正達 (3149)-元富-松德券商分點個股進出

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

正達

(3149)

可現股當沖

股價
32.90
漲跌
▲0.65
漲幅
+2.02%
成交量
3,619張
產業
上市光電類股
332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

正達 (3149)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
2024/12/03	2.7	33.01	0.1	33.10	32.90	2.6	20,022	0.01%
2024/12/02	2.1	32.78	2.5	32.41	32.25	-0.5	20,375	0.00%
2024/11/29	0.5	31.85	1.1	31.81	31.75	-0.6	20,820	0.00%
2024/11/28	1.1	31.25	2	31.30	31.30	-0.9	20,964	0.00%
2024/11/27	3	31.77	14	33.00	31.70	-11	21,273	-0.05%
2024/11/26	1	33.56	7.2	34.25	33.50	-6.2	21,519	-0.03%
2024/11/25	4	35.06	2	34.90	34.80	2	21,869	0.01%
2024/11/22	24.2	34.80	26.9	35.18	35.15	-2.7	21,836	-0.01%
2024/11/21	1.9	34.01	5.5	33.82	33.60	-3.7	21,803	-0.02%
2024/11/20	32.5	33.90	37	34.46	34.00	-4.5	21,808	-0.02%
2024/11/19	19	34.49	6.4	34.25	34.30	12.7	21,746	0.06%
2024/11/18	2.9	34.49	1	34.30	33.50	1.9	21,648	0.01%
2024/11/15	43.5	35.84	43.9	36.30	35.35	-0.5	21,533	0.00%
2024/11/14	34.9	36.26	34.7	36.62	36.30	0.2	21,412	0.00%
2024/11/13	2.7	36.04	13.7	36.31	35.70	-11	21,144	-0.05%
2024/11/12	40.7	36.47	14.4	36.82	36.05	26.4	21,064	0.13%
2024/11/11	8.4	36.51	7.7	37.19	36.45	0.6	20,878	0.00%
2024/11/08	8.7	38.65	15.7	39.67	38.55	-7	20,663	-0.03%
2024/11/07	18.7	40.18	9.6	40.04	39.80	9.1	20,415	0.04%
2024/11/06	23.6	40.17	26	40.00	39.25	-2.4	20,139	-0.01%
2024/11/05	45	39.57	37	39.41	39.25	8.1	19,785	0.04%
2024/11/04	8.3	38.14	9	38.36	38.00	-0.7	19,523	0.00%
2024/11/01	4.7	39.00	3.3	38.81	39.00	1.4	19,444	0.01%
2024/10/30	10.3	39.18	12.8	39.43	38.95	-2.5	19,319	-0.01%
2024/10/29	18.8	39.40	22.6	39.38	39.30	-3.8	19,128	-0.02%
2024/10/28	25.6	39.52	20.8	40.14	39.50	4.9	18,942	0.03%
2024/10/25	28.8	42.97	31.3	43.25	41.30	-2.6	18,686	-0.01%
2024/10/24	33.3	43.04	36	43.34	42.25	-2.7	18,383	-0.01%
2024/10/23	23	44.25	22.3	44.02	44.50	0.7	18,157	0.00%
2024/10/22	118.3	44.41	110.1	44.57	44.40	8.2	17,986	0.05%	大買/大賣/
2024/10/21	58.1	45.55	76.3	45.80	44.65	-18.3	17,729	-0.10%
2024/10/18	60	44.52	20.4	44.66	43.15	39.7	17,024	0.23%
2024/10/17	126.8	45.28	101	45.64	46.00	25.8	16,569	0.16%	大買/大賣/
2024/10/16	120	45.73	123	45.39	45.50	-3	16,053	-0.02%	大買/大賣/
2024/10/15	174	45.32	167.3	45.64	44.25	6.7	14,988	0.04%	大買/大賣/
2024/10/14	82.3	41.82	73.7	42.08	44.55	8.6	13,636	0.06%
2024/10/11	84	44.67	92.8	44.49	40.50	-8.8	12,790	-0.07%
2024/10/09	13.7	40.63	47	42.02	42.15	-33.4	11,054	-0.30%
2024/10/08	43.8	38.54	45.2	38.73	38.35	-1.4	10,769	-0.01%
2024/10/07	25	37.42	20.8	37.89	38.50	4.2	9,857	0.04%
2024/10/04	76.2	35.52	81.8	35.94	35.00	-5.6	9,466	-0.06%
2024/10/01	13.6	35.27	19.9	35.19	36.60	-6.4	9,360	-0.07%
2024/09/30	7.1	35.11	19.6	35.36	35.00	-12.5	9,183	-0.14%
2024/09/27	64.4	37.02	52	36.68	36.40	12.4	9,026	0.14%
2024/09/26	66	36.73	78.8	36.53	35.95	-12.8	8,410	-0.15%
2024/09/25	27.5	34.79	32.7	35.19	34.60	-5.2	7,781	-0.07%
2024/09/24	126	36.63	96.2	36.85	33.75	29.8	7,412	0.40%	大買/
2024/09/23	308	34.27	314	34.10	34.30	-6	6,234	-0.10%	大買/大賣/
2024/09/20	45.5	31.79	25.7	31.61	31.20	19.8	5,930	0.33%
2024/09/19	8.3	30.98	6.4	30.51	30.75	1.9	5,747	0.03%
2024/09/18	8.8	30.84	19.4	30.79	30.05	-10.6	5,845	-0.18%
2024/09/16	15.4	31.48	27.6	30.80	30.80	-12.2	5,761	-0.21%
2024/09/13	27.6	30.59	21.6	29.81	30.85	6	5,615	0.11%
2024/09/12	8.6	28.68	3.2	28.45	29.30	5.4	5,364	0.10%
2024/09/11	0.8	27.63	1.9	28.02	27.30	-1.2	5,302	-0.02%
2024/09/10	6.3	28.51	3.1	29.11	28.00	3.3	5,344	0.06%
2024/09/09	1.8	28.06	9.6	27.98	27.95	-7.8	5,261	-0.15%
2024/09/06	12.2	28.81	7.7	29.09	28.30	4.5	5,222	0.09%
2024/09/05	11.2	29.43	11.6	29.20	28.80	-0.4	5,148	-0.01%
2024/09/04	13.1	28.82	9.3	29.26	28.10	3.8	4,995	0.08%
2024/09/03	18.3	31.32	87.8	31.12	30.30	-69.5	4,843	-1.44%
2024/09/02	39	32.51	13.8	32.58	31.15	25.2	4,443	0.57%
2024/08/30	4.8	30.94	26.2	32.60	33.05	-21.4	3,957	-0.54%
2024/08/29	48.8	30.35	34.4	31.14	30.05	14.5	3,779	0.38%
2024/08/28	34.4	29.75	22	29.89	30.80	12.4	3,404	0.36%
2024/08/27	54	28.39	36.7	28.29	28.00	17.3	3,058	0.57%
2024/08/26	0	0.00	4	27.95	27.95	-4	2,659	-0.15%
2024/08/23	406.7	25.43	466.4	25.24	25.45	-59.7	2,633	-2.27%	大買/大賣/
2024/08/22	72.1	23.35	3.4	23.58	23.15	68.7	2,511	2.74%
2024/08/21	0.5	22.61	10	22.10	22.80	-9.5	2,475	-0.38%
2024/08/20	0.5	22.50	0	0.00	22.45	0.5	2,472	0.02%
2024/08/19	0.1	22.40	0	22.50	22.50	0	2,490	0.00%
2024/08/16	1.3	22.55	1.7	22.37	22.45	-0.3	2,494	-0.01%
2024/08/15	0	0.00	0.2	22.00	21.95	-0.2	2,486	-0.01%
2024/08/14	0.3	22.05	1.2	22.20	22.05	-0.8	2,480	-0.03%
2024/08/13	0.6	22.10	1.5	21.86	21.85	-0.9	2,472	-0.03%
2024/08/12	1.8	22.29	1	22.55	22.15	0.8	2,465	0.03%
2024/08/09	1.4	22.02	1	22.08	21.85	0.4	2,458	0.01%
2024/08/08	0.5	21.71	1.5	21.70	21.70	-1.1	2,443	-0.04%
2024/08/07	1.6	22.32	2.2	21.96	22.35	-0.6	2,438	-0.02%
2024/08/06	3.1	20.86	0.4	22.30	21.30	2.6	2,428	0.11%
2024/08/05	0.2	22.50	0.5	22.49	22.40	-0.3	2,404	-0.01%
2024/08/02	30.1	25.20	1	25.30	24.85	29.1	2,385	1.22%
2024/08/01	1	25.65	1.3	25.58	25.65	-0.3	2,376	-0.01%
2024/07/31	1.1	24.87	0	0.00	25.20	1.1	2,366	0.05%
2024/07/30	0.4	24.37	0	24.65	24.85	0.3	2,359	0.01%
2024/07/29	0.2	24.20	1	24.83	24.35	-0.9	2,350	-0.04%
2024/07/26	0	0.00	0.3	24.89	25.00	-0.3	2,341	-0.01%
2024/07/23	1.6	25.90	0	0.00	25.30	1.6	2,332	0.07%
2024/07/22	1	25.60	10	25.44	25.60	-9	2,316	-0.39%
2024/07/19	44	27.10	0.3	27.74	27.10	43.7	2,264	1.93%
2024/07/18	1.3	29.19	0.7	29.35	30.10	0.6	2,146	0.03%
2024/07/17	0	0.00	4.4	30.33	29.90	-4.4	2,109	-0.21%
2024/07/16	3.5	30.47	4.2	30.79	30.00	-0.7	2,069	-0.04%
2024/07/15	5.2	29.95	0.9	29.81	29.90	4.4	2,038	0.21%
2024/07/12	1.3	29.88	1.8	30.20	30.00	-0.5	2,014	-0.03%
2024/07/11	1	30.65	10.1	29.99	30.50	-9.1	1,990	-0.45%
2024/07/10	3.6	29.75	3	29.35	30.00	0.6	1,958	0.03%
2024/07/09	32.5	29.61	29.2	28.74	30.20	3.3	1,925	0.17%
2024/07/08	12.4	31.58	12	32.30	31.75	0.4	1,797	0.02%
2024/07/05	29	31.50	18	31.46	32.00	11	1,753	0.63%
2024/07/04	10.9	30.67	4.5	30.82	30.50	6.4	1,697	0.38%
2024/07/03	3	30.94	4.6	30.74	30.85	-1.5	1,637	-0.09%
2024/07/02	4.8	30.81	0	0.00	30.65	4.8	1,604	0.30%
2024/07/01	2	30.55	10.2	30.68	30.35	-8.2	1,562	-0.53%
2024/06/28	26	32.00	22.1	31.62	30.90	3.9	1,498	0.26%
2024/06/27	13.4	32.08	54.7	32.37	31.45	-41.3	1,396	-2.96%
