.9	18.62	53	18.67	18.50	28.9	14,913	0.19%
2021/04/09	214.7	19.55	162.2	19.39	18.55	52.5	14,580	0.36%	大買/大賣/
2021/04/08	70.4	18.75	25	19.03	18.90	45.4	13,891	0.33%
2021/04/07	49	18.77	34.8	18.70	19.00	14.2	13,657	0.10%
2021/04/06	33.6	18.61	35.1	18.73	18.60	-1.5	13,521	-0.01%
2021/04/01	65.3	18.21	11	18.15	18.25	54.3	13,351	0.41%
2021/03/31	65	18.32	21.2	18.32	18.25	43.8	13,219	0.33%
2021/03/30	11	17.93	32.5	17.96	17.95	-21.5	13,024	-0.16%
2021/03/29	21.1	17.24	62.5	17.28	17.30	-41.4	12,869	-0.32%
2021/03/26	34.6	16.73	1.4	17.01	16.60	33.2	12,765	0.26%
2021/03/25	10.6	16.79	13	16.62	16.65	-2.4	12,521	-0.02%
2021/03/24	59.1	16.82	212.6	16.91	16.80	-153.6	12,443	-1.23%	大賣/鉅額交易
2021/03/23	422.6	19.01	337.3	18.07	17.90	85.4	12,108	0.71%	大買/大賣/
2021/03/22	218.2	19.21	212.7	19.38	19.85	5.6	10,757	0.05%	大買/大賣/
2021/03/19	139.6	17.23	97.6	17.35	18.10	42	9,341	0.45%	大買/
2021/03/18	182.1	16.12	150.1	16.37	16.65	32	7,951	0.40%	大買/大賣/
2021/03/17	61.1	14.72	89.3	15.07	15.50	-28.1	5,923	-0.47%
2021/03/16	27.1	13.63	94.7	13.42	14.10	-67.6	4,929	-1.37%
2021/03/15	8	13.02	25	12.95	12.85	-17	4,530	-0.38%
2021/03/12	0.1	12.60	0	0.00	12.65	0.1	4,501	0.00%
2021/03/11	2	12.60	6	12.60	12.55	-4	4,812	-0.08%
2021/03/10	10	12.42	3	12.55	12.50	7	5,125	0.14%
2021/03/09	1.2	12.63	5	12.45	12.45	-3.8	5,242	-0.07%
2021/03/08	0	0.00	17	12.68	12.50	-17	5,429	-0.31%
2021/03/05	28.1	12.40	5	12.40	12.35	23.1	5,522	0.42%
2021/03/04	40.5	12.66	1	12.80	12.70	39.5	5,507	0.72%
2021/03/03	122	13.03	109.1	12.99	12.85	12.9	5,375	0.24%	大買/大賣/
2021/03/02	0.1	11.95	0	0.00	12.05	0.1	4,798	0.00%
2021/02/26	0.1	11.70	0	0.00	11.85	0.1	5,033	0.00%
2021/02/24	10	11.75	0.2	11.65	11.65	9.8	5,382	0.18%
2021/02/23	0	0.00	0	11.60	11.60	0	5,382	0.00%
2021/02/22	0.1	11.35	2	11.50	11.50	-1.9	5,450	-0.03%
2021/02/19	0	11.35	3	11.28	11.35	-3	5,465	-0.05%
2021/02/17	1	11.30	6	11.26	11.15	-5	5,474	-0.09%
2021/02/05	10	11.10	10	11.10	11.05	0	5,618	0.00%
2021/02/04	10.1	11.10	0	11.30	11.10	10.1	5,637	0.18%
2021/01/29	0.2	11.23	0	0.00	11.15	0.2	5,801	0.00%
2021/01/28	0.1	11.25	0.1	11.25	11.25	0	5,748	0.00%
2021/01/27	1.1	11.25	1	11.35	11.30	0.1	5,746	0.00%
2021/01/26	11.1	11.20	0	0.00	11.25	11.1	5,750	0.19%
2021/01/25	3.1	11.25	0	0.00	11.30	3.1	5,827	0.05%
2021/01/22	1.1	11.25	1	11.20	11.30	0	5,828	0.00%
2021/01/21	5	11.40	3	11.40	11.30	2	5,830	0.03%
2021/01/19	0	0.00	1	11.75	11.70	-1	5,752	-0.02%
2021/01/18	0.1	11.50	0	11.50	11.65	0.1	5,830	0.00%
2021/01/15	5	11.60	0	0.00	11.55	5	5,804	0.09%
2021/01/14	5.1	11.80	0	0.00	11.85	5.1	5,749	0.09%
2021/01/13	5	11.80	11.1	11.81	11.80	-6.1	5,770	-0.11%
2021/01/11	0.1	11.84	0	0.00	11.90	0.1	5,899	0.00%
2021/01/08	0.4	11.95	0	0.00	11.90	0.4	5,926	0.01%
2021/01/07	0.1	11.90	7	11.85	11.90	-6.9	5,967	-0.12%
2021/01/06	2	11.85	0	0.00	11.65	2	6,278	0.03%
2021/01/05	5	12.19	0	0.00	12.25	5	6,288	0.08%
2021/01/04	0.2	12.50	2	12.48	12.45	-1.8	6,219	-0.03%
2020/12/31	0	0.00	4	12.48	12.50	-4	6,169	-0.06%
2020/12/30	2	12.45	1	12.40	12.40	1	6,178	0.02%
