聯傑 (3094)-元富-松德券商分點個股進出

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

聯傑

(3094)

可現股當沖

股價
29.95
漲跌
▼0.25
漲幅
-0.83%
成交量
189張
產業
上市半導體類股
211人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

聯傑 (3094)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	0	0.00	5	30.10	30.20	-5	638	-0.78%
2024/12/06	0.1	30.00	10	30.08	29.95	-9.9	642	-1.54%
2024/12/05	0	0.00	7	30.04	30.00	-7	644	-1.09%
2024/11/28	3	29.15	0	0.00	29.15	3	681	0.44%
2024/11/25	11	30.34	0	0.00	30.20	11	681	1.61%
2024/11/22	0	0.00	5.3	29.71	29.70	-5.3	684	-0.77%
2024/11/21	0	0.00	0.2	29.45	29.45	-0.2	687	-0.03%
2024/11/19	0.5	29.40	0	0.00	29.90	0.5	690	0.07%
2024/11/18	0	0.00	0.1	30.10	29.50	-0.1	693	-0.01%
2024/11/15	0.1	29.85	0	0.00	30.00	0.1	694	0.01%
2024/11/13	8	30.43	0	0.00	30.30	8	696	1.15%
2024/11/12	14	30.48	0.1	30.75	30.30	13.9	699	1.99%
2024/11/08	2.1	31.89	1.2	32.33	31.25	0.9	703	0.12%
2024/11/07	1.2	31.59	0	31.95	32.10	1.2	708	0.16%
2024/11/06	0.1	31.45	10	31.53	31.40	-10	711	-1.40%
2024/11/05	0	0.00	0.1	30.85	30.45	-0.1	714	-0.02%
2024/11/04	0.1	30.60	0	31.20	30.60	0.1	727	0.01%
2024/11/01	0	30.10	0	30.65	30.90	0	750	0.01%
2024/10/30	0	31.05	10	30.60	30.50	-10	757	-1.33%
2024/10/29	0	31.00	0.3	31.22	31.00	-0.2	765	-0.03%
2024/10/28	0.2	31.45	0.3	32.20	31.60	-0.1	770	-0.01%
2024/10/25	4.4	32.24	0.2	32.55	32.15	4.1	778	0.53%
2024/10/24	0.3	32.50	3	32.80	32.60	-2.7	788	-0.34%
2024/10/23	3	32.50	10	32.76	32.50	-7	795	-0.88%
2024/10/22	5.2	32.30	1	32.60	32.60	4.2	804	0.53%
2024/10/21	0	32.25	0	0.00	32.35	0	821	0.00%
2024/10/18	3	31.90	0	0.00	31.50	3	844	0.36%
2024/10/17	5	32.15	1	32.35	32.20	4	874	0.46%
2024/10/16	1	32.00	0.1	32.30	31.70	0.9	938	0.10%
2024/10/15	5.1	32.11	0.1	33.00	31.85	5	1,128	0.44%
2024/10/14	0.1	32.21	0.2	32.40	32.30	-0.1	1,186	-0.01%
2024/10/11	1.2	32.14	0.3	32.46	32.05	0.8	1,264	0.07%
2024/10/09	0.3	33.19	1.1	33.43	32.65	-0.8	1,391	-0.06%
2024/10/08	0.7	33.08	0.2	33.31	33.20	0.5	1,603	0.03%
2024/10/07	3.2	34.04	1.8	34.15	33.85	1.4	1,722	0.08%
2024/10/04	2.3	34.26	6	34.17	34.15	-3.7	1,932	-0.19%
2024/10/01	0	33.10	3.2	32.94	32.95	-3.2	1,992	-0.16%
2024/09/30	0.2	33.51	0.5	33.64	33.40	-0.3	1,991	-0.02%
2024/09/27	12.5	34.25	4.6	34.81	34.30	7.9	1,984	0.40%
2024/09/26	29	35.34	33.1	35.06	34.75	-4.1	1,936	-0.21%
2024/09/25	5.5	32.81	3	32.75	33.65	2.5	1,748	0.14%
2024/09/24	0	0.00	0	30.85	30.60	0	1,684	0.00%
2024/09/23	8	30.85	8	30.86	30.80	0	1,685	0.00%
2024/09/20	1	30.45	0	0.00	30.25	1	1,684	0.06%
2024/09/18	2	30.25	2	30.00	29.60	0	1,687	0.00%
2024/09/16	0	0.00	0.4	30.53	30.20	-0.4	1,689	-0.02%
2024/09/13	0.4	29.74	0.1	29.55	30.15	0.3	1,690	0.02%
2024/09/12	0.1	29.70	0.2	29.85	29.55	-0.1	1,689	-0.01%
2024/09/11	0.2	29.80	0.2	29.90	29.70	0	1,685	0.00%
2024/09/10	0.2	30.92	0.3	30.69	30.60	-0.1	1,683	0.00%
2024/09/09	0.3	30.10	0	0.00	31.05	0.3	1,682	0.02%
2024/09/03	0	0.00	1.4	32.62	32.00	-1.4	1,673	-0.09%
2024/09/02	0.7	32.75	0	33.33	32.80	0.6	1,669	0.04%
2024/08/30	0.8	32.30	3.2	32.01	32.55	-2.4	1,663	-0.14%
2024/08/29	0	30.90	0.4	31.28	31.30	-0.4	1,647	-0.02%
2024/08/28	0.5	31.00	10	31.10	30.95	-9.5	1,646	-0.58%
2024/08/27	0.1	30.70	0	0.00	31.10	0.1	1,646	0.00%
2024/08/26	0	0.00	0.5	31.06	30.90	-0.5	1,649	-0.03%
2024/08/23	0.1	30.56	0	31.25	31.30	0	1,653	0.00%
2024/08/22	0.5	31.00	0	31.25	31.00	0.4	1,661	0.03%
2024/08/21	0	31.10	0.1	31.15	30.95	-0.1	1,662	-0.01%
2024/08/20	0	31.15	0.2	31.34	31.25	-0.2	1,663	-0.01%
2024/08/19	0.3	31.10	0	0.00	31.20	0.3	1,662	0.02%
2024/08/15	0	0.00	0.8	30.70	30.90	-0.8	1,657	-0.05%
2024/08/14	0.8	30.70	4.5	30.65	30.60	-3.7	1,655	-0.22%
2024/08/13	0.3	30.10	0.3	30.56	30.45	-0.1	1,662	0.00%
2024/08/09	1.6	30.23	2.5	30.20	30.25	-1	1,656	-0.06%
2024/08/08	0.1	29.50	0	29.27	29.15	0	1,651	0.00%
2024/08/07	0.5	28.40	1	29.80	29.95	-0.5	1,647	-0.03%
2024/08/05	4	29.15	0	29.15	28.50	4	1,628	0.24%
2024/08/02	0	31.85	0.2	32.11	31.65	-0.2	1,604	-0.01%
2024/08/01	3.2	32.99	0.2	32.80	32.90	3	1,597	0.19%
2024/07/31	0.1	32.10	0.4	32.40	32.00	-0.2	1,589	-0.01%
2024/07/30	0.4	31.86	0	31.85	32.10	0.4	1,583	0.02%
2024/07/29	0	31.90	0.2	33.27	31.80	-0.2	1,571	-0.01%
2024/07/26	0.2	32.92	0.1	33.25	33.00	0.1	1,560	0.01%
2024/07/23	0	0.00	0.1	34.13	33.90	-0.1	1,554	-0.01%
2024/07/22	1.4	34.77	0	34.85	33.80	1.4	1,543	0.09%
2024/07/19	0.1	35.98	0	0.00	35.10	0.1	1,523	0.01%
2024/07/18	3.4	36.72	0.4	37.45	36.85	3	1,494	0.20%
2024/07/17	17.6	38.49	2	37.95	37.95	15.6	1,461	1.07%
2024/07/16	3	38.93	15	39.09	39.25	-12	1,396	-0.86%
2024/07/15	8	37.26	11.4	38.72	36.35	-3.4	1,209	-0.28%
2024/07/12	12.1	38.30	7	39.11	38.40	5.1	1,148	0.44%
2024/07/11	18.3	39.45	18.7	39.65	39.65	-0.4	1,070	-0.03%
2024/07/10	9.7	38.16	15	39.66	40.15	-5.3	946	-0.56%
2024/07/09	19	37.17	10	38.43	36.50	9	734	1.22%
2024/07/08	3	37.12	15.5	37.81	38.55	-12.5	622	-2.01%
2024/07/05	148.2	35.01	180.9	34.77	35.05	-32.7	401	-8.13%	大買/大賣/
2024/07/04	5.4	32.00	0	0.00	31.90	5.4	303	1.76%
2024/07/03	0	0.00	2	31.78	31.80	-2	299	-0.67%
2024/07/02	1	31.15	0	0.00	31.15	1	296	0.34%
2024/07/01	0	0.00	0.1	31.45	30.90	-0.1	297	-0.02%
2024/06/28	0.1	31.30	0	0.00	31.30	0.1	299	0.02%
2024/06/27	0	0.00	10	31.30	30.90	-10	302	-3.31%
2024/06/26	0	0.00	1	30.95	31.15	-1	303	-0.33%
2024/06/24	11	31.66	1.2	31.80	31.20	9.8	302	3.25%
2024/06/21	1.2	31.31	0	0.00	31.30	1.2	303	0.38%
2024/06/19	2	31.10	1	30.91	30.90	1	307	0.32%
2024/06/18	0	31.80	0.4	31.70	31.50	-0.4	311	-0.13%
2024/06/17	0.4	31.64	0	0.00	31.75	0.4	313	0.13%
2024/06/14	0	0.00	0.6	31.64	31.35	-0.6	318	-0.18%
2024/06/13	0.6	31.45	0	0.00	31.65	0.6	322	0.18%
2024/06/11	0	0.00	0.6	31.46	31.00	-0.6	331	-0.18%
2024/06/07	2.6	31.01	0	0.00	31.60	2.6	347	0.74%
2024/06/04	0	0.00	0.1	32.30	31.70	-0.1	413	-0.02%
2024/06/03	1	32.10	0	32.26	32.20	1	470	0.21%
2024/05/31	0.1	32.45	0	32.70	32.00	0.1	476	0.02%
2024/05/30	0	32.10	1	32.66	32.10	-1	481	-0.22%
2024/05/29	4	33.09	4.4	33.32	32.95	-0.3	489	-0.06%
2024/05/28	1.4	33.03	0	32.75	33.30	1.3	489	0.27%
2024/05/27	0	32.26	0.3	32.24	32.20	-0.3	482	-0.06%
2024/05/24	0.2	31.90	1	32.00	31.75	-0.8	497	-0.16%
2024/05/23	0.1	31.65	0	0.00	31.30	0.1	502	0.02%
2024/05/21	0	0.00	0.1	31.84	31.60	-0.1	522	-0.01%
2024/05/20	0	0.00	0	32.05	31.70	0	528	-0.01%
2024/05/17	0.1	31.98	0	0.00	32.20	0.1	538	0.02%
2024/05/16	1	31.35	0	0.00	31.35	1	536	0.19%