2024/06/26	62	31.92	41.5	31.77	33.00	20.5	1,337	1.53%
2024/06/25	30.6	30.57	187	29.16	30.70	-156.4	1,164	-13.43%	大賣/鉅額交易
2024/06/24	203	29.67	7.5	28.52	29.80	195.5	1,013	19.29%	大買/鉅額交易
2024/06/21	2	26.55	4.4	26.57	27.20	-2.4	833	-0.29%
2024/06/20	5.7	27.15	4.8	27.31	27.30	0.9	818	0.11%
2024/06/19	7.7	27.38	8.3	28.02	26.55	-0.6	802	-0.08%
2024/06/18	6.9	28.33	14	28.31	28.10	-7.2	778	-0.92%
2024/06/17	7	28.50	10	28.65	28.95	-3	745	-0.40%
2024/06/14	15.7	25.29	2	24.25	26.75	13.7	664	2.07%
2024/06/13	1.6	24.34	6.2	24.59	24.35	-4.6	629	-0.73%
2024/06/12	5.9	24.31	0	0.00	24.50	5.9	633	0.93%
2024/06/11	0	0.00	3	24.85	24.10	-3	633	-0.47%
2024/06/07	3.3	24.09	3.4	23.93	24.50	-0.1	629	-0.01%
2024/06/06	2.9	23.91	1.5	23.95	23.85	1.4	621	0.22%
2024/06/05	1.1	23.68	1	23.45	23.80	0.1	623	0.02%
2024/06/04	1.4	24.45	0.8	24.16	23.80	0.6	622	0.09%
2024/06/03	1	24.83	1.6	24.91	24.95	-0.6	632	-0.09%
2024/05/31	1.2	25.10	0	25.15	25.00	1.2	696	0.17%
2024/05/30	1.2	25.27	2.9	25.29	25.20	-1.7	701	-0.25%
2024/05/29	2.6	25.77	13.7	25.92	25.60	-11.1	705	-1.57%
2024/05/28	3.7	25.32	2	25.50	25.25	1.7	695	0.25%
2024/05/27	11.2	25.80	3.3	25.16	26.10	7.9	682	1.15%
2024/05/24	1.7	24.71	7	24.80	25.05	-5.3	696	-0.76%
2024/05/23	7.1	25.85	8.3	25.26	25.50	-1.2	704	-0.17%
2024/05/22	7.9	24.58	5.4	24.25	25.00	2.5	690	0.36%
2024/05/21	4.2	24.50	8.1	24.24	24.50	-3.9	699	-0.55%
2024/05/20	3.3	24.24	6	24.20	24.50	-2.7	720	-0.37%
2024/05/17	5.6	24.03	5	24.11	24.15	0.6	745	0.08%
2024/05/16	6.7	23.67	2	23.55	24.00	4.7	770	0.61%
2024/05/15	1.9	23.57	2	23.60	23.45	-0.1	779	-0.01%
2024/05/14	2.3	23.52	0	24.20	23.60	2.3	800	0.29%
2024/05/13	0	0.00	0.2	23.58	23.55	-0.2	818	-0.02%
2024/05/10	0.8	24.10	1.2	23.97	23.95	-0.4	832	-0.04%
2024/05/09	0.8	24.36	4.2	24.55	24.20	-3.4	852	-0.40%
2024/05/08	2.1	24.40	0	0.00	24.50	2.1	866	0.25%
2024/05/07	6.5	23.94	0	0.00	23.80	6.5	875	0.74%
2024/05/06	0.6	23.02	2	23.23	23.55	-1.4	895	-0.15%
2024/05/03	2.5	23.44	1	23.45	23.20	1.5	919	0.17%
2024/05/02	0.8	23.25	2	23.23	23.35	-1.2	992	-0.13%
2024/04/30	2.6	23.12	2.2	23.01	23.60	0.4	1,105	0.04%
2024/04/29	1.5	22.98	1	23.15	23.20	0.5	1,187	0.04%
2024/04/26	0.1	22.70	0	23.04	22.75	0.1	1,196	0.00%
2024/04/25	0	0.00	0.1	23.20	22.80	-0.1	1,230	-0.01%
2024/04/24	1.6	23.16	1.1	23.42	23.25	0.5	1,270	0.04%
2024/04/23	1.1	23.09	5.7	22.97	23.20	-4.6	1,312	-0.35%
2024/04/22	5.6	23.04	2	22.83	23.10	3.6	1,392	0.26%
2024/04/19	3.1	22.89	2.6	23.18	22.85	0.5	1,442	0.04%
2024/04/18	1.5	23.95	1	23.90	23.90	0.5	1,437	0.03%
2024/04/17	1.2	23.97	3.1	24.01	24.10	-1.9	1,447	-0.13%
2024/04/16	2.8	23.75	1.1	24.14	23.70	1.7	1,447	0.12%
2024/04/15	1.3	24.70	3	24.75	24.40	-1.7	1,442	-0.12%
2024/04/12	2.4	25.08	0	0.00	25.05	2.4	1,442	0.16%
2024/04/11	2.5	25.23	2	25.13	25.05	0.5	1,442	0.04%
2024/04/10	1	24.80	1	24.91	25.65	0	1,436	0.00%
2024/04/09	0.9	24.82	1	25.00	24.80	-0.1	1,418	-0.01%
2024/04/08	1.4	24.30	0.1	24.49	24.35	1.3	1,414	0.09%
2024/04/03	0	0.00	2.1	24.56	24.50	-2.1	1,413	-0.15%
2024/04/02	0	0.00	0.1	25.20	25.10	-0.1	1,414	-0.01%
2024/04/01	0.6	24.92	6.3	24.86	25.10	-5.7	1,420	-0.40%
2024/03/29	10.1	25.75	192	25.93	25.35	-181.9	1,417	-12.83%	大賣/鉅額交易
2024/03/28	197.6	26.12	0	0.00	26.15	197.6	1,394	14.17%	大買/鉅額交易
2024/03/27	1.2	23.76	0	23.91	23.80	1.1	1,366	0.08%
2024/03/26	0.2	23.57	1.9	24.17	23.70	-1.7	1,363	-0.13%
2024/03/25	0.8	24.25	1.2	24.28	24.40	-0.5	1,356	-0.04%
2024/03/22	2.1	23.90	0.9	24.14	24.10	1.2	1,372	0.09%
2024/03/21	1.2	24.12	1.2	24.20	24.10	0	1,384	0.00%
2024/03/20	0.4	24.30	2.2	24.48	24.10	-1.7	1,423	-0.12%
2024/03/19	1.1	24.75	1	24.95	24.80	0.1	1,423	0.01%
2024/03/18	1.3	24.94	2.1	24.99	24.95	-0.8	1,430	-0.06%
2024/03/15	2.2	25.39	2	25.45	25.35	0.2	1,429	0.02%
2024/03/14	3.5	24.82	0	0.00	25.15	3.5	1,426	0.25%
2024/03/12	0	0.00	1.5	24.84	25.00	-1.5	1,426	-0.11%
2024/03/11	0.2	24.60	0.7	24.54	24.50	-0.5	1,423	-0.04%
2024/03/08	1.4	25.15	2.7	25.23	24.85	-1.3	1,420	-0.09%
2024/03/07	1.5	25.49	3	25.70	25.75	-1.6	1,417	-0.11%
2024/03/06	1	25.20	1.3	25.06	25.10	-0.3	1,402	-0.02%
2024/03/05	5.7	27.92	5.3	28.08	27.65	0.5	1,349	0.03%
2024/03/04	5.3	27.43	1	27.55	27.55	4.2	1,362	0.31%
2024/03/01	1.6	27.30	0.1	27.51	27.35	1.5	1,360	0.11%
2024/02/29	0.9	27.48	1.2	27.26	27.60	-0.3	1,363	-0.02%
2024/02/27	1.4	28.80	3.6	29.18	27.80	-2.2	1,369	-0.16%
2024/02/26	1.9	29.95	5.2	29.68	29.75	-3.3	1,359	-0.24%
2024/02/23	4.6	29.30	0.6	29.33	29.00	4	1,366	0.29%
2024/02/22	0.5	29.56	10.4	30.10	29.40	-9.9	1,420	-0.70%
2024/02/21	10.7	30.28	9.2	29.92	30.40	1.5	1,459	0.10%
2024/02/20	8.1	29.97	8.7	29.75	30.00	-0.6	1,470	-0.04%
2024/02/19	10.8	29.79	6.2	29.46	29.95	4.6	1,465	0.31%
2024/02/16	6.3	29.03	6.3	28.76	28.95	0	1,460	0.00%
2024/02/15	5.5	28.59	1	28.55	28.95	4.5	1,451	0.31%
2024/02/05	1.3	27.41	2.2	27.59	27.35	-1	1,436	-0.07%
2024/02/02	2.9	28.37	1.9	28.27	28.05	0.9	1,418	0.06%
2024/02/01	0.2	28.55	2.7	29.41	28.35	-2.5	1,404	-0.18%
2024/01/31	2.3	29.24	7.6	29.62	29.20	-5.3	1,383	-0.38%
2024/01/30	6.5	29.79	1	29.85	29.60	5.5	1,365	0.40%
2024/01/29	2	29.58	0.2	29.76	30.05	1.8	1,346	0.13%
2024/01/26	0.6	29.67	10.1	30.05	30.00	-9.5	1,324	-0.71%
2024/01/25	10.6	30.15	111.5	30.12	29.85	-100.9	1,302	-7.75%	大賣/
2024/01/24	111.4	30.93	21.5	31.43	31.70	89.9	1,230	7.31%	大買/
2024/01/23	18	28.65	7.7	27.58	29.30	10.3	1,120	0.92%
2024/01/22	6	26.96	0.8	26.79	26.65	5.2	1,035	0.51%
2024/01/19	1.3	26.37	8.9	26.65	26.10	-7.7	1,022	-0.75%
2024/01/18	8.5	27.91	2.7	26.87	27.55	5.7	988	0.58%
2024/01/17	2.7	26.91	19.4	26.61	26.75	-16.7	947	-1.76%
2024/01/16	18	27.13	7.3	27.51	28.00	10.7	908	1.18%
2024/01/15	8.6	25.38	2.5	24.27	26.15	6.1	835	0.73%
2024/01/12	2.2	24.00	4	24.20	23.80	-1.8	788	-0.23%
2024/01/11	5	24.24	0.8	24.31	24.20	4.3	802	0.53%
2024/01/10	0.2	23.35	0.8	23.71	23.45	-0.6	799	-0.08%
2024/01/09	0.9	23.69	5	23.80	23.85	-4.1	804	-0.52%
2024/01/08	4.4	23.91	3.3	23.97	24.20	1.1	803	0.14%
2024/01/05	4.9	23.92	6.2	23.82	23.75	-1.3	802	-0.16%
2024/01/04	1	23.52	1	23.65	23.60	0	803	0.00%
2024/01/03	0.9	23.89	0.6	23.79	23.75	0.3	807	0.04%
2024/01/02	0	0.00	2	24.05	24.05	-2	810	-0.25%
2023/12/29	2.6	24.34	1	24.25	24.35	1.6	822	0.20%
2023/12/28	1.5	24.08	4	24.20	24.20	-2.5	831	-0.30%
2023/12/27	7.8	24.91	1.9	24.98	24.50	5.9	852	0.70%