2020/12/29	0	12.45	0	0.00	12.40	0	6,154	0.00%
2020/12/28	0.2	12.30	52	12.29	12.40	-51.8	6,113	-0.85%
2020/12/25	11.2	12.16	50	12.15	12.20	-38.8	6,036	-0.64%
2020/12/24	2.1	12.19	1	12.30	12.15	1.1	6,009	0.02%
2020/12/23	51.1	12.10	1	12.20	12.10	50.1	5,988	0.84%
2020/12/22	5	12.00	0	0.00	11.85	5	5,965	0.08%
2020/12/21	1	12.25	0.1	12.15	12.30	0.9	5,916	0.02%
2020/12/18	32	12.42	0	0.00	12.35	32	5,876	0.54%
2020/12/17	0	0.00	6	12.63	12.60	-6	5,789	-0.10%
2020/12/16	0	0.00	4	12.30	12.20	-4	5,681	-0.07%
2020/12/15	0	12.05	5	12.40	12.00	-5	5,624	-0.09%
2020/12/14	0	0.00	11.1	12.14	12.10	-11.1	5,689	-0.19%
2020/12/11	0.1	11.88	1	11.85	11.85	-0.9	5,686	-0.02%
2020/12/10	2	12.30	3	12.00	12.10	-1	5,643	-0.02%
2020/12/09	11	12.24	3	12.18	12.40	8	5,600	0.14%
2020/12/08	3.1	12.27	1.1	12.53	12.25	2	5,549	0.04%
2020/12/07	24	12.94	18	12.69	12.50	6	5,508	0.11%
2020/12/04	26	12.65	16	12.61	12.70	10	5,284	0.19%
2020/12/03	7.1	12.03	2	12.00	12.00	5.1	4,955	0.10%
2020/12/02	8.1	11.93	3.2	11.93	11.85	4.9	4,874	0.10%
2020/12/01	2	11.68	17	11.77	11.80	-15	4,740	-0.32%
2020/11/30	2.3	11.52	10	11.55	11.50	-7.7	4,709	-0.16%
2020/11/27	4.2	11.43	4	11.55	11.55	0.2	4,652	0.00%
2020/11/26	11.1	11.51	0	0.00	11.50	11.1	4,642	0.24%
2020/11/25	26	11.86	14.7	11.90	11.65	11.3	4,603	0.25%
2020/11/24	24.1	11.49	16	11.59	11.60	8.1	4,339	0.19%
2020/11/23	0.2	11.32	6.1	11.47	11.30	-5.9	4,213	-0.14%
2020/11/20	0	0.00	6	10.99	11.00	-6	4,056	-0.15%
2020/11/19	18.1	10.94	13	10.95	10.95	5.1	4,055	0.13%
2020/11/18	1	10.75	0	0.00	10.75	1	3,970	0.03%
2020/11/13	55	10.96	49.2	10.85	10.70	5.8	4,071	0.14%
2020/11/12	0.2	10.80	1	10.75	10.70	-0.8	3,861	-0.02%
2020/11/11	0.1	10.85	3	10.90	10.90	-3	3,877	-0.08%
2020/11/10	0.3	10.89	0	0.00	10.90	0.3	3,875	0.01%
2020/11/09	1.1	10.70	3	10.75	10.75	-1.9	3,840	-0.05%
2020/11/06	0.1	10.65	0	0.00	10.60	0.1	3,890	0.00%
2020/11/05	1	10.55	0	0.00	10.55	1	3,948	0.03%
2020/11/04	0.3	10.47	0	0.00	10.50	0.3	4,021	0.01%
2020/11/03	0.2	10.35	30	10.50	10.50	-29.8	4,157	-0.72%
2020/11/02	38.1	10.42	8	10.49	10.40	30.1	4,658	0.65%
2020/10/30	0	0.00	10	10.30	10.20	-10	5,252	-0.19%
2020/10/29	0.1	10.50	0	0.00	10.40	0.1	5,366	0.00%
2020/10/28	0	0.00	5	10.60	10.50	-5	5,396	-0.09%
2020/10/27	0.1	10.70	3	10.72	10.65	-2.9	5,390	-0.05%
2020/10/26	9.5	10.94	8	10.80	10.80	1.5	5,399	0.03%
2020/10/23	5.1	10.70	5	10.70	10.70	0.1	5,422	0.00%
2020/10/21	0.2	10.80	11	10.80	10.65	-10.9	5,503	-0.20%
2020/10/20	41.1	10.93	11	10.76	10.75	30.1	5,528	0.55%
2020/10/19	0	0.00	4	10.79	10.75	-4	5,402	-0.07%
2020/10/16	3	10.50	2	10.75	10.40	1	5,385	0.02%
2020/10/15	5	10.69	1	10.90	10.75	4	5,431	0.07%
2020/10/14	15	10.98	6	11.06	11.00	9	5,524	0.16%
2020/10/13	1.2	10.69	0	0.00	10.70	1.2	5,535	0.02%
2020/10/12	0	0.00	10	10.15	10.20	-10	5,930	-0.17%
2020/10/06	0.1	10.15	13	10.12	10.15	-12.9	6,333	-0.20%
2020/09/30	5.1	9.90	0	0.00	9.88	5.1	6,500	0.08%
2020/09/29	0.1	9.87	0	0.00	9.87	0.1	6,539	0.00%
2020/09/28	5	9.95	0	0.00	9.99	5	6,563	0.08%
2020/09/24	0.1	9.98	0	0.00	9.90	0.1	6,595	0.00%