2024/05/14	0	0.00	2	31.05	31.55	-2	556	-0.36%
2024/05/13	0	0.00	2	30.80	30.80	-2	562	-0.36%
2024/05/09	0	0.00	1	31.84	31.20	-1	578	-0.18%
2024/05/08	0	31.00	0	32.11	31.40	0	579	0.00%
2024/05/07	0	31.00	0.2	31.00	31.20	-0.2	583	-0.03%
2024/05/06	0.2	31.05	0	31.20	31.05	0.2	586	0.03%
2024/05/03	0	0.00	0	31.35	31.00	0	594	0.00%
2024/05/02	0	0.00	0	31.10	31.20	0	604	0.00%
2024/04/30	0	31.10	0.2	31.21	31.15	-0.2	616	-0.04%
2024/04/29	0.2	31.15	0	0.00	31.20	0.2	622	0.04%
2024/04/25	0	0.00	0.6	30.97	30.70	-0.6	632	-0.10%
2024/04/24	0.4	30.89	0	31.01	31.10	0.4	639	0.06%
2024/04/23	0	30.35	2.2	30.52	30.75	-2.2	654	-0.33%
2024/04/22	0.4	30.37	0	0.00	30.20	0.4	665	0.06%
2024/04/18	0	0.00	0.6	31.37	31.25	-0.6	694	-0.09%
2024/04/17	1.6	31.31	0	0.00	31.45	1.6	712	0.23%
2024/04/16	0	0.00	3	30.73	30.90	-3	724	-0.41%
2024/04/11	0	0.00	0.2	33.50	33.05	-0.2	785	-0.02%
2024/04/10	10.2	33.85	2.4	33.55	33.70	7.8	802	0.97%
2024/04/09	0.4	33.40	0	33.69	33.25	0.4	817	0.05%
2024/04/08	0	33.25	0	0.00	33.45	0	831	0.00%
2024/04/01	0	0.00	5	33.85	33.90	-5	1,033	-0.49%
2024/03/29	0	33.50	0	0.00	33.35	0	1,148	0.00%
2024/03/28	0	0.00	0	33.70	33.55	0	1,170	0.00%
2024/03/27	3	33.48	0.1	33.82	33.55	2.9	1,234	0.23%
2024/03/26	0.1	33.53	0	0.00	33.30	0.1	1,242	0.01%
2024/03/25	0	0.00	3	33.90	33.90	-3	1,246	-0.24%
2024/03/21	5	33.72	0.1	34.01	33.50	4.9	1,271	0.38%
2024/03/20	0.1	33.70	0	0.00	33.95	0.1	1,316	0.01%
2024/03/19	2	33.10	1.3	33.44	33.35	0.7	1,434	0.05%
2024/03/18	2.3	33.35	1	33.15	33.70	1.3	1,448	0.09%
2024/03/15	3	33.60	0.2	33.71	33.50	2.8	1,481	0.19%
2024/03/14	2.2	33.98	0	0.00	33.70	2.2	1,570	0.14%
2024/03/13	3	34.30	0.3	35.59	34.20	2.7	1,599	0.17%
2024/03/12	0.3	35.54	0	0.00	35.60	0.3	1,614	0.02%
2024/03/11	5	35.35	1.3	35.56	35.00	3.7	1,652	0.22%
2024/03/08	4.3	35.99	26.5	36.39	35.80	-22.2	1,670	-1.33%
2024/03/07	1.5	35.99	14	35.92	35.45	-12.5	1,661	-0.75%
2024/03/06	0	34.95	0	0.00	34.40	0	1,663	0.00%
2024/03/05	4	34.26	0.2	34.62	34.85	3.8	1,742	0.22%
2024/03/04	0.2	34.50	1	34.35	34.35	-0.8	1,983	-0.04%
2024/03/01	0	34.80	0	0.00	34.40	0	2,049	0.00%
2024/02/29	1	34.50	1	34.50	34.65	0	2,136	0.00%
2024/02/27	1	35.75	0	0.00	34.55	1	2,658	0.04%
2024/02/26	2	35.45	2	35.30	35.45	0	2,723	0.00%
2024/02/23	2	36.40	2	36.23	35.45	0	2,818	0.00%
2024/02/22	0	0.00	5	36.31	36.10	-5	2,868	-0.17%
2024/02/21	0	0.00	0	36.24	36.35	0	2,996	0.00%
2024/02/20	8	36.84	0	36.50	36.20	8	3,092	0.26%
2024/02/19	8	36.60	0.4	36.49	36.40	7.6	3,125	0.24%
2024/02/16	0.4	36.44	1	36.30	36.55	-0.6	3,181	-0.02%
2024/02/15	1	35.60	0	35.14	35.60	1	3,296	0.03%
2024/02/05	3	34.97	0	0.00	35.20	3	3,398	0.09%
2024/02/02	1	35.75	0.4	36.27	35.70	0.6	3,412	0.02%
2024/02/01	0.4	36.60	0	0.00	36.30	0.4	3,462	0.01%
2024/01/30	0	0.00	0	36.44	36.00	0	3,575	0.00%
2024/01/29	0	36.25	0	0.00	36.50	0	3,753	0.00%
2024/01/26	0	0.00	0	36.40	35.95	0	3,955	0.00%
2024/01/25	0	36.40	0	36.80	36.50	0	4,162	0.00%
2024/01/24	0	36.85	0	0.00	36.80	0	4,289	0.00%
2024/01/23	7	36.70	1.3	36.71	36.70	5.7	4,784	0.12%
2024/01/22	0.3	36.70	2	36.88	36.70	-1.7	5,121	-0.03%
2024/01/19	0	0.00	0.2	36.70	36.40	-0.2	5,298	0.00%
2024/01/18	0.2	35.95	0	0.00	36.00	0.2	5,351	0.00%
2024/01/17	2	36.05	3	36.10	36.20	-1	5,448	-0.02%
2024/01/16	5	37.00	0.1	37.50	36.80	4.9	5,512	0.09%
2024/01/15	10.1	37.15	16	37.57	37.60	-6	5,594	-0.11%
2024/01/12	0	0.00	0	36.50	36.10	0	5,761	0.00%
2024/01/11	3	36.60	0	0.00	36.50	3	6,006	0.05%
2024/01/10	2	36.18	0	0.00	36.00	2	6,240	0.03%
2024/01/09	0	37.00	0	0.00	36.40	0	6,423	0.00%
2024/01/08	5.2	37.61	1.5	37.66	37.05	3.7	6,416	0.06%
2024/01/05	16.5	38.29	0	39.25	37.50	16.5	6,424	0.26%
2024/01/04	8	38.90	0	0.00	38.55	8	6,437	0.12%
2024/01/03	4	39.29	1.5	39.34	39.10	2.5	6,444	0.04%
2024/01/02	3	40.02	0.3	40.39	40.00	2.7	6,448	0.04%
2023/12/29	2.5	40.29	2.6	40.43	40.20	-0.1	6,470	0.00%
2023/12/28	5.8	40.54	18	40.69	40.55	-12.2	6,530	-0.19%
2023/12/27	21.1	41.41	37	41.01	40.85	-15.9	6,484	-0.25%
2023/12/26	22	39.77	31.6	39.72	40.50	-9.6	6,355	-0.15%
2023/12/25	13.6	38.33	16.3	39.05	38.40	-2.7	6,241	-0.04%
2023/12/22	10.3	38.61	26	38.79	38.35	-15.7	6,224	-0.25%
2023/12/21	0	37.45	0.3	37.76	37.55	-0.3	6,168	-0.01%
2023/12/20	0.3	37.98	0.2	38.40	38.05	0.2	6,167	0.00%
2023/12/19	1.2	38.21	0	0.00	37.70	1.2	6,164	0.02%
2023/12/18	1	38.65	0.6	38.79	38.20	0.4	6,155	0.01%
2023/12/15	30.7	39.19	7.8	38.50	38.40	22.9	6,155	0.37%
2023/12/14	25.8	40.09	16	40.56	39.50	9.8	6,120	0.16%
2023/12/13	3	39.53	13	39.77	39.30	-10	6,009	-0.17%
2023/12/12	7	39.76	0.6	40.28	39.40	6.4	6,059	0.11%
2023/12/11	3.7	39.13	41.7	40.32	40.10	-38	6,100	-0.62%
2023/12/08	10.6	39.39	11.9	39.65	39.35	-1.3	6,020	-0.02%
2023/12/07	10	39.06	0.2	39.61	38.60	9.8	6,001	0.16%
2023/12/06	19.2	39.08	3	39.78	39.80	16.2	5,999	0.27%
2023/12/05	5.2	39.13	0	39.10	38.90	5.2	5,972	0.09%
2023/12/04	11	39.80	3.4	39.93	39.30	7.6	5,962	0.13%
2023/12/01	22.4	40.59	1.8	40.95	40.25	20.6	5,962	0.34%
2023/11/30	20.8	41.19	9.8	41.62	41.00	11.1	5,934	0.19%
2023/11/29	19.8	41.68	46.8	41.54	41.85	-27	5,954	-0.45%
2023/11/28	14.4	39.55	6.5	39.91	40.15	8	5,817	0.14%
2023/11/27	20.3	38.99	8.2	39.36	38.30	12.1	5,792	0.21%
2023/11/24	345.8	42.88	358.2	42.92	39.95	-12.4	5,800	-0.21%	大買/大賣/
2023/11/22	5.5	40.18	25	40.02	40.00	-19.5	5,597	-0.35%
2023/11/21	15	39.09	4.8	39.44	38.70	10.2	5,753	0.18%
2023/11/20	3.8	39.81	3.5	39.96	39.40	0.3	5,836	0.00%
2023/11/17	19.5	39.23	18.3	39.24	39.30	1.2	5,802	0.02%
2023/11/16	4.3	38.37	2	38.75	38.00	2.3	5,711	0.04%
2023/11/15	10	38.60	2.4	39.10	38.45	7.6	5,670	0.13%
2023/11/14	5.4	39.24	18.9	39.29	39.20	-13.5	5,632	-0.24%
2023/11/13	5.9	38.00	4.1	38.19	38.35	1.7	5,543	0.03%
2023/11/10	0.1	36.24	0.2	36.45	35.85	-0.1	5,431	0.00%
2023/11/09	2.2	36.50	4	36.16	36.20	-1.8	5,407	-0.03%
2023/11/08	11	38.26	2.5	37.78	37.50	8.6	5,349	0.16%
2023/11/07	10.5	38.51	16.2	38.96	38.70	-5.7	5,294	-0.11%
2023/11/06	21.2	39.46	17.7	39.10	38.95	3.5	5,237	0.07%
2023/11/03	14.7	39.05	31.3	39.13	38.50	-16.6	5,060	-0.33%
2023/11/02	33.3	38.53	11.1	38.52	38.20	22.2	4,855	0.46%
2023/11/01	3.1	36.47	0	0.00	36.55	3.1	4,640	0.07%
2023/10/31	68	40.35	69	40.76	37.10	-1	4,504	-0.02%
2023/10/30	17	39.08	19.3	39.66	40.35	-2.3	4,002	-0.06%
2023/10/27	8.3	37.65	3.2	38.44	36.70	5.1	3,661	0.14%
2023/10/26	1.2	36.65	3.8	36.26	35.65	-2.6	3,478	-0.07%