2023/12/26	1.8	24.23	6	24.30	24.35	-4.2	881	-0.47%
2023/12/25	5.7	24.06	3.4	23.87	24.20	2.3	876	0.26%
2023/12/22	3.7	23.42	2	23.38	23.55	1.7	874	0.19%
2023/12/21	1.9	23.38	3.1	23.36	23.50	-1.2	875	-0.13%
2023/12/20	2.3	23.31	0	23.55	23.60	2.3	875	0.26%
2023/12/19	1.4	23.62	2.7	23.84	23.10	-1.3	883	-0.15%
2023/12/18	2.1	24.58	18	24.56	24.35	-15.9	868	-1.83%
2023/12/15	18	24.13	10	23.43	25.50	8	854	0.94%
2023/12/14	9.7	23.15	9	23.01	23.40	0.7	820	0.09%
2023/12/13	0	0.00	1.7	22.88	22.70	-1.7	834	-0.21%
2023/12/12	1.4	23.59	5.3	23.70	23.15	-3.9	835	-0.47%
2023/12/11	4.6	23.49	3	23.45	23.75	1.6	862	0.18%
2023/12/08	3.5	23.34	9	23.40	23.40	-5.5	927	-0.59%
2023/12/07	9.1	23.41	0	0.00	23.55	9.1	959	0.94%
2023/12/06	0.2	22.85	2	23.15	22.85	-1.8	976	-0.18%
2023/12/05	2	23.44	6	23.20	23.05	-4	988	-0.41%
2023/12/04	5.7	23.55	4	23.40	23.45	1.7	1,011	0.17%
2023/12/01	4.5	23.38	4.4	23.44	23.50	0.1	1,003	0.01%
2023/11/30	3.1	23.52	27	23.63	23.70	-23.9	998	-2.39%
2023/11/29	27	23.29	3	22.50	23.40	23.9	983	2.43%
2023/11/28	2.8	22.42	2.5	22.43	22.20	0.4	961	0.04%
2023/11/27	3.3	22.18	2.4	22.08	22.15	0.9	955	0.09%
2023/11/24	3.1	21.98	2.1	22.11	21.80	0.9	947	0.10%
2023/11/23	2	22.72	12.1	22.91	22.50	-10	936	-1.07%
2023/11/22	12.2	22.34	21	22.69	22.20	-8.8	923	-0.95%
2023/11/21	19	23.52	12.1	23.57	22.85	6.9	928	0.75%
2023/11/20	11.3	22.24	12.6	22.26	22.40	-1.3	871	-0.15%
2023/11/17	17.8	20.11	10.4	19.95	20.40	7.4	821	0.90%
2023/11/16	7.1	18.57	11.7	18.69	18.55	-4.6	788	-0.58%
2023/11/15	13.8	17.73	0.6	18.35	18.55	13.2	769	1.71%
2023/11/13	0	0.00	1.1	17.28	16.70	-1.1	753	-0.14%
2023/11/10	0	17.03	1	17.10	17.15	-1	748	-0.13%
2023/11/09	0.1	16.90	0.5	17.10	16.90	-0.4	749	-0.06%
2023/11/08	0.5	17.00	0	0.00	17.00	0.5	752	0.07%
2023/11/07	0.5	17.05	1	17.20	17.10	-0.5	754	-0.07%
2023/11/06	0.6	17.00	0	0.00	17.20	0.6	761	0.08%
2023/11/03	0.4	16.92	7	17.10	17.00	-6.6	767	-0.86%
2023/11/02	7	17.24	2	16.80	17.25	5	775	0.64%
2023/11/01	1.9	16.59	0	0.00	16.70	1.9	777	0.25%
2023/10/31	0.9	16.59	1.8	17.01	16.50	-0.9	781	-0.11%
2023/10/30	0.8	16.96	1.4	17.54	17.05	-0.6	784	-0.08%
2023/10/27	0.9	17.80	0	0.00	17.80	0.9	786	0.12%
2023/10/26	0.8	17.90	3.5	17.95	17.90	-2.7	800	-0.34%
2023/10/25	3.3	18.25	2	18.30	18.30	1.3	813	0.16%
2023/10/24	3.8	18.10	0.5	18.60	17.90	3.3	837	0.39%
2023/10/23	1	18.55	13.9	18.85	18.60	-12.9	916	-1.40%
2023/10/13	3.8	13.16	5.3	13.19	13.15	-1.5	977	-0.15%
2023/10/12	10.3	13.00	1.5	13.10	12.95	8.8	993	0.89%
2023/10/11	5	13.30	1.1	13.43	13.35	3.9	1,003	0.39%
2023/10/06	0.4	13.96	1	14.00	13.90	-0.6	1,008	-0.06%
2023/10/05	0.7	13.77	1.5	13.74	13.80	-0.8	1,004	-0.08%
2023/10/04	0.9	13.84	1.2	13.64	13.85	-0.3	1,005	-0.03%
2023/10/03	1.7	13.83	0.1	13.65	13.85	1.6	1,009	0.16%
2023/10/02	0.7	13.75	2.3	13.83	13.65	-1.6	1,008	-0.16%
2023/09/28	1.4	13.90	0	13.90	13.90	1.4	1,008	0.14%
2023/09/27	0.9	13.94	0.8	14.10	13.95	0.1	1,007	0.01%
2023/09/26	0.8	14.48	0.5	14.56	14.30	0.3	1,013	0.03%
2023/09/25	0.5	14.96	1.5	15.29	14.85	-1	1,013	-0.10%
2023/09/22	1.5	15.00	8.3	15.09	15.20	-6.8	991	-0.68%
2023/09/21	0	14.18	0.2	14.25	14.35	-0.2	962	-0.02%
2023/09/20	0.4	14.42	1.4	14.61	14.30	-1	967	-0.10%
2023/09/19	0.8	14.49	1.6	14.42	14.25	-0.8	965	-0.08%
2023/09/18	1.2	14.25	0.3	14.35	14.40	0.9	968	0.10%
2023/09/15	0.3	14.00	0.9	14.25	14.05	-0.6	969	-0.06%
2023/09/14	1.3	14.37	0.2	14.50	14.50	1.1	966	0.11%
2023/09/13	1	14.15	0.3	14.35	14.35	0.7	968	0.07%
2023/09/12	1.1	14.24	1.2	14.43	14.10	-0.1	970	-0.01%
2023/09/11	1.2	14.73	1.5	14.80	14.35	-0.3	968	-0.03%
2023/09/08	1.3	15.47	0.2	15.65	15.50	1.1	956	0.12%
2023/09/07	1.4	15.63	2.5	15.73	15.60	-1.1	950	-0.12%
2023/09/06	4.5	15.75	4.3	15.70	16.05	0.1	927	0.01%
2023/09/05	2.8	15.15	2.5	14.99	15.35	0.3	861	0.04%
2023/09/04	2.5	14.55	0.2	14.26	15.00	2.3	828	0.28%
2023/09/01	2.9	14.18	1.9	14.29	14.25	1.1	804	0.13%
2023/08/31	3.7	14.53	2.8	14.88	14.60	0.9	794	0.12%
2023/08/30	0.6	13.60	0.2	13.77	13.70	0.4	768	0.05%
2023/08/29	1.4	13.46	0.1	13.65	13.50	1.3	775	0.16%
2023/08/28	0	13.05	0	13.60	13.15	0	780	0.00%
2023/08/25	0.1	13.15	0	13.35	13.30	0.1	786	0.01%
2023/08/24	0	13.20	0	0.00	13.35	0	806	0.00%
2023/08/22	0	0.00	0.3	13.20	13.10	-0.3	818	-0.03%
2023/08/21	0	0.00	1.6	13.38	13.35	-1.6	833	-0.19%
2023/08/18	1.3	13.97	2.1	13.97	13.80	-0.8	843	-0.09%
2023/08/17	0.9	13.05	1	12.55	13.40	-0.1	820	-0.01%
2023/08/16	2.7	12.25	2	12.20	12.20	0.7	819	0.09%
2023/08/15	2	12.45	0	0.00	12.40	2	821	0.24%
2023/08/10	0	0.00	1.1	13.20	13.10	-1.1	823	-0.13%
2023/08/09	0.1	13.60	0	0.00	13.50	0.1	826	0.01%
2023/08/07	0	0.00	0.2	13.85	13.80	-0.2	858	-0.02%
2023/08/04	0.2	13.80	0.1	13.89	13.90	0.1	872	0.01%
2023/08/02	0.1	13.90	0	0.00	13.70	0.1	934	0.01%
2023/08/01	0	0.00	0.1	14.05	13.65	-0.1	988	-0.01%
2023/07/31	0.1	13.90	0	0.00	13.90	0.1	985	0.01%
2023/07/28	0	0.00	2.2	14.01	14.00	-2.2	980	-0.22%
2023/07/27	0.6	14.10	1.1	14.15	14.15	-0.5	977	-0.05%
2023/07/26	1.2	14.10	1.1	14.32	14.05	0	975	0.00%
2023/07/25	1.8	14.14	0	14.25	14.15	1.7	975	0.18%
2023/07/24	0.9	14.56	0.2	14.50	14.05	0.7	970	0.08%
2023/07/21	0.2	14.48	0.6	14.10	14.45	-0.4	962	-0.04%
2023/07/20	0	14.10	2.4	14.25	14.25	-2.4	969	-0.25%
2023/07/19	22	15.73	3.6	15.36	14.95	18.4	963	1.91%
2023/07/18	1.9	14.52	1.1	14.47	14.75	0.8	953	0.08%
2023/07/17	2.8	12.90	0	0.00	13.45	2.8	947	0.30%
2023/07/14	1	12.25	0	0.00	12.25	1	931	0.11%
2023/07/12	0	0.00	2	13.10	13.15	-2	914	-0.22%
2023/07/11	0	0.00	1	13.50	13.30	-1	914	-0.11%
2023/07/10	3	13.55	0	0.00	13.50	3	913	0.32%
2023/06/30	0	0.00	0.2	14.10	14.00	-0.2	863	-0.02%
2023/06/29	0.2	14.10	10	14.10	14.15	-9.8	858	-1.14%
2023/06/28	0	0.00	23.5	14.11	14.05	-23.5	851	-2.76%
2023/06/27	0.5	14.23	0.5	14.25	14.05	0	847	0.00%
2023/06/26	0	0.00	0.6	14.26	14.15	-0.6	843	-0.07%
2023/06/21	0	0.00	0.3	14.49	14.50	-0.3	842	-0.03%
2023/06/20	0.1	14.35	1	14.40	14.35	-0.9	838	-0.11%
2023/06/19	9	14.36	0	0.00	14.55	9	832	1.08%
2023/06/16	0.3	14.35	0	0.00	14.40	0.3	829	0.03%
2023/06/15	2	14.18	0	0.00	14.15	2	823	0.24%
2023/06/14	0	0.00	0.9	14.40	14.15	-0.9	820	-0.11%
2023/06/13	0.9	14.45	0	0.00	14.40	0.9	814	0.11%
2023/06/12	0	0.00	0.4	14.58	14.40	-0.4	808	-0.05%
2023/06/09	3.4	14.69	0.2	14.80	14.65	3.2	800	0.40%