2020/09/23	0.2	10.25	0	0.00	10.20	0.2	6,564	0.00%
2020/09/21	0.5	10.55	0	0.00	10.45	0.5	6,573	0.01%
2020/09/18	2.1	10.46	1	10.60	10.65	1.1	6,796	0.02%
2020/09/17	0	0.00	5	10.40	10.45	-5	6,779	-0.07%
2020/09/16	0.1	10.25	0	0.00	10.20	0.1	6,699	0.00%
2020/09/15	5.1	10.35	0	0.00	10.40	5.1	6,684	0.08%
2020/09/14	10	10.50	35	10.43	10.45	-25	6,773	-0.37%
2020/09/10	1.1	10.85	6	10.90	10.80	-4.9	6,787	-0.07%
2020/09/09	10.2	10.75	17	10.84	10.85	-6.8	6,740	-0.10%
2020/09/08	4	10.65	0	0.00	10.60	4	6,629	0.06%
2020/09/07	0	0.00	26	10.80	10.65	-26	6,636	-0.39%
2020/09/04	0	10.75	2	10.60	10.65	-2	6,616	-0.03%
2020/09/03	0	0.00	1.5	10.93	10.80	-1.5	6,570	-0.02%
2020/09/02	0	0.00	2	10.60	10.60	-2	6,434	-0.03%
2020/08/28	1	10.40	2	10.55	10.45	-1	6,452	-0.02%
2020/08/27	4	10.66	3	10.75	10.50	1	6,470	0.02%
2020/08/26	3	10.30	0	0.00	10.35	3	6,344	0.05%
2020/08/25	2	10.25	1	10.25	10.30	1	6,329	0.02%
2020/08/21	10	9.96	10	9.95	9.95	0	6,289	0.00%
2020/08/20	21	9.99	10	9.79	9.79	11	6,273	0.18%
2020/08/19	3	10.23	0	0.00	10.30	3	6,139	0.05%
2020/08/18	11	10.43	12	10.30	10.30	-1	6,114	-0.02%
2020/08/17	1	10.40	2	10.35	10.35	-1	6,091	-0.02%
2020/08/14	2	10.25	1	10.25	10.25	1	6,057	0.02%
2020/08/13	2	10.13	33	10.10	10.05	-31	6,061	-0.51%
2020/08/12	14	10.00	14	10.15	10.20	0	6,022	0.00%
2020/08/11	0	0.00	33	10.39	10.55	-33	5,918	-0.56%
2020/08/10	10	10.20	12	10.33	10.30	-2	5,834	-0.03%
2020/08/07	8	10.24	3	10.15	10.20	5	5,773	0.09%
2020/08/06	26	10.60	10	10.85	10.50	16	5,629	0.28%
2020/08/05	42	10.91	23	10.86	10.60	19	5,128	0.37%
2020/08/04	3	10.08	0	0.00	10.10	3	4,462	0.07%
2020/08/03	0	0.00	25	9.59	9.61	-25	4,348	-0.57%
2020/07/31	0	0.00	10	9.43	9.44	-10	4,298	-0.23%
2020/07/30	15	9.43	10	9.38	9.38	5	4,296	0.12%
2020/07/29	38	9.48	5	9.47	9.45	33	4,273	0.77%
2020/07/28	0	0.00	11	9.01	8.96	-11	4,173	-0.26%
2020/07/24	16	9.57	25	9.50	9.47	-9	4,117	-0.22%
2020/07/23	0.4	9.59	0	0.00	9.58	0.4	4,060	0.01%
2020/07/22	6	9.74	0	0.00	9.71	6	4,036	0.15%
2020/07/21	4	9.73	11	9.85	9.74	-7	3,982	-0.18%
2020/07/20	9	9.42	14	9.53	9.60	-5	3,886	-0.13%
2020/07/17	23	10.23	16	10.11	9.96	7	3,718	0.19%
2020/07/16	40	10.08	43	10.28	10.50	-3	3,392	-0.09%
2020/07/15	17	9.53	24	9.42	9.59	-7	2,861	-0.24%
2020/07/14	0	0.00	5	8.72	8.72	-5	2,492	-0.20%
2020/07/13	0	0.00	14	8.60	8.71	-14	2,473	-0.57%
2020/07/09	15	8.51	0	0.00	8.49	15	2,398	0.63%
2020/07/08	0	0.00	7	8.28	8.27	-7	2,280	-0.31%
2020/07/06	0.1	8.20	5	8.20	8.23	-4.9	2,271	-0.22%
2020/07/01	1	8.11	1	8.08	8.07	0	2,210	0.00%
2020/06/29	2	8.03	0	0.00	8.12	2	2,184	0.09%
2020/06/24	1	7.90	20	7.85	7.94	-19	1,937	-0.98%
2020/06/23	0	0.00	1	7.94	7.93	-1	1,945	-0.05%
2020/06/22	0	0.00	1	8.06	8.03	-1	1,917	-0.05%
2020/06/19	13	8.20	11	8.13	8.12	2	1,922	0.10%
2020/06/18	0	0.00	5	7.97	8.14	-5	1,820	-0.27%
2020/06/11	0	0.00	11	7.81	7.73	-11	1,824	-0.60%
2020/06/10	16	7.87	0	0.00	7.97	16	1,805	0.89%
2020/06/09	11	7.75	10	7.85	7.78	1	1,835	0.05%
2020/06/08	1	7.77	4	7.82	7.78	-3	1,847	-0.16%
2020/06/05	0	0.00	30	7.66	7.75	-30	1,832	-1.64%