2023/10/25	14.8	38.31	1.7	38.52	37.40	13.1	3,425	0.38%
2023/10/24	0.1	36.72	1.2	36.93	37.10	-1.1	3,326	-0.03%
2023/10/23	3.8	37.91	2.8	37.90	37.30	1	3,252	0.03%
2023/10/20	8.8	38.58	7.7	37.85	37.75	1.1	3,169	0.04%
2023/10/19	6.7	38.56	18.2	38.65	38.50	-11.5	2,989	-0.39%
2023/10/18	36	37.92	30.9	38.23	36.35	5.1	2,738	0.19%
2023/10/17	4.9	36.81	7.1	37.07	37.40	-2.2	2,490	-0.09%
2023/10/16	1.2	34.86	0.2	35.25	35.00	1	2,297	0.04%
2023/10/13	7.1	35.46	7.9	35.47	35.35	-0.8	2,297	-0.04%
2023/10/12	7.9	35.54	10	34.27	35.70	-2.1	2,268	-0.09%
2023/10/11	4	33.63	1.1	34.03	33.25	2.9	2,221	0.13%
2023/10/06	0.2	35.26	2.6	35.34	35.45	-2.4	2,202	-0.11%
2023/10/05	9.2	35.13	7	35.22	35.10	2.2	2,186	0.10%
2023/10/04	2.3	33.90	1.1	33.71	35.50	1.2	2,156	0.06%
2023/10/03	0	33.65	1.3	33.89	33.55	-1.3	2,077	-0.06%
2023/10/02	1.4	33.12	0	0.00	33.50	1.4	2,080	0.07%
2023/09/28	0	0.00	0.2	33.00	33.00	-0.2	2,080	-0.01%
2023/09/27	0.2	33.00	0.2	32.99	32.55	0	2,083	0.00%
2023/09/26	10	33.30	0.6	33.48	32.95	9.4	2,083	0.45%
2023/09/25	0.8	33.97	20.3	34.21	33.80	-19.5	2,086	-0.93%
2023/09/22	0	33.70	0	33.85	33.95	0	2,082	0.00%
2023/09/21	20.3	33.41	0.5	33.75	33.70	19.7	2,081	0.95%
2023/09/20	0.6	33.70	1.3	33.85	33.50	-0.6	2,075	-0.03%
2023/09/19	1.1	34.20	2	34.26	34.25	-0.9	2,069	-0.04%
2023/09/18	0	35.18	0.4	35.28	34.65	-0.4	2,060	-0.02%
2023/09/15	10.4	35.35	2.6	35.48	35.35	7.8	2,051	0.38%
2023/09/14	4.8	35.53	11.9	35.35	34.80	-7.1	1,982	-0.36%
2023/09/13	0.8	34.02	0	0.00	34.20	0.8	1,912	0.04%
2023/09/12	0.1	33.64	0	0.00	33.45	0.1	1,910	0.01%
2023/09/11	10	33.75	1	33.12	33.15	9	1,902	0.47%
2023/09/08	0	34.80	0.3	34.72	34.05	-0.3	1,881	-0.01%
2023/09/07	1.3	35.12	0.4	34.91	34.65	0.9	1,878	0.05%
2023/09/06	0.5	35.11	3	34.86	34.60	-2.4	1,868	-0.13%
2023/09/05	11	35.03	13.1	35.60	35.50	-2.1	1,842	-0.11%
2023/09/04	2	35.21	6.1	34.81	35.15	-4.1	1,836	-0.22%
2023/09/01	3.3	38.74	3.8	38.88	37.70	-0.5	1,796	-0.03%
2023/08/31	1.9	38.28	2.2	38.43	38.05	-0.3	1,726	-0.02%
2023/08/30	7.6	38.68	7.6	38.70	38.30	0	1,703	0.00%
2023/08/29	25.6	38.59	23.4	38.74	38.60	2.3	1,652	0.14%
2023/08/28	20.7	38.74	11.8	38.64	38.60	8.9	1,555	0.57%
2023/08/25	19.8	36.75	8.1	36.54	36.30	11.7	1,389	0.84%
2023/08/24	8.1	33.98	9.2	34.21	34.25	-1	1,448	-0.07%
2023/08/23	8.2	31.66	7	32.23	32.80	1.2	1,352	0.09%
2023/08/21	0	0.00	0	30.50	29.90	0	1,315	0.00%
2023/08/18	3	30.20	4.2	31.23	30.20	-1.1	1,334	-0.08%
2023/08/17	2.2	30.51	2	30.80	31.50	0.2	1,342	0.01%
2023/08/15	0	0.00	1	28.35	28.45	-1	1,389	-0.07%
2023/08/14	0	0.00	0.1	28.30	28.10	-0.1	1,406	-0.01%
2023/08/11	0.1	28.30	0	0.00	28.65	0.1	1,421	0.01%
2023/08/08	0	0.00	2.6	29.71	29.60	-2.6	1,440	-0.18%
2023/08/07	0	0.00	0.4	30.19	30.05	-0.4	1,457	-0.03%
2023/08/04	0.2	29.40	2	29.80	29.90	-1.8	1,464	-0.12%
2023/08/02	1.8	30.05	0	0.00	29.50	1.8	1,476	0.12%
2023/08/01	0	0.00	6	30.04	29.95	-6	1,499	-0.40%
2023/07/31	0	0.00	0	32.00	30.05	0	1,510	0.00%
2023/07/28	0	30.50	1	30.45	30.50	-1	1,515	-0.07%
2023/07/26	0	0.00	1.5	29.85	29.60	-1.5	1,559	-0.09%
2023/07/25	1.5	30.08	0	30.30	30.15	1.5	1,613	0.09%
2023/07/24	0	30.10	0	0.00	29.65	0	1,608	0.00%
2023/07/21	0	0.00	0.1	30.70	30.75	-0.1	1,602	-0.01%
2023/07/20	1.1	30.79	9	30.83	30.70	-7.9	1,623	-0.49%
2023/07/19	0.1	31.00	0	0.00	30.45	0.1	1,673	0.00%
2023/07/18	0	0.00	10	31.00	30.95	-10	1,730	-0.58%
2023/07/17	0	0.00	10	32.00	31.80	-10	1,795	-0.56%
2023/07/14	0	31.45	0	0.00	31.70	0	1,958	0.00%
2023/07/13	0	0.00	0	31.10	30.70	0	2,039	0.00%
2023/07/12	0	31.65	0	0.00	31.10	0	2,043	0.00%
2023/07/10	0	0.00	1	32.16	32.00	-1	2,060	-0.05%
2023/07/07	0	32.50	0.1	33.40	32.30	0	2,097	0.00%
2023/07/06	0	33.37	1	33.30	33.40	-1	2,104	-0.05%
2023/07/05	0	0.00	13.2	33.34	33.35	-13.2	2,119	-0.62%
2023/07/04	0.2	33.13	0	33.55	33.35	0.2	2,117	0.01%
2023/07/03	0	33.01	1	33.40	33.20	-1	2,117	-0.05%
2023/06/30	0	0.00	1	32.45	32.60	-1	2,111	-0.05%
2023/06/28	0	0.00	0	32.35	32.25	0	2,135	0.00%
2023/06/27	0	32.30	0	0.00	32.00	0	2,158	0.00%
2023/06/26	1	32.80	0.1	33.05	32.25	0.9	2,177	0.04%
2023/06/21	0.1	33.30	0	0.00	33.05	0.1	2,245	0.00%
2023/06/20	0	0.00	1	33.46	33.40	-1	2,409	-0.04%
2023/06/19	0	33.55	1	33.90	33.30	-1	2,518	-0.04%
2023/06/16	5	34.18	0	0.00	34.10	5	2,744	0.18%
2023/06/15	0	0.00	5	34.35	34.35	-5	2,747	-0.18%
2023/06/14	0	0.00	1	34.30	34.30	-1	2,752	-0.04%
2023/06/08	5	34.55	1	34.30	33.95	4	2,809	0.14%
2023/06/07	1	34.50	0	35.65	34.50	1	2,801	0.04%
2023/06/06	0	36.25	1.4	36.12	35.95	-1.4	2,754	-0.05%
2023/06/05	0.3	37.20	1.1	37.47	37.10	-0.9	2,740	-0.03%
2023/06/02	0.3	37.65	2.7	37.40	37.05	-2.4	2,726	-0.09%
2023/06/01	2.7	36.98	0.2	35.25	37.10	2.4	2,695	0.09%
2023/05/31	2.2	36.36	6.7	36.37	35.85	-4.4	2,660	-0.17%
2023/05/30	17.7	37.97	19.9	37.71	37.00	-2.2	2,612	-0.08%
2023/05/29	3.6	35.33	8	35.90	35.80	-4.4	2,341	-0.19%
2023/05/26	0.3	34.80	1.6	34.21	33.85	-1.3	2,388	-0.06%
2023/05/25	2.6	35.65	1.5	35.57	35.65	1.2	2,678	0.04%
2023/05/24	1.1	35.50	6	35.67	35.60	-5	2,752	-0.18%
2023/05/23	3.4	35.66	3.3	35.69	35.55	0.1	2,792	0.00%
2023/05/22	2.6	35.64	4.6	35.37	35.05	-2	2,768	-0.07%
2023/05/19	13	34.75	8.6	34.66	34.65	4.4	2,747	0.16%
2023/05/18	1.8	34.35	1.4	34.35	34.15	0.4	2,791	0.01%
2023/05/17	0.7	33.98	0.1	34.10	33.80	0.6	2,788	0.02%
2023/05/16	0.5	32.82	4	33.45	32.90	-3.5	2,824	-0.12%
2023/05/15	1.3	32.19	0	0.00	32.00	1.3	2,865	0.04%
2023/05/12	0	0.00	3	32.00	32.00	-3	2,867	-0.10%
2023/05/10	0	0.00	3.1	33.79	33.70	-3.1	2,943	-0.11%
2023/05/09	0.1	33.32	1.1	33.37	33.80	-1	2,938	-0.03%
2023/05/08	0.1	34.16	0.2	34.40	34.45	-0.1	2,932	0.00%
2023/05/05	0.2	33.45	0	33.90	33.20	0.1	2,939	0.00%
2023/05/04	0	34.30	5	34.45	34.30	-5	2,936	-0.17%
2023/05/03	2	34.50	2.1	34.27	34.20	-0.1	2,928	0.00%
2023/05/02	10.1	34.95	10.4	34.61	34.60	-0.3	2,917	-0.01%
2023/04/28	3.4	33.89	0	0.00	34.00	3.4	2,879	0.12%
2023/04/27	0	0.00	0	31.95	32.20	0	2,823	0.00%
2023/04/26	0	31.60	0	0.00	32.00	0	2,816	0.00%
2023/04/25	0	0.00	0	33.30	31.90	0	2,808	0.00%
2023/04/24	14	33.94	14.1	33.43	33.25	-0.1	2,783	0.00%
2023/04/21	3.1	34.29	10.2	34.44	33.60	-7.2	2,731	-0.26%
2023/04/20	2.2	33.90	3	34.53	33.80	-0.7	2,673	-0.03%
2023/04/19	84	35.82	65.2	35.51	35.60	18.8	2,610	0.72%
2023/04/18	4.2	34.89	7	35.01	34.65	-2.8	2,462	-0.11%
2023/04/17	0	0.00	4	33.78	33.80	-4	2,373	-0.17%