2023/06/08	0	0.00	0.5	14.80	14.70	-0.5	798	-0.06%
2023/06/07	0.7	14.92	0	0.00	15.00	0.7	801	0.08%
2023/06/02	0	0.00	1.2	15.13	15.15	-1.2	827	-0.14%
2023/06/01	0.2	14.94	5.5	15.11	15.20	-5.3	828	-0.64%
2023/05/31	0	0.00	1.2	14.97	14.95	-1.2	825	-0.14%
2023/05/30	2.3	14.95	0.2	15.45	15.10	2.1	820	0.26%
2023/05/29	0.5	14.61	0.3	14.59	14.60	0.3	800	0.03%
2023/05/26	3.3	14.51	0.6	14.99	14.55	2.7	798	0.34%
2023/05/25	0.6	15.10	2.8	15.14	14.90	-2.2	790	-0.28%
2023/05/24	2.7	14.86	0.3	14.78	15.30	2.4	775	0.30%
2023/05/23	0.3	14.30	0	0.00	14.50	0.3	762	0.04%
2023/05/22	0.1	14.20	0	0.00	14.35	0.1	764	0.01%
2023/05/19	0	0.00	1	14.15	14.05	-1	759	-0.13%
2023/05/18	0	0.00	0.3	14.40	14.30	-0.3	756	-0.04%
2023/05/17	0.3	14.30	0.1	14.32	14.35	0.1	755	0.02%
2023/05/16	0.1	14.25	0	0.00	14.30	0.1	754	0.02%
2023/05/11	2	14.50	0.4	15.23	14.50	1.6	745	0.21%
2023/05/10	0.4	15.39	1.9	15.32	15.35	-1.4	735	-0.20%
2023/05/09	1.9	15.25	1	15.15	15.25	0.9	721	0.12%
2023/05/08	1.4	16.99	0	0.00	16.65	1.4	660	0.21%
2023/05/02	0	0.00	0	18.50	18.40	0	620	0.00%
2023/04/28	0	18.35	2	18.45	18.35	-2	618	-0.32%
2023/04/27	2	18.35	0	0.00	18.45	2	612	0.33%
2023/04/26	2	18.30	0	0.00	18.45	2	611	0.33%
2023/04/25	0	0.00	5.5	18.56	18.25	-5.5	608	-0.91%
2023/04/24	0.1	18.92	6.3	18.91	18.90	-6.2	590	-1.04%
2023/04/21	11.6	19.83	2.6	19.88	19.60	9	571	1.58%
2023/04/20	6.7	19.44	0	0.00	19.65	6.7	499	1.34%
2023/04/19	0	0.00	1.1	18.80	18.50	-1.1	441	-0.26%
2023/04/18	1.1	18.73	0	0.00	18.75	1.1	434	0.26%
2023/04/17	0	0.00	0.1	18.50	18.30	-0.1	417	-0.03%
2023/04/14	0	0.00	0.1	18.58	18.45	-0.1	414	-0.02%
2023/04/13	0.2	18.31	0	18.55	18.50	0.2	413	0.04%
2023/04/12	0	18.30	0	0.00	18.40	0	412	0.01%
2023/04/11	0	0.00	3	18.25	18.25	-3	410	-0.73%
2023/04/10	3	18.30	0	0.00	18.20	3	412	0.73%
2023/03/27	0	0.00	2	18.40	18.45	-2	452	-0.44%
2023/03/24	2	18.35	0	0.00	18.45	2	457	0.44%
2023/03/20	0	18.50	0	0.00	18.15	0	467	0.00%
2023/03/17	0	18.55	0	0.00	18.20	0	476	0.00%
2023/03/15	0	19.20	5	18.55	18.40	-5	515	-0.97%
2023/03/14	0	18.50	0.3	18.49	18.45	-0.3	554	-0.05%
2023/03/13	0.3	18.20	0	0.00	18.50	0.3	621	0.04%
2023/03/09	0	0.00	7.2	19.33	19.15	-7.2	754	-0.95%
2023/03/08	0	0.00	1	19.48	19.40	-1	771	-0.13%
2023/03/07	1.2	19.36	0.3	19.07	19.50	0.9	766	0.11%
2023/03/06	0.3	18.90	0	0.00	18.90	0.3	746	0.04%
2023/03/03	2	18.50	0	0.00	18.55	2	748	0.27%
2023/03/01	0	0.00	1	18.50	18.55	-1	752	-0.13%
2023/02/24	1	18.95	0.7	18.76	18.70	0.3	764	0.03%
2023/02/23	5.7	18.77	3	18.67	18.85	2.7	772	0.35%
2023/02/22	0	0.00	0.4	18.80	18.55	-0.4	785	-0.05%
2023/02/21	0.4	19.00	0	18.99	18.90	0.3	793	0.04%
2023/02/20	0.1	18.84	0	0.00	19.00	0.1	803	0.01%
2023/02/15	0	0.00	1	18.60	18.40	-1	853	-0.12%
2023/02/14	1	18.10	0	0.00	18.60	1	868	0.12%
2023/02/13	0	0.00	0.2	18.77	18.70	-0.2	903	-0.03%
2023/02/10	0	0.00	0.5	18.99	18.90	-0.5	966	-0.06%
2023/02/09	0.8	19.10	1.4	19.25	19.10	-0.6	981	-0.06%
2023/02/08	1.4	19.36	0	0.00	19.40	1.4	989	0.14%
2023/02/06	0	0.00	0.1	19.27	19.15	-0.1	1,012	-0.01%
2023/02/03	0.1	19.05	0.1	19.15	19.05	0.1	1,024	0.01%
2023/02/02	5.1	19.15	1	19.10	19.20	4.1	1,031	0.39%
2023/02/01	0	0.00	0	19.17	18.90	0	1,043	0.00%
2023/01/31	0	19.15	0	19.13	19.00	0	1,074	0.00%
2023/01/30	0	18.35	0	0.00	18.35	0	1,104	0.00%
2023/01/13	0	0.00	2	18.50	18.20	-2	1,162	-0.17%
2023/01/12	0	0.00	0.8	18.68	18.35	-0.8	1,191	-0.07%
2023/01/11	0.8	18.53	0	0.00	18.60	0.8	1,241	0.06%
2023/01/09	0	0.00	0	18.55	18.60	0	1,427	0.00%
2023/01/06	0	18.20	0	0.00	18.35	0	1,530	0.00%
2023/01/05	0	0.00	0.2	18.52	18.35	-0.2	1,582	-0.02%
2023/01/04	0.2	18.48	0	0.00	18.45	0.2	1,644	0.02%
2023/01/03	0	0.00	0	18.50	18.45	0	1,730	0.00%
2022/12/30	0	18.65	0	0.00	18.50	0	1,804	0.00%
2022/12/23	2	18.85	0.1	18.95	19.05	1.9	1,887	0.10%
2022/12/22	0.1	19.05	0	0.00	19.25	0.1	1,890	0.00%
2022/12/20	0	0.00	0	20.00	18.85	0	1,893	0.00%
2022/12/19	0	20.00	0	19.95	19.85	0	1,883	0.00%
2022/12/16	0	19.90	0	0.00	19.95	0	1,886	0.00%
2022/12/15	0	0.00	0.6	20.22	20.10	-0.6	1,887	-0.03%
2022/12/14	0.6	20.20	0.2	20.36	20.25	0.4	1,902	0.02%
2022/12/13	0.2	20.15	0	0.00	20.20	0.2	1,921	0.01%
2022/12/09	1	20.35	3	20.30	20.35	-2	1,947	-0.10%
2022/12/07	0	0.00	5	20.05	20.05	-5	1,972	-0.25%
2022/12/06	0	0.00	15.6	20.83	20.75	-15.6	1,939	-0.80%
2022/12/05	0.6	22.00	3.5	22.07	21.70	-3	1,903	-0.16%
2022/12/02	3.5	22.09	0	0.00	22.35	3.5	1,840	0.19%
2022/11/30	15	20.20	2	20.10	20.00	13	1,714	0.76%
2022/11/29	0	0.00	0	19.90	20.30	0	1,699	0.00%
2022/11/28	0	19.75	0	21.80	19.85	0	1,704	0.00%
2022/11/25	5	20.25	0	0.00	19.85	5	1,720	0.29%
2022/11/24	1	20.20	0	0.00	20.15	1	1,727	0.06%
2022/11/21	2	20.50	6	20.50	20.60	-4	1,873	-0.21%
2022/11/17	0	0.00	1	21.00	21.00	-1	1,901	-0.05%
2022/11/16	0	0.00	2	20.73	20.55	-2	1,891	-0.10%
2022/11/15	0.9	21.01	0.3	20.97	21.05	0.6	1,880	0.03%
2022/11/14	0.2	21.44	0.2	21.42	21.40	-0.1	1,865	0.00%
2022/11/11	1.5	21.35	0	21.25	21.40	1.4	1,855	0.08%
2022/11/10	0	21.05	2	21.00	20.95	-2	1,828	-0.11%
2022/11/09	0	0.00	0.1	22.07	21.55	-0.1	1,814	0.00%
2022/11/08	0.1	21.65	1	21.63	22.00	-1	1,780	-0.05%
2022/11/07	1	21.10	0.1	20.80	21.20	0.9	1,716	0.05%
2022/11/04	4.1	20.51	0	20.55	20.80	4.1	1,699	0.24%
2022/11/03	0	20.70	2.3	20.46	20.25	-2.3	1,691	-0.13%
2022/11/02	0.3	21.14	0.2	21.13	21.00	0.1	1,669	0.01%
2022/11/01	0	0.00	0	21.10	20.80	0	1,655	0.00%
2022/10/31	0.2	20.80	1	20.92	20.90	-0.8	1,642	-0.05%
2022/10/28	0.5	21.00	1.4	21.09	20.70	-0.9	1,637	-0.06%
2022/10/27	0.8	21.52	0.4	21.09	21.80	0.4	1,619	0.02%
2022/10/26	1	20.76	2.3	20.93	21.10	-1.2	1,588	-0.08%
2022/10/25	2.8	19.93	1	19.70	19.75	1.8	1,549	0.12%
2022/10/24	1	19.90	0	0.00	19.50	1	1,527	0.07%
2022/10/21	0	0.00	2	20.00	19.90	-2	1,508	-0.13%
2022/10/20	2	20.45	0.8	20.53	20.45	1.2	1,492	0.08%
2022/10/19	2.8	21.72	1.8	21.72	20.60	1	1,464	0.07%
2022/10/18	10.6	22.07	10	22.12	21.85	0.7	1,413	0.05%
2022/10/17	20.1	22.29	10.4	22.49	22.85	9.7	1,347	0.72%
2022/10/14	14.4	21.82	2	22.00	22.40	12.4	1,236	1.01%
2022/10/13	1	21.70	8	20.83	20.40	-7	1,140	-0.61%
2022/10/12	1	21.55	5.3	21.81	21.50	-4.3	1,086	-0.39%
2022/10/11	10.2	21.90	3.1	21.19	22.05	7.1	1,026	0.69%
2022/10/07	3.2	21.38	2.9	20.70	21.35	0.4	943	0.04%
2022/10/06	2.7	20.33	5.2	20.33	20.50	-2.5	869	-0.29%
2022/10/05	0.3	18.82	0	0.00	18.65	0.3	806	0.04%