2020/06/04	0	0.00	6	7.70	7.61	-6	1,818	-0.33%
2020/06/02	6	7.39	0	0.00	7.34	6	1,730	0.35%
2020/05/18	1	7.06	2	7.09	7.05	-1	1,769	-0.06%
2020/05/15	5	7.09	0	0.00	7.05	5	1,782	0.28%
2020/05/14	0	0.00	1	7.27	7.13	-1	1,774	-0.06%
2020/05/13	0	0.00	3	7.36	7.35	-3	1,747	-0.17%
2020/05/12	0	0.00	5	7.36	7.38	-5	1,752	-0.29%
2020/05/11	2	7.69	0	0.00	7.52	2	1,751	0.11%
2020/05/04	6	7.48	0	0.00	7.35	6	1,801	0.33%
2020/04/30	0	0.00	6	7.58	7.69	-6	1,793	-0.33%
2020/04/29	0	0.00	3.2	7.45	7.44	-3.2	1,785	-0.18%
2020/04/20	0	0.00	2	7.25	7.23	-2	1,810	-0.11%
2020/04/17	0	0.00	7	7.36	7.22	-7	1,811	-0.39%
2020/04/16	0	0.00	2	7.25	7.25	-2	1,789	-0.11%
2020/04/15	10	7.40	0.2	7.55	7.43	9.8	1,770	0.55%
2020/04/14	1	7.25	0	0.00	7.27	1	1,761	0.06%
2020/04/13	3	7.21	0	0.00	7.19	3	1,755	0.17%
2020/04/10	5	7.20	0	0.00	7.18	5	1,746	0.29%
2020/04/08	2	6.95	2.8	6.91	6.97	-0.8	1,762	-0.05%
2020/04/07	7	6.79	3	6.74	6.78	4	1,749	0.23%
2020/04/01	5	6.54	0	0.00	6.60	5	1,727	0.29%
2020/03/27	0	0.00	1.2	6.80	6.70	-1.2	1,707	-0.07%
2020/03/26	3	6.50	0	0.00	6.69	3	1,688	0.18%
2020/03/25	1	6.43	5	6.49	6.56	-4	1,685	-0.24%
2020/03/24	5	6.32	0	0.00	6.29	5	1,658	0.30%
2020/03/23	5	6.13	0	0.00	6.14	5	1,660	0.30%
2020/03/20	2	6.36	3	6.40	6.44	-1	1,653	-0.06%
2020/03/19	2	6.00	2	6.05	6.00	0	1,642	0.00%
2020/03/18	5	6.75	5	6.70	6.66	0	1,577	0.00%
2020/03/17	2	6.65	11.2	6.65	6.71	-9.2	1,562	-0.59%
2020/03/16	2	7.17	0	0.00	7.17	2	1,494	0.13%
2020/03/13	5	7.38	4	7.39	7.42	1	1,483	0.07%
2020/03/10	3	8.24	6	8.27	8.42	-3	1,366	-0.22%
2020/03/06	19	9.03	15	9.00	9.00	4	1,313	0.30%
2020/03/04	0	0.00	10	9.00	9.00	-10	1,296	-0.77%
2020/03/03	12	9.00	13	8.98	9.00	-1	1,290	-0.08%
2020/03/02	17	9.02	2	9.01	8.92	15	1,267	1.18%
2020/02/27	18	9.34	10	9.23	9.23	8	1,231	0.65%
2020/02/26	11	9.39	11	9.36	9.36	0	1,204	0.00%
2020/02/25	1	9.40	0	0.00	9.40	1	1,185	0.08%
2020/02/24	8	9.60	0	0.00	9.61	8	1,143	0.70%
2020/02/20	1	9.75	0	0.00	9.75	1	1,119	0.09%
2020/02/19	4	9.75	57	9.74	9.74	-53	1,115	-4.75%
2020/02/17	1	9.75	0	0.00	9.73	1	1,101	0.09%
2020/02/14	1	9.84	63	9.84	9.84	-62	1,096	-5.66%
2020/02/12	3	9.83	0	0.00	9.86	3	1,109	0.27%
2020/02/11	10	9.69	10	9.67	9.68	0	1,117	0.00%
2020/02/10	18	9.58	0	0.00	9.56	18	1,112	1.62%
2020/02/07	5	9.86	2	9.96	9.80	3	1,076	0.28%
2020/02/06	20	9.99	0	0.00	9.99	20	1,041	1.92%
2020/02/05	0	0.00	8	10.05	9.97	-8	1,014	-0.79%
2020/02/04	8	10.00	6	10.00	9.98	2	997	0.20%
2020/02/03	15	9.90	10	9.88	9.88	5	987	0.51%
2020/01/30	5	10.50	15	10.25	10.20	-10	951	-1.05%
2020/01/17	0	0.00	11	10.94	10.80	-11	887	-1.24%
2020/01/16	2	10.85	0	0.00	10.80	2	874	0.23%
2020/01/13	0	0.00	5	10.75	10.70	-5	869	-0.58%
2020/01/08	0	10.60	3	10.60	10.65	-3	880	-0.34%
2020/01/06	6	10.75	1	10.75	10.70	5	895	0.56%
2020/01/03	17	10.98	12	10.93	10.95	5	889	0.56%
2020/01/02	0	0.00	1	10.90	11.00	-1	872	-0.11%
2019/12/23	5	10.70	0	0.00	10.70	5	871	0.57%
2019/12/20	10	10.85	5	10.90	10.80	5	992	0.50%
2019/12/18	1	10.70	5	10.75	10.85	-4	1,039	-0.38%
2019/12/09	0	0.00	2	10.70	10.70	-2	1,028	-0.19%