2023/04/13	9	33.40	0.7	33.69	33.10	8.3	2,348	0.35%
2023/04/12	0.7	33.83	3	34.50	34.40	-2.3	2,320	-0.10%
2023/04/11	4	33.21	0	33.60	33.10	4	2,277	0.17%
2023/04/10	0	33.55	0	0.00	33.85	0	2,261	0.00%
2023/03/31	0	0.00	0.3	33.47	33.35	-0.3	2,225	-0.01%
2023/03/30	0.3	33.33	4.4	33.60	33.50	-4.1	2,217	-0.18%
2023/03/29	0.4	33.05	0	0.00	32.85	0.4	2,198	0.02%
2023/03/28	0	0.00	8	32.90	32.85	-8	2,185	-0.37%
2023/03/24	5	35.57	5.5	35.38	34.70	-0.5	2,132	-0.02%
2023/03/23	16.5	35.96	11.7	35.73	35.40	4.8	2,055	0.23%
2023/03/22	6.7	34.35	13.3	34.81	35.10	-6.7	1,883	-0.35%
2023/03/21	13.3	34.89	2.4	35.11	35.30	10.9	1,768	0.62%
2023/03/20	0	32.78	0.1	32.85	33.05	-0.1	1,532	-0.01%
2023/03/17	0.5	32.59	0.5	32.75	32.65	0	1,516	0.00%
2023/03/16	0.5	32.76	0	0.00	32.30	0.5	1,502	0.03%
2023/03/15	0	0.00	3	33.77	32.80	-3	1,486	-0.20%
2023/03/14	0	31.25	0	31.24	31.30	0	1,418	0.00%
2023/03/13	0	30.90	0.6	31.01	31.20	-0.5	1,411	-0.04%
2023/03/10	0.6	32.30	7	31.89	31.90	-6.5	1,398	-0.46%
2023/03/09	0	0.00	1.8	33.20	32.80	-1.8	1,383	-0.13%
2023/03/08	11.8	33.30	0	0.00	33.15	11.8	1,370	0.86%
2023/03/07	5	33.10	0	33.50	32.70	5	1,343	0.37%
2023/03/06	4	33.10	3	32.85	32.85	1	1,327	0.08%
2023/03/03	0	0.00	0.1	32.74	32.20	-0.1	1,307	0.00%
2023/03/02	0.1	32.29	32.1	32.34	32.55	-32	1,284	-2.49%
2023/03/01	2.1	33.71	0.9	33.70	33.50	1.1	1,247	0.09%
2023/02/24	32.9	34.19	8.5	33.82	33.45	24.5	1,199	2.04%
2023/02/23	12.5	34.95	11.7	34.75	35.20	0.8	1,103	0.07%
2023/02/22	0	0.00	14	32.72	32.90	-14	770	-1.82%
2023/02/21	2.7	29.85	11	29.97	29.95	-8.3	665	-1.25%
2023/02/20	0	0.00	2.4	29.13	29.00	-2.4	603	-0.39%
2023/02/17	4.5	29.25	1.1	29.39	29.25	3.4	594	0.57%
2023/02/16	13	29.52	15.8	29.40	29.30	-2.8	576	-0.49%
2023/02/15	7.8	28.52	1.3	28.57	28.40	6.5	491	1.33%
2023/02/14	13.3	28.72	4.8	28.98	28.90	8.5	477	1.78%
2023/02/13	0.8	28.39	2	28.98	28.65	-1.2	424	-0.28%
2023/02/10	0	0.00	1.4	27.68	27.35	-1.4	372	-0.38%
2023/02/09	3.4	28.19	0.9	28.23	28.15	2.5	364	0.69%
2023/02/08	14.9	28.64	8.2	28.95	28.50	6.7	349	1.92%
2023/02/07	0	0.00	0	26.94	26.85	0	259	0.00%
2023/02/06	0.2	26.50	0.4	26.80	27.00	-0.2	258	-0.09%
2023/02/03	1.4	27.52	0	0.00	27.35	1.4	251	0.57%
2023/02/02	0	0.00	1	26.00	26.40	-1	217	-0.46%
2023/01/13	0	0.00	5	24.95	24.90	-5	204	-2.45%
2022/12/30	0	0.00	0.1	23.85	23.80	-0.1	178	-0.05%
2022/12/29	0	0.00	5	23.85	23.85	-5	180	-2.77%
2022/12/28	0	0.00	0	24.20	24.05	0	183	0.00%
2022/12/27	0	0.00	0.1	24.39	24.15	-0.1	184	-0.04%
2022/12/23	0	0.00	0	24.30	24.25	0	187	0.00%
2022/12/22	0.2	24.45	0	0.00	24.50	0.2	190	0.09%
2022/12/13	0	0.00	0	25.44	25.20	0	211	-0.01%
2022/12/12	0	0.00	0	25.53	25.30	0	216	-0.01%
2022/12/09	0	0.00	0	26.48	25.75	0	218	0.00%
2022/12/08	1	25.70	0	25.95	25.65	1	222	0.45%
2022/12/07	1.1	26.07	0	0.00	25.60	1.1	224	0.47%
2022/11/30	0	0.00	2	26.35	26.45	-2	235	-0.85%
2022/11/29	0	0.00	1	26.05	26.10	-1	246	-0.41%
2022/11/24	0	0.00	0.1	26.20	26.15	-0.1	265	-0.03%
2022/11/23	0	0.00	1	25.80	25.85	-1	269	-0.37%
2022/11/22	0	25.40	0	25.85	25.40	0	275	0.00%
2022/11/21	2	25.60	0.2	25.84	25.65	1.8	287	0.62%
2022/11/18	0.1	26.30	2.5	26.48	26.00	-2.4	328	-0.74%
2022/11/17	0.3	26.28	1.1	26.50	26.55	-0.8	330	-0.23%
2022/11/16	0.3	26.09	0	26.50	26.15	0.3	334	0.10%
2022/11/15	0.1	25.84	0	26.25	26.25	0.1	344	0.03%
2022/11/14	2	25.80	0	0.00	25.80	2	367	0.55%
2022/11/08	0	0.00	0.3	25.85	25.05	-0.3	561	-0.06%
2022/11/07	0.2	25.05	0.1	25.15	25.00	0.1	563	0.02%
2022/11/04	0.2	24.55	0	0.00	25.00	0.2	566	0.03%
2022/11/02	0	0.00	0	24.30	24.55	0	567	0.00%
2022/11/01	0	23.85	0	0.00	24.10	0	568	0.00%
2022/10/31	0	0.00	0	24.95	23.85	0	573	0.00%
2022/10/28	0	23.80	0	0.00	23.40	0	578	0.00%
2022/10/27	1	23.50	0	0.00	24.00	1	580	0.17%
2022/10/26	0	0.00	0	23.11	23.10	0	585	-0.01%
2022/10/25	1	23.70	1	23.10	23.05	0	585	0.00%
2022/10/24	0	23.85	0	0.00	23.40	0	587	0.01%
2022/10/21	0	0.00	0	23.52	23.20	0	592	-0.01%
2022/10/20	0	23.59	0	24.05	23.75	0	599	0.00%
2022/10/19	0	0.00	0	24.07	24.10	0	605	0.00%
2022/10/18	0	0.00	0.3	24.34	24.20	-0.3	613	-0.04%
2022/10/17	0.3	23.90	0	23.55	24.30	0.3	623	0.05%
2022/10/14	0	23.94	1	22.95	24.15	-1	643	-0.15%
2022/10/13	0	0.00	0	23.30	22.45	0	655	0.00%
2022/10/12	0	24.30	0	24.44	24.20	0	651	0.00%
2022/10/11	0	24.35	0.2	25.00	24.35	-0.1	657	-0.02%
2022/10/07	0	0.00	0.5	26.21	25.90	-0.5	679	-0.08%
2022/10/06	0.6	26.00	0	0.00	26.30	0.6	688	0.09%
2022/10/05	0	26.30	0.2	26.05	25.80	-0.2	693	-0.03%
2022/10/04	0	25.55	0	0.00	26.00	0	700	0.00%
2022/10/03	0	0.00	0	25.30	25.20	0	705	0.00%
2022/09/30	0	0.00	0.1	24.50	25.40	-0.1	734	-0.01%
2022/09/29	0.4	25.00	0	25.00	24.95	0.3	801	0.04%
2022/09/28	1	25.07	1	24.29	24.55	0	859	0.00%
2022/09/27	0	25.34	0	25.32	25.60	0	861	0.00%
2022/09/26	0	25.05	0	0.00	25.05	0	862	0.00%
2022/09/23	1	27.85	1.2	27.31	27.25	-0.2	866	-0.03%
2022/09/22	1.2	27.22	1	27.65	28.20	0.2	870	0.03%
2022/09/21	0	0.00	1	27.55	27.55	-1	870	-0.11%
2022/09/20	1	28.35	0	28.55	28.05	1	870	0.11%
2022/09/19	3	28.15	0	0.00	28.00	3	874	0.34%
2022/09/16	0	0.00	0	29.50	29.05	0	870	0.00%
2022/09/15	1	29.70	1.1	29.40	29.50	-0.1	872	-0.01%
2022/09/14	0.2	28.98	0	29.37	29.25	0.2	875	0.02%
2022/09/13	0	29.50	0	29.56	29.20	0	877	0.00%
2022/09/12	0.9	28.95	0	29.10	28.95	0.9	882	0.10%
2022/09/08	0	28.45	0	0.00	28.50	0	882	0.00%
2022/09/02	1	29.35	1	29.70	30.10	0	874	0.00%
2022/09/01	0	0.00	0.2	29.22	29.00	-0.2	865	-0.02%
2022/08/31	0.2	29.30	0.1	30.00	29.80	0.1	865	0.01%
2022/08/30	0.1	29.29	0	0.00	29.35	0.1	868	0.01%
2022/08/26	0	0.00	0.3	30.20	29.80	-0.3	863	-0.04%
2022/08/25	1.3	30.25	2	30.43	30.15	-0.7	855	-0.08%
2022/08/24	0	29.20	0.1	29.41	29.00	-0.1	823	-0.02%
2022/08/23	1.2	29.13	0.4	29.40	29.20	0.7	828	0.09%
2022/08/22	0.4	29.46	0.7	29.35	29.20	-0.3	830	-0.03%
2022/08/19	1.7	30.49	6.1	30.25	30.00	-4.4	820	-0.54%
2022/08/18	17.1	30.65	22.8	30.59	30.45	-5.7	797	-0.71%
2022/08/17	17.8	29.88	9.2	30.13	29.80	8.6	689	1.24%
2022/08/16	0.5	28.81	0	28.92	29.15	0.5	635	0.07%
2022/08/15	0.3	28.15	1.3	28.02	28.25	-1.1	641	-0.16%
2022/08/12	1	27.65	1	27.60	27.65	0	637	0.00%
2022/08/11	0.3	27.00	0	27.20	27.15	0.3	636	0.05%
2022/08/10	0.1	26.50	0.1	27.18	26.70	0	633	0.00%
2022/08/09	0	0.00	0	26.68	26.95	0	636	0.00%
2022/08/08	0.5	26.83	0.1	27.00	26.90	0.5	639	0.07%
2022/08/05	0.1	26.40	1	26.75	26.75	-0.9	639	-0.14%