2022/10/03	0	0.00	1.1	18.72	18.60	-1.1	796	-0.13%
2022/09/30	0.1	18.60	0.1	18.51	18.80	0	798	0.00%
2022/09/29	0.4	18.44	0.5	18.31	18.85	-0.1	800	-0.01%
2022/09/28	1.2	18.84	0	18.20	17.95	1.2	796	0.15%
2022/09/27	0	18.65	0	0.00	18.95	0	793	0.00%
2022/09/26	0	0.00	2	18.75	18.75	-2	797	-0.25%
2022/09/23	0	0.00	0.1	20.00	19.45	-0.1	801	-0.01%
2022/09/22	0.1	19.80	0	0.00	20.10	0.1	812	0.01%
2022/09/21	0	0.00	1.4	20.03	20.00	-1.4	811	-0.17%
2022/09/20	0.4	19.56	0	0.00	20.25	0.4	793	0.05%
2022/09/16	0	0.00	0.1	20.00	19.50	-0.1	770	-0.01%
2022/09/15	5.1	19.99	0	0.00	20.00	5.1	747	0.68%
2022/09/08	1	18.35	0	18.38	18.35	1	731	0.14%
2022/09/07	0	18.20	0	0.00	18.30	0	734	0.00%
2022/09/02	0	0.00	0.3	20.16	19.80	-0.3	728	-0.04%
2022/09/01	0.3	20.30	1.3	20.36	20.15	-1	718	-0.14%
2022/08/31	0	0.00	0.3	21.15	20.90	-0.3	704	-0.04%
2022/08/30	0.6	21.29	0.3	21.12	21.40	0.3	690	0.04%
2022/08/29	0	0.00	1.2	20.82	20.55	-1.2	667	-0.18%
2022/08/26	2.5	21.50	1.4	21.54	21.90	1.1	634	0.18%
2022/08/25	1.4	19.23	1	19.80	20.20	0.4	542	0.06%
2022/08/19	0	0.00	0.3	18.60	18.50	-0.3	582	-0.05%
2022/08/18	0	18.05	0.2	18.37	18.30	-0.2	686	-0.03%
2022/08/17	0.5	17.80	0	17.90	17.80	0.5	729	0.06%
2022/08/16	0	0.00	6	17.80	17.80	-6	731	-0.82%
2022/08/15	0	17.55	2	18.05	17.80	-2	737	-0.26%
2022/08/11	0	0.00	0	17.35	17.25	0	738	0.00%
2022/08/10	0	16.80	0.1	17.30	17.15	-0.1	745	-0.02%
2022/08/09	0.1	16.65	0	0.00	16.75	0.1	742	0.02%
2022/08/08	0	0.00	0	16.70	16.65	0	746	0.00%
2022/08/05	0	16.25	1	16.35	16.50	-1	750	-0.13%
2022/08/02	1	16.90	0	0.00	16.80	1	760	0.13%
2022/07/29	0	0.00	0.3	17.40	17.30	-0.3	784	-0.04%
2022/07/28	0	17.40	0.8	17.62	17.25	-0.8	832	-0.10%
2022/07/27	0.8	17.41	0	0.00	17.35	0.8	849	0.09%
2022/07/25	0	0.00	0	17.65	17.65	0	844	0.00%
2022/07/22	0	17.90	0.9	18.03	17.90	-0.8	844	-0.10%
2022/07/21	0.3	17.60	0.4	17.66	17.75	-0.1	843	-0.02%
2022/07/20	0.9	17.71	1.1	17.83	17.55	-0.2	839	-0.02%
2022/07/19	0	0.00	0.6	17.00	16.85	-0.6	833	-0.07%
2022/07/18	1.4	16.54	1.2	16.87	16.95	0.3	836	0.03%
2022/07/15	0.4	16.30	0.7	16.38	16.50	-0.3	834	-0.03%
2022/07/14	1.1	16.33	0.1	16.64	16.45	1	830	0.12%
2022/07/13	0.8	16.40	0	0.00	16.30	0.8	829	0.10%
2022/07/11	0	0.00	0	17.10	16.65	0	825	0.00%
2022/07/08	0	0.00	0.7	17.14	17.00	-0.7	825	-0.08%
2022/07/07	0.7	16.05	0	0.00	16.65	0.7	822	0.08%
2022/07/05	4	17.00	0	0.00	17.15	4	822	0.49%
2022/07/01	0	0.00	4	17.43	17.00	-4	861	-0.46%
2022/06/30	1	19.10	0	0.00	17.90	1	857	0.12%
2022/06/28	0	0.00	0	19.95	19.35	0	903	0.00%
2022/06/27	0	19.60	0.1	19.76	19.65	-0.1	918	-0.01%
2022/06/24	3.1	19.25	0	0.00	19.25	3.1	916	0.34%
2022/06/23	0	0.00	1	19.17	19.15	-1	914	-0.11%
2022/06/22	0	19.95	0.1	19.90	19.25	-0.1	914	-0.01%
2022/06/21	0.1	19.62	0	0.00	19.95	0.1	912	0.01%
2022/06/20	0	0.00	0	22.70	19.00	0	908	0.00%
2022/06/17	0	20.60	1	20.60	20.65	-1	890	-0.11%
2022/06/14	1	21.60	0	0.00	21.55	1	889	0.11%
2022/06/09	1	22.35	0	0.00	22.60	1	893	0.11%
2022/06/08	0	0.00	3.2	22.60	22.45	-3.2	888	-0.36%
2022/06/07	0	0.00	0.5	22.60	22.50	-0.5	892	-0.06%
2022/06/06	0.7	22.70	0	0.00	22.50	0.7	897	0.08%
2022/06/02	0	0.00	3	22.74	22.60	-3	900	-0.33%
2022/06/01	1	23.00	1	23.05	22.80	0	904	0.00%
2022/05/31	1	22.45	5	22.23	22.50	-4	885	-0.45%
2022/05/30	0	0.00	1	23.00	22.70	-1	852	-0.12%
2022/05/27	5	22.94	1	22.75	22.75	4	837	0.48%
2022/05/26	15	23.39	0.8	23.56	22.65	14.2	818	1.73%
2022/05/25	2.8	23.92	1	25.05	25.05	1.8	717	0.25%
2022/05/24	0	0.00	2.3	22.70	22.80	-2.3	681	-0.33%
2022/05/23	1.3	23.53	2	23.55	23.30	-0.7	678	-0.11%
2022/05/20	0	0.00	0.1	22.99	22.85	-0.1	671	-0.02%
2022/05/19	1.1	22.79	0.7	22.70	22.80	0.4	670	0.06%
2022/05/18	3.4	23.51	0.6	23.90	23.50	2.9	667	0.43%
2022/05/17	0.1	22.60	0	22.65	22.55	0	662	0.01%
2022/05/16	0	0.00	0.1	22.93	22.45	-0.1	663	-0.02%
2022/05/13	0.9	22.54	0.1	22.50	22.55	0.8	657	0.12%
2022/05/12	0.1	22.31	0	0.00	22.05	0.1	656	0.01%
2022/05/09	0	0.00	0.3	24.80	23.10	-0.3	651	-0.05%
2022/05/06	1.3	24.45	0.8	25.02	25.00	0.5	640	0.09%
2022/05/05	2.8	25.88	0	26.30	26.45	2.8	627	0.44%
2022/05/04	0	23.70	0	0.00	24.50	0	584	0.00%
2022/04/29	0	0.00	0.1	22.60	22.15	-0.1	592	-0.01%
2022/04/28	0.1	22.15	0	0.00	22.20	0.1	596	0.01%
2022/04/25	0	0.00	4	23.30	22.70	-4	598	-0.67%
2022/04/18	0	0.00	0	25.10	24.40	0	675	-0.01%
2022/04/15	0	24.90	0	0.00	25.20	0	692	0.01%
2022/04/14	0	0.00	2	25.30	25.20	-2	754	-0.27%
2022/04/13	0	0.00	0.1	25.65	25.50	-0.1	849	-0.01%
2022/04/12	2.1	25.52	0	0.00	25.50	2.1	974	0.22%
2022/04/11	0	0.00	0.2	26.00	25.45	-0.2	979	-0.02%
2022/04/08	0.2	27.19	2.3	27.33	26.80	-2.1	971	-0.22%
2022/04/07	2.3	26.77	0	26.55	27.20	2.3	955	0.24%
2022/04/06	0	25.93	0.3	25.92	25.55	-0.3	927	-0.03%
2022/04/01	0.3	26.55	1.4	26.59	26.45	-1.1	923	-0.12%
2022/03/31	1.4	26.34	3	26.79	27.45	-1.6	915	-0.18%
2022/03/30	1	24.10	0	0.00	25.50	1	866	0.12%
2022/03/25	0	24.05	0	0.00	23.85	0	867	0.00%
2022/03/18	0	0.00	0.1	23.36	23.60	-0.1	919	-0.02%
2022/03/17	1.1	22.92	0	0.00	23.20	1.1	948	0.12%
2022/03/14	0	0.00	0.2	23.65	23.65	-0.2	936	-0.02%
2022/03/11	0.2	23.60	0.4	24.00	23.60	-0.3	938	-0.03%
2022/03/10	1.4	23.89	0	0.00	24.10	1.4	942	0.15%
2022/03/07	0	0.00	0.4	25.00	24.50	-0.4	930	-0.04%
2022/03/04	0.4	25.30	0	0.00	25.25	0.4	925	0.04%
2022/03/03	0	0.00	0.5	25.78	25.65	-0.5	936	-0.05%
2022/03/02	0.5	25.30	0	0.00	25.65	0.5	952	0.05%
2022/03/01	1	25.20	0.1	25.35	25.75	0.9	959	0.09%
2022/02/25	0.1	25.30	0	0.00	25.15	0.1	962	0.01%
2022/02/22	0	0.00	0.7	27.01	26.90	-0.7	1,047	-0.07%
2022/02/21	0.7	27.20	0	0.00	27.20	0.7	1,052	0.07%
2022/02/18	1	27.20	0	0.00	27.20	1	1,061	0.09%
2022/02/17	0	0.00	0.3	27.30	27.20	-0.3	1,077	-0.02%
2022/02/16	0.3	27.25	0	0.00	27.25	0.3	1,087	0.02%
2022/02/14	0	0.00	0.1	27.60	27.15	-0.1	1,113	-0.01%
2022/02/10	0.1	28.75	0.7	28.72	28.25	-0.7	1,123	-0.06%
2022/02/09	3.7	28.76	0.1	28.60	28.85	3.6	1,123	0.32%
2022/02/08	0.1	28.36	0	29.00	28.80	0.1	1,123	0.01%
2022/02/07	0	27.73	0	0.00	28.00	0	1,150	0.00%
2022/01/21	0	0.00	0.1	28.65	28.50	-0.1	1,241	0.00%
2022/01/20	0.1	28.60	0	0.00	28.75	0.1	1,247	0.00%
2022/01/18	0	0.00	0.2	29.65	28.95	-0.2	1,279	-0.02%
2022/01/17	0.2	28.90	1	29.40	29.55	-0.8	1,280	-0.06%
2022/01/11	0	0.00	0.4	31.61	30.85	-0.4	1,235	-0.03%