2019/12/06	0	0.00	2	10.70	10.65	-2	1,025	-0.20%
2019/12/04	1	10.65	0	0.00	10.70	1	1,042	0.10%
2019/11/29	0	10.50	0	0.00	10.60	0	1,037	0.00%
2019/11/28	2	10.70	0	0.00	10.65	2	1,030	0.19%
2019/11/20	0	0.00	1	10.65	10.70	-1	1,043	-0.10%
2019/11/15	5	10.71	0	0.00	10.70	5	1,049	0.48%
2019/11/11	0	0.00	1	10.85	10.80	-1	1,092	-0.09%
2019/11/06	2	11.05	0	0.00	11.05	2	1,048	0.19%
2019/11/05	10	11.05	0	0.00	11.10	10	1,046	0.96%
2019/11/01	1	11.00	0	0.00	10.95	1	1,051	0.10%
2019/10/31	1	11.00	0	0.00	11.00	1	1,065	0.09%
2019/10/29	5	11.20	0	0.00	11.15	5	1,070	0.47%
2019/10/25	5	11.40	0	0.00	11.30	5	1,069	0.47%
2019/10/21	1	11.35	0	0.00	11.35	1	1,137	0.09%
2019/10/17	1	11.15	0	0.00	11.25	1	1,127	0.09%
2019/10/09	0	0.00	1	11.45	11.45	-1	1,108	-0.09%
2019/10/08	1	11.55	0	0.00	11.55	1	1,113	0.09%
2019/10/07	0	0.00	1	11.45	11.45	-1	1,118	-0.09%
2019/09/27	1	11.65	0	0.00	11.55	1	1,179	0.08%
2019/09/26	5	11.95	5	11.90	11.90	0	1,152	0.00%
2019/09/25	11	12.14	86	12.01	12.10	-75	1,122	-6.68%
2019/09/24	2	11.55	0	0.00	11.55	2	998	0.20%
2019/09/23	0	0.00	10	11.50	11.60	-10	957	-1.04%
2019/09/19	1	11.30	0	0.00	11.30	1	931	0.11%
2019/09/18	0	0.00	2	11.10	11.10	-2	903	-0.22%
2019/09/06	0	0.00	4	11.00	10.95	-4	1,008	-0.40%
2019/09/05	1	10.95	1	11.00	10.95	0	1,010	0.00%
2019/08/29	0	0.00	1	10.70	10.70	-1	1,015	-0.10%
2019/08/28	5	10.70	5	10.65	10.65	0	1,014	0.00%
2019/08/22	0	0.00	5	11.05	11.10	-5	1,069	-0.47%
2019/08/21	0	0.00	16	11.00	10.95	-16	1,104	-1.45%
2019/08/20	0	0.00	10	11.10	11.00	-10	1,106	-0.90%
2019/08/19	5	10.90	5	10.95	11.05	0	1,114	0.00%
2019/08/16	5	10.85	5	10.90	10.90	0	1,114	0.00%
2019/08/14	0	0.00	1	11.00	11.00	-1	1,141	-0.09%
2019/08/06	0	0.00	1	10.55	10.55	-1	1,132	-0.09%
2019/08/02	10	10.90	10	10.85	10.85	0	1,142	0.00%
2019/07/31	0	0.00	5	11.30	11.30	-5	1,139	-0.44%
2019/07/18	5	11.40	14	11.35	11.35	-9	1,097	-0.82%
2019/07/11	30	11.43	0	0.00	11.45	30	1,148	2.61%
2019/07/10	35	11.48	5	11.50	11.50	30	1,154	2.60%
2019/07/09	5	11.50	3	11.40	11.50	2	1,183	0.17%
2019/07/08	0	0.00	4	11.25	11.20	-4	1,155	-0.35%
2019/07/04	1	11.05	0	0.00	11.05	1	1,177	0.08%
2019/07/03	1.1	11.00	0	0.00	11.05	1.1	1,186	0.09%
2019/07/01	0	0.00	1	11.10	11.05	-1	1,199	-0.08%
2019/06/27	0	0.00	1	11.05	11.10	-1	1,212	-0.08%
2019/06/26	1	11.00	0	0.00	10.95	1	1,216	0.08%
2019/06/21	0	0.00	3	11.10	10.95	-3	1,213	-0.25%
2019/06/19	1	10.60	0	0.00	10.60	1	1,118	0.09%
2019/06/17	5	10.62	0	0.00	10.60	5	1,136	0.44%
2019/06/13	0	0.00	4	10.75	10.75	-4	1,158	-0.35%
2019/06/12	3	10.67	0	0.00	10.65	3	1,183	0.25%
2019/06/10	7	10.40	5	10.45	10.45	2	1,172	0.17%
2019/06/06	1	10.45	0	0.00	10.45	1	1,172	0.09%
2019/05/30	1	10.55	2	10.50	10.45	-1	1,166	-0.09%
2019/05/27	0	0.00	1	11.15	11.20	-1	1,100	-0.09%
2019/05/24	2	10.95	0	0.00	11.10	2	1,128	0.18%
2019/05/21	0	0.00	2	10.90	11.00	-2	1,135	-0.18%
2019/05/20	2	11.05	10	10.95	10.90	-8	1,139	-0.70%
2019/05/15	5	11.15	0	0.00	11.20	5	1,143	0.44%
2019/05/08	2	11.78	0	0.00	11.75	2	1,121	0.18%
2019/05/06	10	11.80	0	0.00	11.80	10	1,126	0.89%