2022/08/04	1	25.95	0.2	25.81	26.00	0.8	638	0.13%
2022/08/03	0	0.00	0.1	26.08	26.10	-0.1	639	-0.02%
2022/08/02	0.3	26.40	0	0.00	26.25	0.3	642	0.05%
2022/07/29	1	27.00	0	27.05	27.05	1	645	0.15%
2022/07/28	1	27.70	0.6	27.37	26.85	0.4	648	0.06%
2022/07/27	0.6	26.75	3	27.10	27.30	-2.4	640	-0.37%
2022/07/26	2	27.70	0	0.00	27.70	2	635	0.31%
2022/07/22	0	0.00	0.6	28.23	27.95	-0.6	631	-0.10%
2022/07/21	0.6	27.91	1	27.95	28.55	-0.4	634	-0.06%
2022/07/20	0	0.00	1	27.40	27.15	-1	616	-0.16%
2022/07/19	0	0.00	0.2	26.85	26.90	-0.2	611	-0.03%
2022/07/18	5.2	26.89	5	26.90	26.90	0.2	616	0.03%
2022/07/15	1	27.15	0	0.00	26.60	1	610	0.16%
2022/07/13	0	0.00	0.1	25.65	25.75	-0.1	587	-0.01%
2022/07/12	0	25.05	0.6	24.92	24.45	-0.6	589	-0.09%
2022/07/11	0.6	26.04	0.2	26.33	26.05	0.4	587	0.07%
2022/07/08	0.1	26.04	1.1	26.22	26.20	-1	586	-0.17%
2022/07/07	5.2	25.82	4	26.20	26.30	1.2	563	0.21%
2022/07/06	0	0.00	3.1	25.61	26.25	-3.1	502	-0.61%
2022/07/05	1	23.41	0.2	23.61	23.90	0.8	449	0.18%
2022/07/04	0.2	23.37	0	23.60	22.85	0.2	444	0.05%
2022/07/01	1	23.26	0	0.00	23.25	1	450	0.22%
2022/06/30	1	25.55	0	25.70	25.40	1	444	0.22%
2022/06/29	0	26.30	0	26.41	26.70	0	441	0.00%
2022/06/28	0	0.00	0	26.95	26.70	0	444	0.00%
2022/06/27	0	26.80	0.1	27.25	27.25	0	452	0.00%
2022/06/24	0.1	26.25	0	26.60	26.25	0	454	0.00%
2022/06/23	0	25.83	0	25.77	25.85	0	459	0.00%
2022/06/22	0	0.00	0.3	26.23	25.90	-0.3	475	-0.07%
2022/06/21	0.4	26.78	0	0.00	27.25	0.4	494	0.07%
2022/06/20	0	26.30	1	26.15	26.00	-1	561	-0.18%
2022/06/17	0	27.15	0	27.30	27.60	0	557	0.00%
2022/06/16	0	28.95	1	27.66	27.50	-1	561	-0.18%
2022/06/15	1	29.30	0.1	28.81	28.60	0.9	565	0.15%
2022/06/14	0.1	28.60	0	29.05	28.95	0.1	575	0.02%
2022/06/13	0	29.30	0.1	29.74	29.25	-0.1	583	-0.02%
2022/06/10	0.1	30.45	2.3	30.62	30.65	-2.2	590	-0.37%
2022/06/09	0	30.90	0.2	31.05	31.20	-0.1	598	-0.02%
2022/06/08	0	0.00	0	31.53	31.10	0	603	0.00%
2022/06/07	0.3	31.42	1	31.69	31.45	-0.7	606	-0.12%
2022/06/06	0.6	31.59	0	0.00	31.60	0.6	613	0.10%
2022/06/02	0.2	31.78	0	0.00	31.75	0.2	635	0.03%
2022/06/01	0.3	31.52	0.8	31.78	31.90	-0.4	658	-0.06%
2022/05/31	2.3	31.47	0	0.00	31.50	2.3	663	0.35%
2022/05/30	0.3	31.01	0	0.00	31.15	0.3	678	0.05%
2022/05/27	0.1	30.30	0	0.00	30.50	0.1	684	0.01%
2022/05/26	0	30.20	0	30.40	30.00	0	701	0.00%
2022/05/25	0	29.95	0	0.00	30.25	0	732	0.00%
2022/05/24	0	0.00	0.6	30.69	29.95	-0.6	759	-0.08%
2022/05/23	0.5	30.96	0.1	31.36	31.30	0.4	763	0.06%
2022/05/20	0	0.00	2	30.55	29.95	-2	779	-0.26%
2022/05/19	0.7	29.97	0	0.00	30.10	0.7	798	0.09%
2022/05/18	0.2	29.80	0	0.00	30.05	0.2	812	0.02%
2022/05/17	1	29.20	0.1	29.36	29.75	1	852	0.11%
2022/05/16	0	28.85	1.3	29.09	29.05	-1.3	914	-0.14%
2022/05/13	2	28.70	0	28.90	28.80	2	1,003	0.20%
2022/05/12	0.1	28.36	0.3	28.30	27.80	-0.3	1,029	-0.03%
2022/05/11	0.2	28.86	0	28.75	28.90	0.2	1,049	0.02%
2022/05/10	1.6	27.64	1	28.41	28.60	0.5	1,069	0.05%
2022/05/09	0.1	28.03	0.2	28.04	27.75	0	1,093	0.00%
2022/05/06	0	0.00	0	29.35	29.40	0	1,109	0.00%
2022/05/05	1	30.00	0	30.30	30.00	1	1,130	0.09%
2022/05/04	0	0.00	0.3	29.44	29.35	-0.3	1,149	-0.02%
2022/05/03	0	0.00	0.1	29.28	29.40	-0.1	1,189	-0.01%
2022/04/29	0.1	29.48	0.1	29.44	29.20	-0.1	1,236	-0.01%
2022/04/28	0.3	29.24	0	0.00	29.05	0.3	1,372	0.02%
2022/04/27	0.2	28.05	0	0.00	28.60	0.2	1,393	0.02%
2022/04/22	0	0.00	0.1	31.45	30.80	-0.1	1,471	-0.01%
2022/04/21	0	0.00	0.1	31.88	31.55	-0.1	1,511	-0.01%
2022/04/20	0.2	31.59	0	0.00	31.90	0.2	1,554	0.01%
2022/04/13	0	0.00	0	32.75	32.35	0	2,145	0.00%
2022/04/12	0	31.80	0	0.00	31.90	0	2,271	0.00%
2022/04/11	1	32.10	0	0.00	32.00	1	2,532	0.04%
2022/04/06	0	0.00	0	33.95	33.80	0	5,027	0.00%
2022/04/01	0	33.70	0	0.00	34.05	0	6,024	0.00%
2022/03/31	0	0.00	0.3	34.08	33.95	-0.3	6,482	0.00%
2022/03/30	0.3	34.44	0	0.00	34.40	0.3	6,618	0.00%
2022/03/24	0	0.00	0.1	34.91	34.90	-0.1	6,749	0.00%
2022/03/23	10.1	35.07	10	35.77	35.45	0.1	6,745	0.00%
2022/03/22	0	0.00	1	33.60	33.60	-1	6,708	-0.01%
2022/03/21	0	33.75	1.1	33.80	33.40	-1	6,709	-0.02%
2022/03/18	0.1	33.35	0	0.00	33.50	0.1	6,718	0.00%
2022/03/16	10	31.89	0	0.00	31.75	10	6,727	0.15%
2022/03/15	0	0.00	0.1	32.82	31.60	-0.1	6,728	0.00%
2022/03/14	1.1	33.11	0	0.00	33.00	1.1	6,731	0.02%
2022/03/10	1	33.40	0	0.00	33.40	1	6,775	0.01%
2022/03/09	2	32.85	0	0.00	32.90	2	6,804	0.03%
2022/03/04	1	35.95	0.1	36.30	35.45	0.9	6,788	0.01%
2022/03/03	0.1	36.55	7	36.72	36.40	-6.9	6,787	-0.10%
2022/03/01	2	35.55	1	36.00	35.75	1	6,775	0.01%
2022/02/25	3	35.28	0.6	35.26	35.15	2.4	6,766	0.04%
2022/02/24	1	36.25	1.3	35.51	35.25	-0.3	6,755	0.00%
2022/02/23	0	0.00	1.1	36.81	36.95	-1.1	6,752	-0.02%
2022/02/22	5	36.74	1.2	36.23	36.10	3.8	6,765	0.06%
2022/02/21	0.7	37.29	0.1	37.35	37.80	0.6	6,812	0.01%
2022/02/18	0	0.00	3	37.15	37.60	-3	6,891	-0.04%
2022/02/17	0.2	38.05	1.1	38.16	37.35	-0.9	6,985	-0.01%
2022/02/16	1.3	37.60	0	37.45	38.15	1.2	6,980	0.02%
2022/02/15	16.2	37.62	1	37.70	36.75	15.2	6,930	0.22%
2022/02/14	1	35.30	0	0.00	35.30	1	6,852	0.01%
2022/02/11	0	0.00	7	37.00	36.85	-7	6,901	-0.10%
2022/02/10	8	36.39	0	0.00	36.45	8	6,907	0.12%
2022/02/09	1	36.10	2	36.50	37.00	-1	6,888	-0.01%
2022/02/08	0	0.00	0	38.35	35.85	0	6,862	0.00%
2022/02/07	0	33.85	0	35.10	34.90	0	6,843	0.00%
2022/01/26	0	34.05	0	0.00	34.25	0	6,822	0.00%
2022/01/25	1	34.90	0.1	35.62	34.30	0.9	6,809	0.01%
2022/01/24	8.1	35.71	0.3	36.00	35.70	7.8	6,779	0.11%
2022/01/21	7.3	38.22	1	39.00	36.95	6.3	6,740	0.09%
2022/01/20	0	0.00	0	37.60	37.80	0	6,605	0.00%
2022/01/19	1	37.84	6	37.83	37.85	-5	6,583	-0.08%
2022/01/18	2	37.75	0.1	37.75	37.10	1.9	6,553	0.03%
2022/01/17	11.1	37.97	0	0.00	38.00	11.1	6,527	0.17%
2022/01/14	0	0.00	0	36.50	36.80	0	6,499	0.00%
2022/01/13	14	37.00	0.1	37.45	36.90	13.9	6,460	0.22%
2022/01/12	4.1	37.88	1.2	37.49	37.40	2.9	6,419	0.05%
2022/01/11	0.1	39.66	0.3	39.65	38.60	-0.3	6,336	0.00%
2022/01/10	2.4	40.65	0.2	39.80	40.65	2.3	6,229	0.04%
2022/01/07	0.2	40.00	0.1	41.70	39.00	0.1	6,081	0.00%
2022/01/06	2.1	41.15	0.2	42.13	40.90	1.9	5,969	0.03%
2022/01/05	2.2	42.35	6.3	42.15	41.95	-4.1	5,821	-0.07%
2022/01/04	14.8	43.10	47.4	42.84	42.60	-32.6	5,693	-0.57%
2022/01/03	57.4	44.92	41.4	45.28	43.70	16	5,431	0.29%
2021/12/30	63.4	47.73	69	47.75	46.90	-5.6	5,147	-0.11%
2021/12/29	295	45.88	326.2	45.79	46.05	-31.2	3,966	-0.79%	大買/大賣/