2022/01/10	0.4	31.50	0	31.60	31.25	0.3	1,237	0.02%
2022/01/07	0	32.75	0.2	33.40	32.20	-0.1	1,224	-0.01%
2022/01/06	1.2	33.88	90.5	32.36	34.00	-89.3	1,172	-7.62%
2022/01/05	90.5	33.94	2	33.95	33.95	88.5	1,080	8.19%
2022/01/04	0	0.00	0.5	31.01	30.90	-0.5	960	-0.05%
2022/01/03	0.5	31.30	0	0.00	31.10	0.5	959	0.05%
2021/12/29	0	0.00	10	31.35	31.30	-10	968	-1.03%
2021/12/28	0	0.00	0.1	31.30	31.25	-0.1	977	-0.01%
2021/12/24	0.1	31.60	0.2	31.95	31.55	-0.1	997	-0.01%
2021/12/23	0	0.00	0.1	31.66	31.60	-0.1	996	-0.01%
2021/12/22	0.3	31.76	0	0.00	31.90	0.3	1,001	0.03%
2021/12/20	0	0.00	0.1	31.10	30.90	-0.1	999	-0.01%
2021/12/17	0	0.00	0.3	31.37	31.10	-0.3	1,000	-0.03%
2021/12/16	0.4	31.55	0	0.00	31.30	0.4	1,000	0.04%
2021/12/14	0	0.00	1	33.10	32.85	-1	993	-0.10%
2021/12/13	0	0.00	3	31.40	33.00	-3	977	-0.31%
2021/12/10	2	30.95	0.1	30.95	30.80	1.9	982	0.19%
2021/12/09	0.1	31.28	0	31.20	31.05	0.1	988	0.01%
2021/12/08	0	31.15	0	0.00	31.25	0	985	0.00%
2021/12/07	0	31.00	0	0.00	31.10	0	983	0.00%
2021/12/01	0	0.00	0.2	30.95	30.95	-0.2	1,016	-0.02%
2021/11/26	1	31.70	0	0.00	31.60	1	1,040	0.10%
2021/11/23	0	0.00	1.2	33.29	32.75	-1.2	1,031	-0.11%
2021/11/22	1.2	34.25	1.1	34.51	34.90	0.1	1,004	0.01%
2021/11/19	1.1	32.48	0	0.00	32.80	1.1	974	0.11%
2021/11/17	0	0.00	0	32.15	32.30	0	978	0.00%
2021/11/16	0	32.75	0	33.00	32.55	0	995	0.00%
2021/11/15	0	32.30	0	32.20	32.65	0	1,029	0.00%
2021/11/12	0	31.93	0	0.00	32.00	0	1,064	0.00%
2021/11/11	0	31.70	0	0.00	31.55	0	1,102	0.00%
2021/11/08	2	30.85	0	0.00	30.85	2	1,132	0.18%
2021/11/03	0	0.00	0	32.80	31.55	0	1,154	0.00%
2021/11/02	0	34.00	2.3	33.76	33.10	-2.3	1,167	-0.19%
2021/11/01	2.3	33.40	0	0.00	34.20	2.3	1,211	0.19%
2021/10/29	0	0.00	2	32.10	31.90	-2	1,180	-0.17%
2021/10/27	2	33.35	0	33.45	33.60	2	1,191	0.17%
2021/10/26	6	34.52	4	35.50	33.50	2	1,223	0.16%
2021/10/25	0	33.63	0.1	33.80	33.75	-0.1	1,253	-0.01%
2021/10/22	0.1	33.29	0	0.00	33.55	0.1	1,359	0.01%
2021/10/21	0	33.10	0	33.55	33.00	0	1,472	0.00%
2021/10/19	0	33.18	0	0.00	33.15	0	1,725	0.00%
2021/10/18	0	32.78	0	33.30	33.05	0	1,763	0.00%
2021/10/15	2	32.65	3	31.92	32.05	-1	1,783	-0.06%
2021/10/04	0	0.00	1	30.70	29.95	-1	2,653	-0.04%
2021/09/30	0	0.00	1	32.90	33.00	-1	2,693	-0.04%
2021/09/29	1	33.00	2	32.95	32.80	-1	2,721	-0.04%
2021/09/27	0	0.00	3	35.13	34.90	-3	2,873	-0.10%
2021/09/23	0	0.00	3	33.90	33.95	-3	2,973	-0.10%
2021/09/17	2	34.55	3	34.43	35.05	-1	3,109	-0.03%
2021/09/16	3	34.00	8	34.44	34.00	-5	3,175	-0.16%
2021/09/15	8	35.23	0	0.00	35.45	8	3,243	0.25%
2021/09/07	0	0.00	3	35.20	34.80	-3	4,170	-0.07%
2021/09/06	2	35.45	2	36.85	35.45	0	4,190	0.00%
2021/09/03	3	36.97	1	38.10	37.00	2	4,199	0.05%
2021/09/02	1	37.75	1	38.80	37.70	0	4,201	0.00%
2021/09/01	2	38.93	2	38.30	38.90	0	4,210	0.00%
2021/08/31	2	37.70	1	38.30	38.00	1	4,212	0.02%
2021/08/30	1	38.35	4	38.64	38.35	-3	4,232	-0.07%
2021/08/27	4	38.88	4	38.55	38.45	0	4,260	0.00%
2021/08/26	4	38.56	4	39.03	38.40	0	4,279	0.00%
2021/08/25	5	39.22	7	39.34	38.90	-2	4,339	-0.05%
2021/08/24	2	38.35	2	38.90	38.25	0	4,380	0.00%
2021/08/23	1	38.70	3	39.03	38.70	-2	4,433	-0.05%
2021/08/20	0	0.00	2	38.23	37.60	-2	4,454	-0.04%
2021/08/19	9	39.21	10	39.40	38.60	-1	4,461	-0.02%
2021/08/18	2	38.75	3	35.00	39.00	-1	4,501	-0.02%
2021/08/17	4	38.01	4	39.06	36.00	0	4,560	0.00%
2021/08/16	3	39.00	3	40.13	39.50	0	4,564	0.00%
2021/08/13	3	41.17	4	42.03	41.50	-1	4,593	-0.02%
2021/08/12	2	40.95	3	40.98	40.85	-1	4,615	-0.02%
2021/08/11	3	40.98	29	40.52	40.55	-26	4,692	-0.55%
2021/08/10	2	41.60	1	41.80	41.65	1	4,707	0.02%
2021/08/09	4	42.68	12	42.20	42.10	-8	4,776	-0.17%
2021/08/06	8	44.63	2	45.85	43.80	6	4,807	0.12%
2021/08/05	40	45.21	6	44.43	45.60	34	4,845	0.70%
2021/08/03	3	42.30	0	0.00	42.30	3	4,961	0.06%
2021/08/02	0	0.00	3	41.97	42.45	-3	4,999	-0.06%
2021/07/30	0	0.00	5	42.44	41.80	-5	5,042	-0.10%
2021/07/29	6	42.73	10	43.09	42.75	-4	5,044	-0.08%
2021/07/28	8	42.34	6	44.23	42.95	2	5,065	0.04%
2021/07/27	14	45.90	45	45.47	43.80	-31	5,098	-0.61%
2021/07/26	41	45.58	13	46.36	47.60	28	5,068	0.55%
2021/07/23	14	43.44	8	43.12	43.30	6	4,911	0.12%
2021/07/22	3	41.60	2	41.50	41.70	1	4,939	0.02%
2021/07/21	3	41.20	4	40.96	40.20	-1	5,003	-0.02%
2021/07/20	3	40.55	0	0.00	40.55	3	5,122	0.06%
2021/07/19	1	42.80	5	43.18	42.80	-4	5,155	-0.08%
2021/07/16	9	45.07	8	44.31	43.85	1	5,199	0.02%
2021/07/15	2	43.80	5	44.42	43.80	-3	5,203	-0.06%
2021/07/14	18	44.68	6	45.31	44.50	12	5,193	0.23%
2021/07/13	13	45.76	20	45.73	46.50	-7	5,085	-0.14%
2021/07/12	2	44.43	6	43.24	44.45	-4	4,781	-0.08%
2021/07/09	13	40.67	1	41.50	40.45	12	4,661	0.26%
2021/07/08	1	40.60	1	41.10	40.85	0	4,708	0.00%
2021/07/07	4	41.34	2	41.60	40.80	2	4,729	0.04%
2021/07/06	1	41.25	0	0.00	40.50	1	4,770	0.02%
2021/07/05	3	42.13	5	42.04	41.50	-2	4,875	-0.04%
2021/07/02	5	41.97	4	42.09	42.10	1	5,035	0.02%
2021/07/01	4	40.31	0	0.00	39.45	4	5,413	0.07%
2021/06/30	0	0.00	1	40.20	40.75	-1	5,611	-0.02%
2021/06/29	1	40.70	2	41.35	40.05	-1	5,880	-0.02%
2021/06/25	2	43.75	1	43.30	42.50	1	7,821	0.01%
2021/06/24	4	43.66	23	43.34	43.25	-19	7,846	-0.24%
2021/06/23	12	44.55	22	43.51	43.70	-10	7,873	-0.13%
2021/06/22	26	42.50	18	42.73	44.00	8	7,777	0.10%
2021/06/21	4	40.13	18	40.94	40.00	-14	7,671	-0.18%
2021/06/18	22	41.81	39	41.85	42.60	-17	7,843	-0.22%
2021/06/17	43	39.49	18	40.21	40.30	25	7,909	0.32%
2021/06/16	8	35.20	18	36.65	36.65	-10	8,099	-0.12%
2021/06/10	1	32.40	0	0.00	32.30	1	8,708	0.01%
2021/06/09	10	33.51	0	0.00	32.60	10	8,740	0.11%
2021/06/07	7	32.78	0	0.00	32.85	7	8,798	0.08%
2021/06/02	10	35.55	2	34.25	34.15	8	8,837	0.09%
2021/06/01	14	35.85	13	36.06	36.10	1	8,825	0.01%
2021/05/31	0	0.00	10	34.90	34.90	-10	8,872	-0.11%
2021/05/28	11	34.02	0	0.00	33.90	11	8,894	0.12%
2021/05/27	10	33.95	1	33.60	33.60	9	8,896	0.10%
2021/05/26	0	0.00	2	34.10	33.55	-2	8,903	-0.02%
2021/05/25	6	34.43	14	33.83	35.20	-8	8,854	-0.09%
2021/05/24	0	0.00	7	32.09	32.00	-7	8,839	-0.08%
2021/05/20	0	0.00	1	30.30	30.25	-1	8,920	-0.01%
2021/05/19	14	31.58	1	31.45	31.95	13	8,978	0.14%
2021/05/18	1	29.50	0	0.00	29.90	1	9,059	0.01%
2021/05/17	0	0.00	4	27.78	27.20	-4	9,079	-0.04%
2021/05/14	0	0.00	2	30.10	30.10	-2	9,067	-0.02%
2021/05/13	3	29.87	9	30.22	30.50	-6	9,083	-0.07%
2021/05/12	0	0.00	6	31.52	31.20	-6	9,042	-0.07%