2019/05/03	2	11.90	0	0.00	11.95	2	1,118	0.18%
2019/04/29	0	0.00	1	12.10	11.95	-1	1,104	-0.09%
2019/04/23	5	12.20	0	0.00	12.20	5	1,091	0.46%
2019/04/22	0	0.00	1	12.20	12.10	-1	1,087	-0.09%
2019/04/18	11	12.30	7	12.20	12.10	4	1,072	0.37%
2019/04/17	5	12.10	7	12.26	12.30	-2	1,046	-0.19%
2019/04/16	8	12.28	1	12.20	12.10	7	1,010	0.69%
2019/04/15	0	0.00	9	12.07	12.25	-9	1,050	-0.86%
2019/04/11	0	0.00	0.8	11.80	11.85	-0.8	1,020	-0.08%
2019/04/10	1	11.80	5	11.75	11.75	-4	1,003	-0.40%
2019/04/09	0	0.00	4	11.90	11.90	-4	970	-0.41%
2019/04/02	0	0.00	0	11.80	11.90	0	945	0.00%
2019/04/01	7	11.79	6	11.80	11.80	1	943	0.11%
2019/03/29	1	11.80	0	0.00	11.80	1	925	0.11%
2019/03/28	1	11.85	0	0.00	11.85	1	921	0.11%
2019/03/25	5	11.96	0	0.00	12.00	5	909	0.55%
2019/03/22	10	12.15	0	0.00	12.15	10	919	1.09%
2019/03/21	1	12.10	0	0.00	12.10	1	917	0.11%
2019/03/20	15	12.25	7	12.15	12.20	8	909	0.88%
2019/03/19	0	0.00	20	12.28	12.25	-20	888	-2.25%
2019/03/15	2	12.50	0	0.00	12.40	2	868	0.23%
2019/03/12	1	12.35	5	12.35	12.45	-4	856	-0.47%
2019/02/26	10	12.70	10	12.60	12.55	0	914	0.00%
2019/02/25	0	0.00	1	12.60	12.60	-1	904	-0.12%
2019/02/21	0	0.00	4	12.10	12.10	-4	866	-0.46%
2019/02/20	4	12.35	1.3	12.24	12.25	2.8	862	0.32%
2019/02/19	0	0.00	4	12.25	12.30	-4	835	-0.48%
2019/02/18	1	12.15	3	12.15	12.15	-2	828	-0.24%
2019/02/13	1	12.00	1	11.95	11.90	0	803	0.00%
2019/02/12	0	0.00	2	11.70	11.70	-2	788	-0.25%
2019/01/29	0	0.00	0.6	11.55	11.60	-0.6	785	-0.07%
2019/01/28	0	0.00	1	11.75	11.75	-1	780	-0.13%
2019/01/25	0	0.00	47	11.56	11.60	-47	780	-6.02%
2019/01/24	5	11.50	20	11.50	11.50	-15	774	-1.94%
2019/01/21	3	11.60	0	0.00	11.60	3	782	0.38%
2019/01/17	0	0.00	6	11.75	11.70	-6	803	-0.75%
2019/01/16	0	0.00	1	11.70	11.70	-1	798	-0.13%
2019/01/11	0	0.00	2	11.60	11.60	-2	803	-0.25%
2019/01/10	0	0.00	1	11.70	11.50	-1	807	-0.12%
2019/01/08	0	0.00	1	11.60	11.55	-1	821	-0.12%
2018/12/28	0	0.00	1	11.30	11.25	-1	830	-0.12%
2018/12/26	1	11.25	0	0.00	11.25	1	859	0.12%
2018/12/25	3	11.23	0	0.00	11.20	3	865	0.35%
2018/12/21	1	11.45	0	0.00	11.45	1	954	0.10%
2018/12/20	2	11.73	0	0.00	11.65	2	962	0.21%
2018/12/19	2	11.75	0	0.00	11.85	2	986	0.20%
2018/12/17	0	0.00	0	11.90	11.90	0	980	0.00%
2018/12/07	0	0.00	1	11.80	11.85	-1	954	-0.10%
2018/11/30	0	0.00	2	12.20	12.25	-2	922	-0.22%
2018/11/29	0	0.00	2	12.05	12.05	-2	913	-0.22%
2018/11/26	1	11.80	0	0.00	11.85	1	911	0.11%
2018/11/22	1	11.85	0	0.00	11.85	1	919	0.11%
2018/11/21	0	0.00	4	11.80	11.80	-4	921	-0.43%
2018/11/20	1	11.85	0	0.00	11.80	1	920	0.11%
2018/11/16	0	0.00	2	12.05	12.05	-2	916	-0.22%
2018/11/15	1	11.85	4	11.89	12.05	-3	917	-0.33%
2018/11/14	0	0.00	3	11.95	11.95	-3	917	-0.33%
2018/11/13	1	11.85	0	0.00	11.90	1	922	0.11%
2018/11/01	5	11.85	5	11.85	11.85	0	955	0.00%
2018/10/30	0	0.00	1	11.50	11.50	-1	955	-0.10%
2018/10/26	1	11.30	1.1	11.45	11.30	-0.1	959	-0.01%
2018/10/25	0	0.00	65	11.56	11.50	-65	952	-6.82%
2018/10/23	0	0.00	1	11.85	11.80	-1	947	-0.11%
2018/10/18	3	12.12	1	12.05	12.10	2	1,004	0.20%