2021/12/28	151.2	42.82	135.2	43.17	41.90	16.1	2,934	0.55%	大買/大賣/
2021/12/27	17.6	39.90	17.7	39.74	41.15	-0.1	1,941	-0.01%
2021/12/24	17.2	37.36	13.3	37.69	37.45	3.9	1,500	0.26%
2021/12/23	0.7	35.93	1	36.40	36.10	-0.3	1,367	-0.02%
2021/12/22	11.1	36.78	11.8	36.48	35.55	-0.7	1,343	-0.05%
2021/12/21	5.8	36.27	6	36.29	36.00	-0.2	1,309	-0.01%
2021/12/20	1	34.70	3.9	35.26	34.70	-2.9	1,228	-0.24%
2021/12/17	3	34.03	1.4	34.74	34.15	1.6	1,218	0.13%
2021/12/16	1.9	35.51	3	34.97	35.65	-1.1	1,201	-0.09%
2021/12/15	0	33.70	0	0.00	33.90	0	1,176	0.00%
2021/12/14	1	33.85	0.6	33.32	33.20	0.4	1,175	0.03%
2021/12/13	0.4	34.80	0.3	34.80	34.65	0.1	1,165	0.01%
2021/12/10	0.1	34.16	0.1	34.96	34.25	0.1	1,167	0.01%
2021/12/09	0.3	35.55	0	35.30	35.10	0.3	1,150	0.02%
2021/12/08	5	35.30	8.2	35.46	35.30	-3.2	1,146	-0.28%
2021/12/07	0	0.00	2	36.75	35.75	-2	1,141	-0.18%
2021/12/06	7	35.77	8.3	35.97	35.90	-1.3	1,155	-0.11%
2021/12/03	2	34.85	3.1	35.88	34.85	-1.1	1,136	-0.10%
2021/12/02	3	34.52	2.5	34.77	34.00	0.5	1,127	0.05%
2021/12/01	0.5	35.05	2.4	35.24	35.20	-1.9	1,161	-0.17%
2021/11/30	0	0.00	1	34.40	34.00	-1	1,309	-0.08%
2021/11/29	0	33.93	0	33.65	33.80	0	1,363	0.00%
2021/11/26	1.4	34.43	1.4	33.80	33.85	0	1,370	0.00%
2021/11/25	0	0.00	0	35.58	34.70	0	1,362	0.00%
2021/11/24	1	35.23	1	34.85	35.25	0	1,361	0.00%
2021/11/23	3	35.48	1.1	35.24	34.95	1.9	1,358	0.14%
2021/11/22	1.4	35.76	6.3	36.82	36.35	-4.9	1,350	-0.36%
2021/11/19	5	36.10	1.9	35.79	35.70	3.1	1,343	0.23%
2021/11/18	13.4	37.24	5.5	37.35	36.75	7.9	1,322	0.59%
2021/11/17	17.6	36.95	15.2	37.27	36.70	2.4	1,253	0.19%
2021/11/16	1.1	35.91	9.8	35.40	37.55	-8.6	1,160	-0.74%
2021/11/15	0.3	34.19	4	34.40	34.20	-3.7	1,072	-0.35%
2021/11/12	0.1	33.40	3	33.46	32.95	-2.9	1,061	-0.27%
2021/11/11	5	32.52	1	32.50	32.30	4	1,062	0.38%
2021/11/10	12.1	33.24	8.3	33.81	33.30	3.8	1,075	0.36%
2021/11/09	0	32.60	2.1	33.88	34.00	-2	1,020	-0.20%
2021/11/08	0	31.84	1	32.40	32.40	-1	1,008	-0.10%
2021/11/05	1	32.00	0.2	32.30	32.00	0.8	1,044	0.08%
2021/11/04	0	32.15	0	32.70	32.35	0	1,076	0.00%
2021/11/03	0.1	31.95	0	0.00	32.30	0.1	1,127	0.01%
2021/11/02	0.6	32.36	0	32.90	31.75	0.5	1,270	0.04%
2021/10/29	0.1	32.05	0.2	32.35	32.30	-0.1	1,405	-0.01%
2021/10/28	1	32.00	0.1	31.90	31.90	1	1,453	0.07%
2021/10/27	0.3	32.00	0	32.35	32.25	0.3	1,480	0.02%
2021/10/26	0	31.80	0	0.00	31.50	0	1,532	0.00%
2021/10/25	0	31.55	0	31.64	31.60	0	1,549	0.00%
2021/10/22	0.1	31.19	0	0.00	31.60	0.1	1,598	0.00%
2021/10/21	0.1	30.70	0	0.00	30.50	0.1	1,634	0.01%
2021/10/20	0	30.53	0	30.45	30.55	0	1,672	0.00%
2021/10/19	0	30.11	0	0.00	30.30	0	1,821	0.00%
2021/10/14	0	28.80	0	29.40	29.05	0	2,509	0.00%
2021/10/08	0	30.50	0	0.00	29.85	0	2,718	0.00%
2021/10/07	0	29.99	0	0.00	30.20	0	2,861	0.00%
2021/09/29	0	0.00	1	31.70	31.50	-1	3,233	-0.03%
2021/09/24	0	0.00	1	32.95	32.80	-1	3,314	-0.03%
2021/09/23	1	32.25	0	0.00	32.25	1	3,331	0.03%
2021/09/15	2	33.20	20	33.28	33.20	-18	3,657	-0.49%
2021/09/10	0	0.00	1	34.40	34.60	-1	3,813	-0.03%
2021/09/09	21	34.70	0	0.00	34.70	21	3,833	0.55%
2021/09/07	3	33.98	2	34.35	33.90	1	3,859	0.03%
2021/09/06	5	36.08	3	35.43	35.30	2	3,856	0.05%
2021/09/03	11	36.58	16	36.44	36.75	-5	3,907	-0.13%
2021/09/02	2	34.80	3	35.90	34.50	-1	3,781	-0.03%
2021/09/01	1	34.50	1	34.20	34.60	0	3,741	0.00%
2021/08/31	1	33.60	0	0.00	33.50	1	3,731	0.03%
2021/08/27	0	0.00	0	33.25	33.50	0	3,778	0.00%
2021/08/25	0	0.00	2	34.30	34.05	-2	3,801	-0.05%
2021/08/24	3	32.98	4	33.30	32.85	-1	3,811	-0.03%
2021/08/23	0	0.00	1	32.90	33.00	-1	3,827	-0.03%
2021/08/16	5	33.76	3	34.10	33.90	2	3,910	0.05%
2021/08/13	4	35.40	0	0.00	35.20	4	3,912	0.10%
2021/08/11	5	36.62	5	35.93	35.70	0	3,929	0.00%
2021/08/10	17	38.34	17	37.80	37.80	0	3,915	0.00%
2021/08/09	1	39.20	9	39.34	38.50	-8	3,918	-0.20%
2021/08/06	10	39.69	18	39.37	39.50	-8	3,904	-0.20%
2021/08/05	16	39.02	4	39.18	39.35	12	3,807	0.32%
2021/08/03	1	37.45	2	37.40	37.70	-1	3,778	-0.03%
2021/08/02	5	37.15	0	0.00	36.30	5	3,750	0.13%
2021/07/30	3	36.83	4	36.70	36.00	-1	3,764	-0.03%
2021/07/29	2	34.88	3	35.20	35.30	-1	3,751	-0.03%
2021/07/28	6	34.75	2	34.95	35.30	4	3,753	0.11%
2021/07/27	3	37.62	4	38.00	37.20	-1	3,753	-0.03%
2021/07/26	4	38.25	1	38.00	38.00	3	3,765	0.08%
2021/07/23	8	39.20	35	39.00	37.55	-27	3,810	-0.71%
2021/07/22	20	41.50	10	41.65	40.95	10	3,734	0.27%
2021/07/21	1	39.30	6	39.21	41.05	-5	3,712	-0.13%
2021/07/20	2	39.95	6	39.75	39.95	-4	3,602	-0.11%
2021/07/19	4	38.61	0	0.00	38.80	4	3,468	0.12%
2021/07/16	1	38.25	5	37.75	37.75	-4	3,418	-0.12%
2021/07/15	2	37.65	2	37.23	37.85	0	3,377	0.00%
2021/07/14	29	38.07	18	37.88	38.00	11	3,355	0.33%
2021/07/13	25	37.72	7	36.53	36.50	18	3,253	0.55%
2021/07/12	1	34.95	15	35.24	35.75	-14	3,080	-0.45%
2021/07/09	5	33.70	1	34.00	34.20	4	3,053	0.13%
2021/07/08	0	0.00	1	34.25	34.00	-1	3,129	-0.03%
2021/07/07	7	34.16	1	33.95	33.85	6	3,176	0.19%
2021/07/06	8	34.17	0	0.00	34.05	8	3,236	0.25%
2021/07/05	1	34.20	11	35.29	35.40	-10	3,324	-0.30%
2021/07/02	2	33.70	3	34.15	34.05	-1	3,460	-0.03%
2021/07/01	2	34.00	0	0.00	33.85	2	3,497	0.06%
2021/06/30	3	34.05	10	34.80	34.70	-7	3,536	-0.20%
2021/06/29	6	34.23	7	34.11	33.90	-1	3,619	-0.03%
2021/06/28	4	35.06	3	34.80	34.75	1	3,620	0.03%
2021/06/25	9	37.07	6	35.89	35.70	3	3,620	0.08%
2021/06/23	2	36.50	1	36.50	36.90	1	3,438	0.03%
2021/06/22	0	0.00	2	35.40	35.15	-2	3,378	-0.06%
2021/06/21	2	34.00	0	0.00	34.10	2	3,367	0.06%
2021/06/17	0	0.00	5	35.11	35.25	-5	3,810	-0.13%
2021/06/16	5	33.91	0	0.00	33.85	5	4,572	0.11%
2021/06/15	0	0.00	3	34.43	34.95	-3	5,077	-0.06%
2021/06/11	4	35.14	2	35.50	34.35	2	5,635	0.04%
2021/06/07	0	0.00	2	32.85	33.10	-2	5,916	-0.03%
2021/06/04	4	32.93	2	33.15	32.65	2	5,981	0.03%
2021/06/03	2	34.60	10	34.30	34.60	-8	6,288	-0.13%
2021/06/02	4	33.24	2	33.40	33.45	2	6,369	0.03%
2021/06/01	1	34.55	0	0.00	34.45	1	6,467	0.02%
2021/05/28	0	0.00	3	33.90	33.95	-3	6,479	-0.05%
2021/05/27	1	33.30	33	33.23	33.30	-32	6,505	-0.49%
2021/05/26	1	33.15	1	33.00	33.70	0	6,527	0.00%
2021/05/25	36	34.66	1	33.50	33.30	35	6,530	0.54%
2021/05/24	3	31.92	3	31.90	32.30	0	6,481	0.00%
2021/05/20	1	31.30	1	32.50	30.75	0	6,543	0.00%
2021/05/17	0	0.00	1	27.60	27.35	-1	6,698	-0.01%
2021/05/14	2	31.70	2	30.80	29.65	0	6,671	0.00%
2021/05/13	0	0.00	5	29.64	30.30	-5	6,655	-0.08%
2021/05/12	8	29.30	6	30.28	29.05	2	6,632	0.03%