2021/05/11	1	34.65	3	34.65	34.65	-2	8,981	-0.02%
2021/05/10	0	0.00	5	39.05	38.50	-5	8,934	-0.06%
2021/05/07	7	39.82	0	0.00	40.60	7	8,974	0.08%
2021/05/06	0	0.00	1	37.05	37.00	-1	9,070	-0.01%
2021/05/05	0	0.00	6	38.46	38.00	-6	9,134	-0.07%
2021/05/04	1	41.30	0	0.00	41.30	1	9,153	0.01%
2021/05/03	0	0.00	1	39.20	37.80	-1	9,098	-0.01%
2021/04/29	0	0.00	35	40.60	40.50	-35	9,114	-0.38%
2021/04/28	14	42.67	7	41.79	41.10	7	9,181	0.08%
2021/04/27	44	44.77	2	41.10	42.50	42	9,314	0.45%
2021/04/26	7	45.99	0	0.00	44.15	7	9,419	0.07%
2021/04/23	1	46.80	2	48.65	47.60	-1	9,512	-0.01%
2021/04/22	4	48.95	1	47.50	46.00	3	9,628	0.03%
2021/04/21	0	0.00	1	48.15	49.60	-1	9,689	-0.01%
2021/04/20	0	0.00	2	45.68	47.00	-2	9,693	-0.02%
2021/04/19	5	47.08	4	47.60	46.35	1	9,716	0.01%
2021/04/16	0	0.00	1	47.00	46.95	-1	9,754	-0.01%
2021/04/15	0	0.00	1	44.30	45.80	-1	9,823	-0.01%
2021/04/14	2	43.65	7	43.79	44.40	-5	9,842	-0.05%
2021/04/13	11	48.63	0	0.00	46.85	11	9,905	0.11%
2021/04/12	1	47.00	4	47.78	46.60	-3	9,977	-0.03%
2021/04/09	13	48.46	7	47.61	48.00	6	10,093	0.06%
2021/04/08	10	52.24	8	51.85	51.10	2	10,262	0.02%
2021/04/07	25	51.64	30	50.39	52.80	-5	10,309	-0.05%
2021/04/06	9	49.78	6	49.55	50.80	3	10,109	0.03%
2021/04/01	19	44.65	5	45.88	46.20	14	10,047	0.14%
2021/03/31	81	43.23	79	42.82	42.00	2	10,066	0.02%
2021/03/30	33	40.22	49	40.96	41.40	-16	8,889	-0.18%
2021/03/29	10	38.06	6	37.83	37.65	4	8,218	0.05%
2021/03/26	5	36.80	5	38.56	38.10	0	8,146	0.00%
2021/03/25	1	36.40	3	37.05	36.40	-2	8,068	-0.02%
2021/03/24	5	37.39	3	36.95	37.05	2	8,022	0.02%
2021/03/23	16	37.26	12	37.51	37.85	4	7,962	0.05%
2021/03/22	18	40.22	5	39.96	39.65	13	7,712	0.17%
2021/03/19	6	37.26	14	36.07	39.65	-8	7,459	-0.11%
2021/03/18	15	36.83	63	36.26	36.05	-48	7,206	-0.67%
2021/03/17	3	35.28	2	35.03	35.75	1	6,872	0.01%
2021/03/16	58	32.34	6	32.09	32.50	52	6,703	0.78%
2021/03/15	0	0.00	5	29.23	29.55	-5	6,656	-0.08%
2021/03/11	3	29.22	1	28.85	29.10	2	6,776	0.03%
2021/03/10	0	0.00	3	28.38	28.05	-3	6,751	-0.04%
2021/03/09	2	27.88	1	28.80	28.60	1	6,754	0.01%
2021/03/08	1	28.90	0	0.00	28.30	1	6,735	0.01%
2021/03/04	4	29.76	1	30.40	29.60	3	6,730	0.04%
2021/03/03	0	0.00	2	28.45	29.50	-2	6,698	-0.03%
2021/03/02	7	28.71	0	0.00	28.00	7	6,737	0.10%
2021/02/26	0	0.00	19	28.15	28.65	-19	6,717	-0.28%
2021/02/24	1	29.80	0	0.00	28.60	1	6,692	0.01%
2021/02/23	1	29.85	1	28.55	30.00	0	6,648	0.00%
2021/02/19	5	28.63	1	27.85	28.35	4	6,541	0.06%
2021/02/18	14	28.19	3	28.72	28.80	11	6,571	0.17%
2021/02/17	0	0.00	4	26.34	26.45	-4	6,472	-0.06%
2021/02/05	1	24.30	2	24.05	24.05	-1	6,436	-0.02%
2021/02/04	2	25.28	2	25.00	25.00	0	6,391	0.00%
2021/02/03	4	26.65	8	26.76	26.30	-4	6,345	-0.06%
2021/02/02	2	26.80	0	0.00	27.00	2	6,396	0.03%
2021/02/01	3	26.77	7	27.13	26.25	-4	6,410	-0.06%
2021/01/29	2	27.80	2	28.18	27.75	0	6,387	0.00%
2021/01/28	6	28.87	9	29.55	29.10	-3	6,335	-0.05%
2021/01/27	2	26.80	2	28.23	28.50	0	6,208	0.00%
2021/01/26	4	26.98	0	0.00	25.95	4	6,158	0.06%
2021/01/25	1	28.30	0	0.00	27.55	1	6,090	0.02%
2021/01/22	5	27.95	2	28.10	27.90	3	6,076	0.05%
2021/01/21	15	29.36	29	29.17	28.00	-14	6,075	-0.23%
2021/01/20	6	28.55	2	29.50	29.30	4	6,019	0.07%
2021/01/19	14	31.64	6	32.48	30.75	8	5,872	0.14%
2021/01/18	28	31.15	18.5	31.00	32.95	9.5	5,752	0.17%
2021/01/15	4.5	31.42	1	30.50	31.80	3.5	5,594	0.06%
2021/01/14	0	0.00	6	29.10	29.40	-6	5,502	-0.11%
2021/01/13	3	26.97	3	26.67	26.75	0	5,606	0.00%
2021/01/12	6	26.26	1	26.30	26.20	5	5,694	0.09%
2021/01/11	0	0.00	1	26.70	26.85	-1	5,688	-0.02%
2021/01/08	7	26.33	12	26.49	26.50	-5	5,851	-0.09%
2021/01/07	6	25.28	0	0.00	25.05	6	5,845	0.10%
2021/01/06	11	25.65	1	24.50	25.75	10	5,839	0.17%
2021/01/05	0	0.00	10	26.20	26.45	-10	5,713	-0.18%
2021/01/04	4	27.03	28.1	26.76	27.10	-24.1	5,638	-0.43%
2020/12/31	40.1	26.04	29	25.43	26.85	11.1	5,582	0.20%
2020/12/30	15	25.18	27.6	24.59	25.50	-12.6	5,411	-0.23%
2020/12/29	33	22.91	11	22.54	23.35	22	5,165	0.43%
2020/12/28	0	0.00	6	20.46	21.60	-6	4,892	-0.12%
2020/12/25	10	18.36	16	19.16	19.65	-6	4,700	-0.13%
2020/12/24	13	17.52	3	17.68	17.90	10	4,359	0.23%
2020/12/23	0	0.00	2	16.10	16.30	-2	4,135	-0.05%
2020/12/22	2	16.60	2	16.35	16.05	0	4,126	0.00%
2020/12/21	3	16.33	0	0.00	16.40	3	4,101	0.07%
2020/12/18	0.7	16.50	0	0.00	16.35	0.7	4,083	0.02%
2020/12/17	0	0.00	3	17.25	16.90	-3	4,058	-0.07%
2020/12/15	3	17.00	0	0.00	16.55	3	4,020	0.07%
2020/12/14	0	0.00	20	17.50	17.30	-20	3,969	-0.50%
2020/12/11	0	0.00	1	16.80	16.25	-1	3,897	-0.03%
2020/12/10	11	16.70	2	16.98	16.80	9	3,856	0.23%
2020/12/09	32	16.97	6	16.97	17.25	26	3,806	0.68%
2020/12/08	3	16.48	67	16.43	16.85	-64	3,679	-1.74%
2020/12/07	23	15.13	0	0.00	15.35	23	3,545	0.65%
2020/12/04	12	16.10	10	16.35	16.00	2	3,493	0.06%
2020/12/03	1	16.00	0	0.00	16.05	1	3,473	0.03%
2020/12/02	20	16.55	0	0.00	16.55	20	3,454	0.58%
2020/12/01	10	16.60	11	16.50	16.75	-1	3,443	-0.03%
2020/11/30	1	16.00	0	0.00	16.20	1	3,412	0.03%
2020/11/27	5	16.55	5	16.39	16.35	0	3,412	0.00%
2020/11/26	15	15.97	1	16.80	16.90	14	3,379	0.41%
2020/11/25	0	0.00	2	15.40	15.40	-2	3,275	-0.06%
2020/11/24	2	15.55	5	15.60	15.40	-3	3,281	-0.09%
2020/11/23	8	15.71	0	0.00	15.70	8	3,286	0.24%
2020/11/20	0	0.00	3	16.38	15.80	-3	3,319	-0.09%
2020/11/19	3	16.62	4	16.75	16.50	-1	3,334	-0.03%
2020/11/18	1	16.80	23	16.60	16.50	-22	3,335	-0.66%
2020/11/17	26	16.58	3	16.48	16.70	23	3,306	0.70%
2020/11/16	2	15.15	1	15.90	15.95	1	3,213	0.03%
2020/11/13	0	0.00	1	14.40	14.50	-1	3,211	-0.03%
2020/11/12	1	15.00	0	0.00	14.80	1	3,225	0.03%
2020/11/11	0	0.00	1	14.85	14.85	-1	3,219	-0.03%
2020/11/10	1	15.50	9	14.94	15.15	-8	3,232	-0.25%
2020/11/09	5	16.17	0	0.00	16.25	5	3,225	0.16%
2020/11/04	2	16.33	5	16.30	16.10	-3	3,200	-0.09%
2020/11/03	5	17.30	18	16.59	16.50	-13	3,159	-0.41%
2020/10/30	0	0.00	68	17.67	17.10	-68	3,079	-2.21%
2020/10/29	23	17.61	2	17.60	17.80	21	3,005	0.70%
2020/10/28	0	0.00	4	17.10	16.65	-4	2,900	-0.14%
2020/10/27	1	17.25	0	0.00	17.25	1	2,833	0.04%
2020/10/26	4	17.55	0	0.00	17.70	4	2,773	0.14%
2020/10/23	0.3	17.85	18	16.98	17.85	-17.7	2,680	-0.66%
2020/10/22	53	16.86	15	16.65	17.10	38	2,591	1.47%
2020/10/21	30	16.40	15	16.63	17.20	15	2,469	0.61%
2020/10/20	17	15.08	5	15.39	16.00	12	2,224	0.54%