2018/10/16	1	11.90	0	0.00	11.80	1	998	0.10%
2018/10/12	3	11.68	6	11.50	11.75	-3	1,031	-0.29%
2018/10/11	2	11.70	38	12.20	11.60	-36	1,015	-3.54%
2018/10/08	0	0.00	1	12.80	12.80	-1	988	-0.10%
2018/10/05	15	12.92	4	12.60	12.70	11	992	1.11%
2018/10/04	6	13.08	0	0.00	13.05	6	975	0.61%
2018/10/03	6	13.28	9	13.37	13.15	-3	981	-0.31%
2018/10/02	7	13.41	5	13.35	13.35	2	988	0.20%
2018/10/01	3	13.50	5	13.48	13.50	-2	1,045	-0.19%
2018/09/28	4	13.55	5	13.53	13.45	-1	1,043	-0.10%
2018/09/27	2	13.15	0	0.00	13.20	2	972	0.21%
2018/09/25	1	12.80	0.1	12.80	12.80	0.9	950	0.09%
2018/09/19	3	12.90	0	0.00	12.90	3	976	0.31%
2018/09/10	0	0.00	1	12.60	12.65	-1	1,296	-0.08%
2018/09/07	0	0.00	3	13.03	12.90	-3	1,393	-0.22%
2018/09/04	1	13.15	2	13.30	13.30	-1	1,689	-0.06%
2018/08/29	1	12.80	0	0.00	12.70	1	1,831	0.05%
2018/08/28	0	0.00	20	12.70	12.70	-20	1,838	-1.09%
2018/08/27	0	0.00	1	12.60	12.65	-1	1,870	-0.05%
2018/08/16	0	0.00	4	12.45	12.50	-4	2,076	-0.19%
2018/08/15	3	12.65	1	12.60	12.55	2	2,087	0.10%
2018/08/14	2	12.65	0	0.00	12.65	2	2,082	0.10%
2018/08/13	2	12.70	0	0.00	12.65	2	2,086	0.10%
2018/08/08	1.1	13.04	0	0.00	13.00	1.1	2,074	0.05%
2018/08/07	0	0.00	3	13.10	13.10	-3	2,073	-0.14%
2018/08/06	0	0.00	2	13.10	13.10	-2	2,110	-0.09%
2018/08/02	0	0.00	5	13.07	13.00	-5	2,115	-0.24%
2018/08/01	1	13.15	0	0.00	13.10	1	2,120	0.05%
2018/07/31	0	0.00	6	13.15	13.10	-6	2,120	-0.28%
2018/07/27	0	0.00	0.6	13.05	13.15	-0.6	2,124	-0.03%
2018/07/26	5	13.05	0	0.00	13.00	5	2,077	0.24%
2018/07/25	0	0.00	2	13.05	12.95	-2	2,116	-0.09%
2018/07/24	1	12.95	0	0.00	13.05	1	2,133	0.05%
2018/07/23	0	0.00	37	12.85	12.95	-37	2,137	-1.73%
2018/07/20	0	0.00	1	13.00	12.85	-1	2,149	-0.05%
2018/07/19	0	0.00	1	13.30	13.00	-1	2,143	-0.05%
2018/07/16	5	13.05	5	13.25	13.25	0	2,165	0.00%
2018/07/12	0	0.00	1	13.10	13.10	-1	2,185	-0.05%
2018/07/06	3	13.03	1	12.95	12.95	2	2,171	0.09%
2018/06/29	3	13.75	3	13.77	13.80	0	2,261	0.00%
2018/06/28	1	13.80	0	0.00	13.75	1	2,296	0.04%
2018/06/27	0	0.00	1	13.80	13.70	-1	2,403	-0.04%
2018/06/26	0	0.00	0.1	13.80	13.70	-0.1	2,494	0.00%
2018/06/22	0	0.00	2	14.45	14.30	-2	2,734	-0.07%
2018/06/21	11	14.58	0	0.00	14.50	11	2,685	0.41%
2018/06/20	0	0.00	18	14.74	14.80	-18	2,664	-0.68%
2018/06/15	10	14.45	0	0.00	14.55	10	2,540	0.39%
2018/06/14	5	14.70	1	14.30	14.55	4	2,458	0.16%
2018/06/13	5	14.29	27	14.46	14.55	-22	2,392	-0.92%
2018/06/08	0	0.00	10	13.65	13.70	-10	2,222	-0.45%
2018/06/07	10	13.75	2	13.95	13.80	8	2,210	0.36%
2018/06/04	0	0.00	6	13.55	13.45	-6	2,099	-0.29%
2018/06/01	2	13.33	14	13.52	13.35	-12	2,079	-0.58%
2018/05/29	0	0.00	10	12.85	12.95	-10	1,970	-0.51%
2018/05/28	5	13.00	1	13.10	12.95	4	1,983	0.20%
2018/05/25	0	0.00	29	13.23	13.10	-29	1,999	-1.45%
2018/05/24	0	0.00	11	12.99	12.95	-11	1,996	-0.55%
2018/05/23	0	0.00	10	13.00	12.90	-10	2,033	-0.49%
2018/05/22	0	0.00	2	12.85	12.85	-2	2,038	-0.10%
2018/05/21	2	12.80	0	0.00	12.85	2	2,055	0.10%
2018/05/16	5	12.70	6	12.65	12.60	-1	2,237	-0.04%
2018/05/10	0	0.00	50	12.70	12.75	-50	2,472	-2.02%