2021/05/11	14	32.10	6	31.21	31.30	8	6,573	0.12%
2021/05/10	1	34.15	0	0.00	34.30	1	6,544	0.02%
2021/05/07	6	34.20	5	34.80	35.75	1	6,603	0.02%
2021/05/05	6	35.46	6	35.30	34.30	0	6,632	0.00%
2021/05/04	1	35.55	8	33.93	35.45	-7	6,722	-0.10%
2021/05/03	0	0.00	2	36.88	36.45	-2	6,744	-0.03%
2021/04/29	7	40.04	5	40.47	39.50	2	6,777	0.03%
2021/04/28	8	40.08	0	0.00	39.75	8	6,862	0.12%
2021/04/27	8	41.73	8	41.74	41.80	0	7,299	0.00%
2021/04/26	19	40.80	24	41.27	41.45	-5	7,131	-0.07%
2021/04/23	1	36.90	14	38.44	38.35	-13	7,115	-0.18%
2021/04/22	30	38.83	31	36.75	36.60	-1	7,092	-0.01%
2021/04/21	3	38.48	3	38.37	38.30	0	7,070	0.00%
2021/04/20	3	39.27	0	0.00	38.85	3	7,100	0.04%
2021/04/19	1	38.30	0	0.00	38.45	1	7,186	0.01%
2021/04/16	1	38.95	0	0.00	39.10	1	7,155	0.01%
2021/04/15	8	38.62	21	38.19	39.65	-13	7,124	-0.18%
2021/04/14	8	38.65	2	37.55	37.10	6	7,063	0.08%
2021/04/13	7	40.09	6	40.56	38.65	1	6,977	0.01%
2021/04/12	2	39.60	0	0.00	39.30	2	6,916	0.03%
2021/04/09	9	42.09	7	41.59	40.80	2	6,855	0.03%
2021/04/08	15	43.68	4	44.50	42.85	11	6,741	0.16%
2021/04/06	3	44.00	1	42.55	43.70	2	6,529	0.03%
2021/04/01	0	0.00	20	43.49	44.45	-20	6,524	-0.31%
2021/03/31	0	0.00	3	41.48	41.50	-3	6,428	-0.05%
2021/03/30	6	42.09	1	40.80	42.10	5	6,411	0.08%
2021/03/29	3	41.00	0	0.00	40.90	3	6,377	0.05%
2021/03/25	4	38.13	0	0.00	38.25	4	6,303	0.06%
2021/03/24	1	38.80	1	39.00	39.00	0	6,304	0.00%
2021/03/23	1	40.10	1	37.60	38.20	0	6,287	0.00%
2021/03/22	20	43.65	15	43.95	40.30	5	6,236	0.08%
2021/03/19	79	42.36	66	42.24	43.00	13	5,862	0.22%
2021/03/18	26	38.67	36	40.37	40.90	-10	5,094	-0.20%
2021/03/17	57	36.54	32	36.41	37.20	25	4,571	0.55%
2021/03/16	10	33.60	16	34.42	34.75	-6	4,003	-0.15%
2021/03/15	0	0.00	8	30.41	31.60	-8	3,860	-0.21%
2021/03/12	4	28.66	1	28.75	28.75	3	3,759	0.08%
2021/03/11	0	0.00	9	29.31	29.30	-9	3,846	-0.23%
2021/03/10	14	28.27	19	28.21	28.80	-5	3,832	-0.13%
2021/03/09	20	31.06	48	30.75	28.20	-28	3,762	-0.74%
2021/03/08	0	0.00	23	29.18	30.80	-23	3,425	-0.67%
2021/03/05	66	28.44	17	28.35	28.00	49	3,334	1.47%
2021/03/04	0	0.00	6	27.99	27.60	-6	3,243	-0.18%
2021/03/03	3	28.00	0	0.00	27.75	3	3,218	0.09%
2021/03/02	2	27.43	4	28.33	27.40	-2	3,196	-0.06%
2021/02/26	2	26.30	2	26.85	27.90	0	3,160	0.00%
2021/02/25	2	27.30	0	0.00	27.20	2	3,197	0.06%
2021/02/24	2	27.73	0	0.00	27.65	2	3,345	0.06%
2021/02/23	0	0.00	7	28.14	28.35	-7	3,318	-0.21%
2021/02/22	5	27.88	5	28.21	27.90	0	3,256	0.00%
2021/02/19	6	27.41	5	27.65	27.80	1	3,211	0.03%
2021/02/18	25	27.57	14	27.83	27.80	11	3,165	0.35%
2021/02/17	3	25.85	7	25.90	26.60	-4	3,029	-0.13%
2021/02/05	0	0.00	1	25.00	24.60	-1	2,971	-0.03%
2021/02/04	2	24.65	11	24.49	24.60	-9	2,964	-0.30%
2021/02/03	10	25.30	1	25.40	24.80	9	2,945	0.31%
2021/02/02	1	25.10	0	0.00	24.70	1	2,922	0.03%
2021/02/01	1	24.60	0	0.00	24.60	1	2,911	0.03%
2021/01/29	20	26.13	17	25.25	25.25	3	2,884	0.10%
2021/01/28	3	25.33	0	0.00	25.10	3	2,797	0.11%
2021/01/27	2	26.28	1	25.90	26.20	1	2,769	0.04%
2021/01/26	0	0.00	2	25.45	25.95	-2	2,778	-0.07%
2021/01/25	2	25.23	10	26.25	25.10	-8	2,664	-0.30%
2021/01/21	7	27.21	1	27.65	26.60	6	2,506	0.24%
2021/01/20	45	28.91	36.1	29.30	28.55	8.9	2,332	0.38%
2021/01/18	3	24.48	7	24.20	25.00	-4	1,760	-0.23%
2021/01/15	1	23.00	2	23.05	22.75	-1	1,631	-0.06%
2021/01/14	2	23.60	0	0.00	23.60	2	1,615	0.12%
2021/01/13	0	0.00	1	23.95	23.70	-1	1,635	-0.06%
2021/01/12	40	23.78	17	23.66	23.10	23	1,583	1.45%
2021/01/08	1	22.90	1	23.00	22.70	0	1,457	0.00%
2021/01/06	1	22.35	0	0.00	22.25	1	1,451	0.07%
2021/01/04	0	0.00	5	23.25	23.25	-5	1,473	-0.34%
2020/12/31	0	0.00	5	23.25	23.05	-5	1,504	-0.33%
2020/12/29	1	23.10	0	0.00	22.90	1	1,501	0.07%
2020/12/28	5	23.30	1	23.20	23.30	4	1,482	0.27%
2020/12/23	1	22.45	0	0.00	22.50	1	1,394	0.07%
2020/12/21	1	22.60	1	23.00	22.95	0	1,383	0.00%
2020/12/18	3	23.65	1	23.45	23.10	2	1,373	0.15%
2020/12/17	5	23.99	0	0.00	23.80	5	1,351	0.37%
2020/12/16	32	23.69	22	23.88	24.50	10	1,328	0.75%
2020/12/15	0	0.00	2	23.15	22.85	-2	1,265	-0.16%
2020/12/14	26	23.24	35	24.21	24.20	-9	1,241	-0.73%
2020/12/11	10	23.38	5	22.65	22.65	5	1,195	0.42%
2020/12/10	11	23.52	10	23.40	23.40	1	1,186	0.08%
2020/12/09	1	23.50	1	24.00	24.05	0	1,169	0.00%
2020/12/07	31	24.99	20	24.54	24.25	11	1,127	0.98%
2020/12/04	11	24.06	6	24.56	24.55	5	982	0.51%
2020/12/03	0	0.00	1.1	23.12	23.15	-1.1	884	-0.12%
2020/11/30	6	23.59	1	24.45	23.30	5	852	0.59%
2020/11/27	0	0.00	4	23.15	23.30	-4	824	-0.48%
2020/11/25	0	0.00	5	22.94	22.70	-5	805	-0.62%
2020/11/24	10	22.97	4	24.50	22.90	6	789	0.76%
2020/11/23	4	23.79	9	23.91	24.00	-5	718	-0.70%
2020/11/20	0	0.00	3	21.75	21.85	-3	545	-0.55%
2020/11/12	2	20.90	2	21.45	20.95	0	547	0.00%
2020/11/09	2	22.10	0	0.00	22.00	2	556	0.36%
2020/11/05	0	0.00	1	21.70	21.80	-1	650	-0.15%
2020/11/04	1	21.95	0	0.00	22.00	1	651	0.15%
2020/11/03	0	0.00	1	21.80	21.45	-1	648	-0.15%
2020/10/29	1	21.20	0	0.00	21.50	1	563	0.18%
2020/10/28	1	22.00	0	0.00	21.85	1	560	0.18%
2020/10/21	1	22.85	1	22.30	22.65	0	582	0.00%
2020/10/19	0	0.00	1	21.90	21.55	-1	563	-0.18%
2020/10/15	1	21.90	0	0.00	22.00	1	579	0.17%
2020/10/14	0	0.00	1	22.70	22.10	-1	612	-0.16%
2020/10/12	0	0.00	1	22.30	21.60	-1	597	-0.17%
2020/10/08	1	21.60	0	0.00	22.30	1	568	0.18%
2020/07/24	1	23.10	0	0.00	22.65	1	889	0.11%
2020/07/23	0	0.00	1	23.90	23.80	-1	875	-0.11%
2020/07/21	1	23.10	0	0.00	23.30	1	858	0.12%
2020/07/09	0	0.00	2	23.60	24.25	-2	765	-0.26%
2020/07/08	1	24.95	2	24.38	24.30	-1	736	-0.14%
2020/07/07	1	22.90	1	24.65	23.00	0	701	0.00%
2020/07/06	5	23.46	4	23.60	24.00	1	657	0.15%
2020/06/23	0	0.00	10	22.59	21.35	-10	560	-1.78%
2020/06/22	0	0.00	1	20.80	20.95	-1	492	-0.20%
2020/06/09	5	20.00	0	0.00	20.00	5	503	0.99%
2020/06/08	10	21.44	10	21.30	21.15	0	500	0.00%
2020/06/05	0	0.00	2	21.20	21.05	-2	493	-0.41%
2020/06/04	0	0.00	1	20.00	20.15	-1	472	-0.21%
2020/06/02	0	0.00	1	20.00	19.80	-1	477	-0.21%
2020/06/01	7	19.27	3	19.17	19.50	4	467	0.86%
2020/05/20	0	0.00	3	18.70	18.15	-3	503	-0.60%
2020/05/15	1	17.70	1	17.80	17.70	0	476	0.00%
2020/05/12	3	18.02	1	18.00	18.10	2	463	0.43%
2020/05/11	1	18.10	3	18.10	18.10	-2	471	-0.42%
2020/05/08	0	0.00	1	17.95	17.25	-1	462	-0.22%
2020/05/07	1	17.70	0	0.00	17.80	1	460	0.22%
2020/05/06	3	17.10	1	17.05	17.05	2	459	0.44%
2020/04/29	0	0.00	2	17.00	17.00	-2	469	-0.43%