2020/10/19	1	14.55	4	14.44	14.55	-3	2,075	-0.14%
2020/10/16	18	14.96	6	15.13	15.00	12	2,038	0.59%
2020/10/15	0	0.00	3	14.65	14.65	-3	1,807	-0.17%
2020/10/12	1	12.55	0	0.00	12.60	1	1,613	0.06%
2020/10/08	4	13.05	4	13.23	13.15	0	1,560	0.00%
2020/10/07	4	12.64	0	0.00	12.70	4	1,429	0.28%
2020/09/15	0	0.00	40	10.51	10.65	-40	1,272	-3.14%
2020/09/10	0	0.00	1	10.85	10.80	-1	1,260	-0.08%
2020/09/08	1	11.35	0	0.00	11.20	1	1,233	0.08%
2020/08/31	0	0.00	1	11.45	11.40	-1	1,083	-0.09%
2020/08/28	1	11.55	0	0.00	11.25	1	1,070	0.09%
2020/08/27	0	0.00	1	11.90	11.85	-1	1,044	-0.10%
2020/08/26	0	0.00	1	12.10	12.10	-1	1,017	-0.10%
2020/08/25	1	11.15	1	10.90	11.95	0	950	0.00%
2020/08/24	2	10.41	0	0.00	11.00	2	883	0.23%
2020/08/17	0	0.00	2	9.23	9.21	-2	708	-0.28%
2020/08/13	2	9.80	0	0.00	9.75	2	650	0.31%
2020/08/07	0	0.00	1	7.38	7.45	-1	566	-0.18%
2020/08/06	1	7.56	0	0.00	7.45	1	568	0.18%
2020/06/16	0	0.00	2	7.09	7.09	-2	562	-0.36%
2020/06/15	0	0.00	1	6.92	6.99	-1	573	-0.17%
2020/06/09	1	7.31	0	0.00	7.24	1	603	0.17%
2020/06/05	0	0.00	1	7.17	7.18	-1	617	-0.16%
2020/06/03	1	6.98	1	7.00	7.00	0	616	0.00%
2020/06/02	1	6.92	0	0.00	6.91	1	617	0.16%
2020/05/25	0	0.00	1	6.81	6.83	-1	622	-0.16%
2020/05/21	1	7.30	0	0.00	7.28	1	602	0.17%
2020/05/20	1	7.44	0	0.00	7.25	1	600	0.17%
2020/04/29	1	6.28	0	0.00	6.38	1	460	0.22%
2020/04/20	0	0.00	1	6.12	6.13	-1	455	-0.22%
2020/04/09	1	6.11	0	0.00	6.13	1	436	0.23%
2020/04/07	0	0.00	1	5.12	5.08	-1	390	-0.26%
2020/04/06	1	5.05	0	0.00	5.03	1	388	0.26%
2020/04/01	0	0.00	1	5.11	5.15	-1	389	-0.26%
2020/03/30	1	5.04	0	0.00	5.12	1	385	0.26%
2020/03/20	0	0.00	1	4.87	4.90	-1	359	-0.28%
2020/02/25	0	0.00	1	8.05	8.07	-1	257	-0.39%
2020/02/12	1	8.26	0	0.00	8.33	1	275	0.36%
2020/01/16	1	9.26	0	0.00	9.21	1	261	0.38%
2019/12/23	0	0.00	1	9.81	9.72	-1	274	-0.36%
2019/12/20	1	9.53	0	0.00	9.55	1	280	0.36%
2019/11/20	2	9.89	0	0.00	9.87	2	359	0.56%
2019/11/08	0	0.00	3	10.20	10.15	-3	356	-0.84%
2019/11/05	2	10.35	0	0.00	10.25	2	348	0.57%
2019/09/16	0	0.00	2	11.25	11.35	-2	422	-0.47%
2019/08/21	0	0.00	5	10.73	10.70	-5	651	-0.77%
2019/08/14	3	10.40	0	0.00	10.35	3	709	0.42%
2019/08/12	0	0.00	8	10.50	10.50	-8	716	-1.12%
2019/08/08	0	0.00	3	10.55	10.70	-3	719	-0.42%
2019/08/05	2	10.85	0	0.00	10.70	2	751	0.27%
2019/07/30	5	11.35	7	11.21	11.20	-2	793	-0.25%
2019/07/29	0	0.00	9	11.60	11.60	-9	793	-1.13%
2019/07/26	10	11.83	0	0.00	11.75	10	791	1.26%
2019/07/23	5	11.90	0	0.00	11.90	5	803	0.62%
2019/07/12	5	11.70	0	0.00	11.70	5	879	0.57%
2019/06/20	4	12.75	0	0.00	12.70	4	1,250	0.32%
2019/06/19	12	13.03	0	0.00	13.00	12	1,339	0.90%
2019/06/18	0	0.00	40	12.13	12.45	-40	1,485	-2.69%
2019/06/05	20	11.25	0	0.00	11.10	20	1,938	1.03%
2019/06/04	10	11.50	14	11.51	11.10	-4	1,949	-0.21%
2019/05/23	2	10.40	0	0.00	10.45	2	2,209	0.09%
2019/05/22	12	10.43	0	0.00	10.35	12	2,250	0.53%
2019/05/17	4	10.09	0	0.00	9.98	4	2,197	0.18%
2019/05/16	13	10.32	12	10.21	10.05	1	2,195	0.05%
2019/05/08	4	10.75	0	0.00	10.60	4	2,150	0.19%
2019/05/07	3	11.22	0	0.00	11.05	3	2,130	0.14%
2019/05/06	1	11.15	0	0.00	11.10	1	2,122	0.05%
2019/05/02	1	11.55	0	0.00	11.50	1	2,111	0.05%
2019/04/26	0	0.00	1	12.05	11.70	-1	2,097	-0.05%
2019/04/25	0	0.00	10	12.15	12.15	-10	2,082	-0.48%
2019/04/23	0	0.00	1	12.35	12.30	-1	2,076	-0.05%
2019/04/18	1	13.20	1	12.40	12.40	0	2,044	0.00%
2019/04/17	10	13.11	2	13.45	13.30	8	1,999	0.40%
2019/04/16	1	13.20	0	0.00	13.30	1	1,937	0.05%
2019/04/01	0	0.00	1	12.80	12.80	-1	1,778	-0.06%
2019/03/29	13	13.10	0	0.00	12.65	13	1,755	0.74%
2019/03/27	0	0.00	6	13.50	13.60	-6	1,694	-0.35%
2019/03/22	8	13.89	0.6	13.80	13.85	7.4	1,537	0.48%
2019/03/21	19	14.66	16	14.51	14.50	3	1,426	0.21%
2019/03/20	0	0.00	7	13.45	13.55	-7	1,207	-0.58%
2019/03/19	0	0.00	1	12.35	12.35	-1	1,085	-0.09%
2019/03/18	2	12.90	2	12.55	12.65	0	1,060	0.00%
2019/03/15	30	13.12	30	13.05	13.05	0	1,005	0.00%
2019/03/12	1	12.35	0	0.00	12.05	1	859	0.12%
2019/03/11	4	12.10	79	11.93	12.25	-75	801	-9.36%
2019/03/08	0	0.00	1	11.15	11.15	-1	686	-0.15%
2019/03/07	18	10.38	0	0.00	10.40	18	667	2.70%
2019/02/27	0	0.00	1	11.25	11.25	-1	621	-0.16%
2019/02/26	3	11.05	5	10.90	10.90	-2	593	-0.34%
2019/02/25	24	11.17	41	11.26	11.20	-17	563	-3.02%
2019/02/22	6	10.28	50	10.60	10.75	-44	480	-9.16%
2019/02/21	5	9.33	0	0.00	9.81	5	393	1.27%
2019/01/22	0	0.00	2	9.01	8.96	-2	394	-0.51%
2019/01/14	15	8.49	1	8.51	8.55	14	403	3.47%
2019/01/09	1	8.73	0	0.00	8.67	1	414	0.24%
2019/01/07	0	0.00	1	8.70	8.78	-1	423	-0.24%
2019/01/02	1	8.60	0	0.00	8.60	1	444	0.23%
2018/12/27	2	9.19	1	9.19	9.19	1	496	0.20%
2018/12/26	1	8.42	0	0.00	8.36	1	488	0.20%
2018/12/06	6	9.55	0	0.00	9.33	6	576	1.04%
2018/11/29	21	10.02	0	0.00	10.00	21	657	3.19%
2018/11/28	0	0.00	1	10.05	10.05	-1	656	-0.15%
2018/11/27	1	9.72	0	0.00	9.78	1	653	0.15%
2018/11/26	0	0.00	1	9.71	9.77	-1	655	-0.15%
2018/11/22	1	9.45	0	0.00	9.41	1	648	0.15%
2018/10/05	0	0.00	2	12.48	12.55	-2	653	-0.31%
2018/09/21	1	11.30	0	0.00	11.30	1	534	0.19%
2018/09/14	0	0.00	0.5	11.80	11.85	-0.5	467	-0.11%
2018/09/11	0	0.00	2	12.00	12.15	-2	459	-0.44%
2018/09/07	5	12.80	1	12.85	12.35	4	442	0.90%
2018/09/06	2	12.15	0	0.00	12.75	2	396	0.50%
2018/09/04	5	11.90	0	0.00	11.95	5	360	1.39%
2018/08/20	1	12.50	0	0.00	12.35	1	365	0.27%
2018/07/13	5	15.20	0	0.00	15.30	5	250	2.00%
2018/07/10	20	14.95	0	0.00	14.95	20	260	7.68%
2018/06/27	1	15.05	0	0.00	15.00	1	329	0.30%
2018/06/08	0	0.00	10	16.40	16.40	-10	321	-3.11%
2018/06/07	10	16.65	0	0.00	16.55	10	321	3.11%
2018/06/04	8	15.40	0	0.00	15.30	8	273	2.93%
2018/06/01	12	15.32	0	0.00	15.45	12	273	4.39%
2018/05/31	0	0.00	6	15.10	15.20	-6	273	-2.19%
2018/05/15	4	14.90	0	0.00	15.00	4	295	1.35%
2018/04/23	0	0.00	1	16.20	16.20	-1	369	-0.27%
2018/04/19	0	0.00	1	16.50	16.50	-1	371	-0.27%
2018/04/13	2	17.33	0	0.00	17.15	2	367	0.54%
2018/04/10	1	17.70	0	0.00	17.30	1	385	0.26%
2018/04/09	1	17.85	0	0.00	17.65	1	386	0.26%
2018/04/03	14	18.88	2	18.78	18.60	12	381	3.15%
2018/04/02	1	18.35	0	0.00	18.35	1	346	0.29%
2018/03/27	1	17.10	0	0.00	16.65	1	329	0.30%
2018/02/05	1	17.00	0	0.00	17.65	1	524	0.19%
2018/02/02	1	18.10	0	0.00	17.90	1	529	0.19%
2018/01/11	3	19.30	0	0.00	19.40	3	700	0.43%
2018/01/05	0	0.00	10	19.80	19.90	-10	753	-1.33%
2018/01/03	0	0.00	4	19.65	19.65	-4	788	-0.51%