2018/05/09	11	12.80	9	12.70	12.70	2	2,511	0.08%
2018/05/08	10	12.99	6	12.96	13.00	4	2,561	0.16%
2018/05/07	5	13.05	5	13.05	13.00	0	2,706	0.00%
2018/05/03	1	13.30	0	0.00	13.10	1	2,946	0.03%
2018/05/02	2	13.10	11	13.48	13.50	-9	2,954	-0.30%
2018/04/30	1	12.70	2	12.65	12.75	-1	2,940	-0.03%
2018/04/27	0	0.00	8.1	12.40	12.40	-8.1	2,948	-0.27%
2018/04/26	8	12.48	9	12.32	12.30	-1	2,981	-0.03%
2018/04/25	1	12.45	0	0.00	12.50	1	2,984	0.03%
2018/04/24	6	12.54	15	12.62	12.60	-9	3,012	-0.30%
2018/04/23	13	13.07	10	13.00	13.00	3	3,009	0.10%
2018/04/20	3	13.15	0	0.00	13.15	3	3,013	0.10%
2018/04/19	2	13.25	0	0.00	13.15	2	3,089	0.06%
2018/04/17	7	13.07	3	13.15	13.05	4	3,080	0.13%
2018/04/13	1.1	13.75	0	0.00	13.80	1.1	3,044	0.04%
2018/04/11	0	0.00	6	13.73	13.75	-6	3,077	-0.19%
2018/04/10	31	13.70	0	0.00	13.50	31	3,076	1.01%
2018/04/09	2	13.85	3	13.80	13.85	-1	3,056	-0.03%
2018/04/02	6	14.24	6	14.29	14.20	0	3,043	0.00%
2018/03/31	10	14.10	8	14.09	14.15	2	3,018	0.07%
2018/03/30	18	13.82	25	13.85	13.90	-7	2,986	-0.23%
2018/03/29	21	14.22	7	14.20	14.20	14	2,884	0.49%
2018/03/28	8	14.63	21	14.70	14.60	-13	2,794	-0.47%
2018/03/27	13	15.17	10	15.12	15.05	3	2,729	0.11%
2018/03/26	1	15.85	0	0.00	15.90	1	2,551	0.04%
2018/03/23	7	15.84	0	0.00	15.95	7	2,544	0.28%
2018/03/20	1	16.30	0	0.00	16.40	1	2,531	0.04%
2018/03/15	4	16.64	0	0.00	16.70	4	2,534	0.16%
2018/03/14	1	16.50	0	0.00	16.60	1	2,653	0.04%
2018/03/13	8	16.56	0	0.00	16.65	8	2,662	0.30%
2018/03/12	0	0.00	2	16.50	16.55	-2	2,695	-0.07%
2018/03/08	0	0.00	40	16.50	16.50	-40	2,746	-1.46%
2018/03/05	7	16.72	0	0.00	16.65	7	2,770	0.25%
2018/03/01	0	0.00	2	17.00	16.85	-2	2,845	-0.07%
2018/02/27	2	17.00	0	0.00	17.00	2	2,872	0.07%
2018/02/23	5	17.25	43	17.30	17.20	-38	2,903	-1.31%
2018/02/22	1	17.00	0	0.00	17.10	1	2,947	0.03%
2018/02/21	10	16.90	10.3	16.95	17.00	-0.3	3,112	-0.01%
2018/02/12	3	16.65	1	16.80	16.70	2	3,148	0.06%
2018/02/09	8	16.80	13.1	16.71	16.85	-5.1	3,125	-0.16%
2018/02/08	17	16.97	32	17.08	17.10	-15	3,091	-0.49%
2018/02/07	10	16.53	0	0.00	16.60	10	3,009	0.33%
2018/02/06	5	15.92	30	16.25	16.10	-25	3,026	-0.83%
2018/02/05	4	16.53	1	16.95	16.95	3	2,939	0.10%
2018/02/02	11	17.10	1	17.10	17.10	10	2,878	0.35%
2018/02/01	4	17.26	0	0.00	17.05	4	2,879	0.14%
2018/01/31	8	17.36	1	17.45	17.45	7	2,869	0.24%
2018/01/30	14	17.69	5	17.87	17.35	9	2,835	0.32%
2018/01/29	26	17.53	23	17.50	17.60	3	2,781	0.11%
2018/01/26	6	16.93	0	0.00	16.95	6	2,581	0.23%
2018/01/25	18	16.83	1	16.85	16.85	17	2,571	0.66%
2018/01/23	3	16.82	0	0.00	16.85	3	2,568	0.12%
2018/01/18	2	16.83	2	16.80	16.80	0	2,544	0.00%
2018/01/15	22	16.73	1	16.65	16.65	21	2,560	0.82%
2018/01/12	41	16.55	7	16.54	16.50	34	2,547	1.33%
2018/01/11	1	16.30	9	16.25	16.25	-8	2,610	-0.31%
2018/01/10	7	16.45	0	0.00	16.45	7	2,622	0.27%
2018/01/09	0	0.00	3	16.55	16.55	-3	2,662	-0.11%
2018/01/08	11	16.65	9	16.62	16.65	2	2,706	0.07%
2018/01/05	6	16.52	3	16.53	16.60	3	2,717	0.11%
2018/01/03	5	16.50	0	0.00	16.50	5	3,258	0.15%
2018/01/02	0	16.40	0	0.00	16.50	0	3,281	0.00%