2020/04/23	0	0.00	1	16.40	16.25	-1	515	-0.19%
2020/04/22	1	15.80	0	0.00	16.10	1	524	0.19%
2020/04/08	0	0.00	4	16.08	16.25	-4	720	-0.55%
2020/04/07	0	0.00	4	16.03	16.00	-4	717	-0.56%
2020/04/06	0	0.00	5	15.65	15.70	-5	718	-0.70%
2020/03/31	0	0.00	9	15.40	15.35	-9	723	-1.24%
2020/03/30	8	15.12	0	0.00	15.35	8	727	1.10%
2020/03/27	5	15.35	5	15.60	15.35	0	731	0.00%
2020/03/25	8	15.46	0	0.00	15.40	8	825	0.97%
2020/03/24	3	15.20	0	0.00	14.90	3	856	0.35%
2020/03/19	3	15.00	0	0.00	14.25	3	850	0.35%
2020/03/16	2	16.10	2	16.90	16.00	0	827	0.00%
2020/03/13	2	16.00	0	0.00	16.90	2	822	0.24%
2020/03/12	2	17.80	0	0.00	17.30	2	808	0.25%
2020/03/02	1	19.00	2	18.80	18.95	-1	713	-0.14%
2020/02/27	2	18.05	0	0.00	18.05	2	690	0.29%
2020/02/24	0	0.00	3	18.50	18.50	-3	655	-0.46%
2020/02/18	2	18.00	0	0.00	18.00	2	640	0.31%
2020/02/17	1	18.00	0	0.00	17.95	1	635	0.16%
2020/01/31	1	17.70	1	18.05	18.00	0	577	0.00%
2020/01/30	1	17.95	1	18.35	17.95	0	569	0.00%
2020/01/20	0	0.00	2	20.15	19.90	-2	550	-0.36%
2020/01/17	0	0.00	2	20.28	20.00	-2	542	-0.37%
2020/01/16	1	19.65	0	0.00	19.60	1	517	0.19%
2020/01/15	1	20.00	0	0.00	19.65	1	507	0.20%
2020/01/13	0	0.00	1	19.70	20.25	-1	478	-0.21%
2020/01/10	26	20.39	23	20.37	20.30	3	456	0.66%
2020/01/09	20	20.48	3	20.50	20.50	17	380	4.46%
2020/01/08	0	0.00	2	19.00	18.65	-2	314	-0.64%
2020/01/07	2	18.30	1	18.60	19.00	1	306	0.33%
2020/01/06	0	0.00	2	17.90	17.85	-2	291	-0.69%
2020/01/03	2	18.20	2	18.90	18.30	0	288	0.00%
2019/12/30	2	18.65	0	0.00	18.60	2	283	0.71%
2019/12/25	0	0.00	2	18.40	18.90	-2	287	-0.70%
2019/12/24	2	18.20	0	0.00	18.30	2	281	0.71%
2019/12/20	10	19.30	3	19.18	19.00	7	263	2.66%
2019/12/19	6	18.24	10	18.22	18.80	-4	177	-2.25%
2019/12/18	0	0.00	5	17.60	17.65	-5	140	-3.56%
2019/12/11	5	17.30	0	0.00	17.25	5	131	3.82%
2019/12/06	5	17.40	2	17.28	17.30	3	124	2.41%
2019/11/28	0	0.00	2	16.98	17.00	-2	119	-1.68%
2019/11/22	0	0.00	1	16.55	16.55	-1	118	-0.84%
2019/10/25	1	17.05	0	0.00	17.10	1	171	0.58%
2019/10/24	0	0.00	5	17.10	17.10	-5	170	-2.93%
2019/10/18	1	17.10	0	0.00	17.10	1	177	0.56%
2019/10/15	1	17.05	0	0.00	17.35	1	177	0.56%
2019/10/14	1	17.10	0	0.00	17.15	1	171	0.58%
2019/09/23	0	0.00	2	17.38	17.35	-2	162	-1.23%
2019/09/17	1	16.85	0	0.00	16.85	1	161	0.62%
2019/09/09	1	17.15	0	0.00	17.15	1	159	0.63%
2019/09/03	0	0.00	1	17.20	17.10	-1	158	-0.63%
2019/08/19	0	0.00	1	16.85	16.85	-1	154	-0.65%
2019/08/13	1	16.65	0	0.00	16.80	1	153	0.65%
2019/08/02	1	17.20	0	0.00	17.20	1	155	0.64%
2019/08/01	0	0.00	0.3	17.55	17.60	-0.3	154	-0.19%
2019/07/31	0	0.00	2	18.00	17.85	-2	153	-1.30%
2019/07/29	1	17.30	0	0.00	17.40	1	95	1.04%
2019/07/25	0	0.00	1	17.60	17.40	-1	97	-1.03%
2019/07/24	2	17.33	3	17.45	17.35	-1	96	-1.04%
2019/07/22	1	17.25	0	0.00	17.25	1	106	0.94%
2019/07/19	1	17.25	1	17.40	17.25	0	122	0.00%
2019/07/18	2	17.33	0	0.00	17.20	2	121	1.65%
2019/07/17	0	0.00	1	17.40	17.45	-1	131	-0.76%
2019/07/15	1	17.20	0	0.00	17.25	1	128	0.78%
2019/07/10	0	0.00	2	17.45	17.40	-2	135	-1.48%
2019/07/09	2	18.00	0	0.00	18.00	2	133	1.49%
2019/07/08	1	18.25	1	18.25	18.30	0	133	0.00%
2019/07/05	1	17.95	0	0.00	18.05	1	133	0.75%
2019/07/03	2	18.05	0	0.00	18.10	2	132	1.51%
2019/06/27	0	0.00	1	18.10	18.20	-1	136	-0.73%
2019/06/21	1	17.95	0	0.00	18.00	1	140	0.71%
2019/06/20	0	0.00	2	18.05	17.90	-2	145	-1.38%
2019/06/19	1	17.70	0	0.00	17.85	1	159	0.63%
2019/06/18	1	17.80	0	0.00	17.65	1	223	0.45%
2019/06/17	0	0.00	1	18.05	17.80	-1	234	-0.43%
2019/06/14	0	0.00	1	18.00	18.00	-1	235	-0.42%
2019/06/13	1	17.80	1	18.00	17.80	0	236	0.00%
2019/06/12	2	17.83	0	18.00	17.90	2	238	0.82%
2019/06/11	0	0.00	1	17.95	18.10	-1	239	-0.43%
2019/06/10	0	0.00	1	17.80	17.80	-1	238	-0.42%
2019/06/06	0	0.00	1	17.55	17.60	-1	239	-0.42%
2019/05/30	1	17.75	0	0.00	17.70	1	241	0.41%
2019/05/03	2	19.10	0	0.00	19.10	2	290	0.69%
2019/04/25	7	19.94	0	0.00	19.65	7	358	1.95%
2019/02/19	0	0.00	2	19.25	19.25	-2	346	-0.58%
2019/01/28	0	0.00	3	18.85	18.85	-3	335	-0.89%
2019/01/24	0	0.00	1	19.10	19.10	-1	334	-0.30%
2019/01/22	1	20.05	0	0.00	19.65	1	325	0.31%
2018/12/21	0	0.00	1	18.15	18.70	-1	274	-0.36%
2018/12/19	1	18.80	1	18.70	18.55	0	269	0.00%
2018/12/14	2	18.75	1	18.80	18.95	1	238	0.42%
2018/12/13	0	0.00	2	18.40	18.60	-2	211	-0.95%
2018/10/08	1	18.05	0	0.00	18.05	1	167	0.60%
2018/10/05	1	18.55	0	0.00	18.50	1	166	0.60%
2018/09/18	3	19.25	0	0.00	19.25	3	232	1.29%
2018/09/17	0	0.00	1	19.55	19.45	-1	236	-0.42%
2018/09/14	1	19.15	0	0.00	19.50	1	246	0.41%
2018/08/15	0	0.00	2	20.50	20.90	-2	628	-0.32%
2018/08/08	0	0.00	1	22.00	22.05	-1	663	-0.15%
2018/07/23	31	22.60	31	22.49	22.60	0	679	0.00%
2018/06/20	3	24.00	0	0.00	24.00	3	619	0.48%
2018/06/19	6	25.28	0	0.00	25.10	6	596	1.01%
2018/06/14	0	0.00	1	23.70	23.70	-1	488	-0.20%
2018/06/13	2	24.00	0	0.00	24.05	2	484	0.41%
2018/06/12	1	23.30	0	0.00	23.30	1	439	0.23%
2018/06/11	0	0.00	1	23.40	23.35	-1	438	-0.23%
2018/06/08	2	24.20	2	23.75	23.75	0	431	0.00%
2018/06/06	0	0.00	1	23.40	23.30	-1	393	-0.25%
2018/06/01	2	23.80	5	23.62	23.40	-3	425	-0.71%
2018/05/29	0	0.00	3	23.20	23.20	-3	368	-0.81%
2018/05/21	0	0.00	1	23.00	22.75	-1	337	-0.30%
2018/05/16	1	22.35	0	0.00	22.10	1	329	0.30%
2018/04/24	1	22.70	0	0.00	22.45	1	484	0.21%
2018/03/28	0	0.00	1	22.70	22.70	-1	762	-0.13%
2018/03/27	1	22.80	0	0.00	22.85	1	793	0.13%
2018/03/08	0	0.00	3	23.75	23.85	-3	1,330	-0.23%
2018/03/07	2	22.90	0	0.00	22.85	2	1,302	0.15%
2018/02/26	0	23.30	0	0.00	23.10	0	1,540	0.00%
2018/02/06	2	22.80	1	23.50	22.80	1	1,562	0.06%
2018/02/01	0	0.00	10	25.36	25.35	-10	1,568	-0.64%
2018/01/31	0	0.00	3	25.65	25.55	-3	1,571	-0.19%
2018/01/30	2	25.35	6	25.61	25.35	-4	1,568	-0.26%
2018/01/29	10	26.24	5	26.13	26.10	5	1,562	0.32%
2018/01/23	1	25.30	0	0.00	25.05	1	1,728	0.06%
2018/01/22	0	0.00	1	25.85	25.75	-1	1,875	-0.05%
2018/01/19	1	25.35	0	0.00	25.30	1	1,881	0.05%
2018/01/17	0	0.00	7	25.91	25.85	-7	1,878	-0.37%
2018/01/16	2	25.35	0	0.00	25.35	2	1,868	0.11%
2018/01/12	1	25.65	0	0.00	25.60	1	1,859	0.05%
2018/01/11	5	25.85	3	25.90	25.70	2	1,854	0.11%
2018/01/10	5	25.55	5	25.65	25.85	0	1,852	0.00%
2018/01/09	5	25.60	5	25.50	25.50	0	1,849	0.00%
2018/01/08	1	25.95	0	0.00	25.90	1	1,853	0.05%
2018/01/05	1	26.15	5	26.35	26.25	-4	1,848	-0.22%
2018/01/03	0	0.00	1	26.80	27.15	-1	1,801	-0.06%
2018/01/02	22	27.69	23	27.46	27.00	-1	1,781	-0.06%