利奇 (1517)-群益金鼎-北高雄券商分點個股進出

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

利奇

(1517)

可現股當沖

股價
14.40
漲跌
▲0.05
漲幅
+0.35%
成交量
63張
產業
上市電機機械類股
212人加入追蹤

立即追蹤
本地時間:13:30

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

利奇 (1517)籌碼相關－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/11/21	1.3	14.41	0	0.00	14.40	1.3	173	0.75%
2024/11/20	2.5	14.41	0	0.00	14.35	2.5	174	1.43%
2024/11/19	0.6	14.35	0	0.00	14.25	0.6	173	0.32%
2024/11/18	0	0.00	2	14.30	14.30	-2	175	-1.14%
2024/11/15	0.4	14.33	1	14.20	14.30	-0.6	179	-0.35%
2024/11/14	1.7	14.37	0	0.00	14.30	1.7	189	0.87%
2024/11/13	0.3	14.72	0	0.00	14.60	0.3	191	0.17%
2024/11/12	0.6	14.90	1	14.75	14.80	-0.4	196	-0.21%
2024/11/11	0.2	14.90	0	0.00	14.95	0.2	199	0.08%
2024/11/08	0.4	15.07	1	15.00	14.95	-0.6	201	-0.31%
2024/11/07	0	15.15	0	0.00	15.00	0	206	0.02%
2024/11/05	0.1	15.35	0.1	15.00	14.90	0	212	0.02%
2024/11/04	0	14.95	3	14.83	14.80	-3	224	-1.33%
2024/11/01	0	14.95	2	14.85	14.90	-2	238	-0.83%
2024/10/30	0.4	14.99	0	0.00	14.90	0.4	242	0.16%
2024/10/29	0.8	15.00	0	0.00	14.90	0.8	252	0.31%
2024/10/28	2.8	15.16	0	15.20	15.10	2.8	249	1.11%
2024/10/25	0	15.30	0	0.00	15.20	0	254	0.01%
2024/10/24	0.2	15.27	0	0.00	15.20	0.2	260	0.07%
2024/10/23	7	15.28	0.9	15.32	15.20	6.1	263	2.33%
2024/10/22	0.3	15.28	0	0.00	15.20	0.3	269	0.12%
2024/10/21	0.5	15.30	0	0.00	15.20	0.5	279	0.18%
2024/10/18	0.5	15.38	0	0.00	15.30	0.5	290	0.17%
2024/10/17	0.2	15.44	0	0.00	15.35	0.2	297	0.08%
2024/10/16	0	0.00	1	15.35	15.30	-1	313	-0.32%
2024/10/15	0.1	15.36	0	0.00	15.30	0.1	320	0.04%
2024/10/14	0.1	15.32	0	15.35	15.30	0.1	330	0.03%
2024/10/11	0.4	15.41	0	0.00	15.30	0.4	335	0.12%
2024/10/09	1.7	15.45	0	0.00	15.35	1.7	340	0.49%
2024/10/08	0.2	15.70	0	15.65	15.45	0.2	343	0.07%
2024/10/07	0.4	15.88	0.3	15.90	15.75	0.1	346	0.03%
2024/10/04	2.2	15.90	0	0.00	15.85	2.2	363	0.60%
2024/10/01	1.3	15.89	0	0.00	15.95	1.3	389	0.33%
2024/09/27	0.1	15.90	11	15.78	15.85	-10.9	390	-2.80%
2024/09/26	0	15.70	0	0.00	15.55	0	390	0.01%
2024/09/25	0.2	15.75	0	0.00	15.60	0.2	394	0.05%
2024/09/24	0.1	15.60	0	0.00	15.55	0.1	397	0.03%
2024/09/23	0	15.80	0	0.00	15.65	0	401	0.00%
2024/09/19	0.1	15.75	0	0.00	15.65	0.1	419	0.01%
2024/09/18	4.1	15.63	0	0.00	15.55	4.1	422	0.98%
2024/09/16	0	0.00	3.1	15.42	15.50	-3.1	422	-0.72%
2024/09/13	9.1	15.19	0	0.00	15.25	9.1	424	2.15%
2024/09/12	0.4	15.50	0	0.00	15.35	0.4	425	0.09%
2024/09/11	0.1	15.40	3	15.33	15.25	-2.9	430	-0.67%
2024/09/10	1.6	15.58	0	0.00	15.40	1.6	441	0.36%
2024/09/09	0.2	15.65	0.5	15.55	15.60	-0.3	441	-0.07%
2024/09/06	0.1	15.95	0	0.00	15.75	0.1	440	0.02%
2024/09/05	0.2	15.92	5	15.82	15.75	-4.8	441	-1.10%
2024/09/04	0.2	16.04	3	15.88	15.80	-2.8	447	-0.62%
2024/09/02	0.1	16.40	0	0.00	16.35	0.1	452	0.02%
2024/08/30	0	0.00	15	16.32	16.30	-15	454	-3.30%
2024/08/28	0.1	16.28	0	0.00	16.15	0.1	463	0.01%
2024/08/26	16	16.18	0	0.00	16.15	16	471	3.40%
2024/08/23	2.2	15.89	2	16.05	16.00	0.2	474	0.04%
2024/08/22	0	16.08	0	0.00	16.05	0	479	0.01%
2024/08/21	5	15.95	0	0.00	16.05	5	482	1.04%
2024/08/20	4	16.00	19	15.95	15.95	-15	483	-3.09%
2024/08/19	0.1	16.00	2.1	15.98	15.90	-2	488	-0.41%
2024/08/16	0	16.10	2	16.05	15.95	-2	490	-0.40%
2024/08/15	2.1	15.93	0	0.00	15.95	2.1	486	0.43%
2024/08/14	4	16.05	12	16.04	16.00	-8	490	-1.63%
2024/08/13	20.3	15.98	1	16.25	15.95	19.3	521	3.69%
2024/08/12	2.3	16.11	0	0.00	16.10	2.3	527	0.44%
2024/08/09	2	16.10	4	16.16	16.05	-2	530	-0.38%
2024/08/08	7.1	15.90	3	16.12	15.90	4.1	532	0.76%
2024/08/07	0.1	16.22	11	15.91	16.10	-10.9	536	-2.03%
2024/08/06	14	15.62	0	0.00	15.40	14	536	2.61%
2024/08/05	1.8	16.30	0	0.00	15.75	1.8	526	0.34%
2024/08/02	8	17.73	1	17.50	17.45	7	514	1.36%
2024/08/01	0	0.00	8.5	17.87	17.95	-8.5	511	-1.66%
2024/07/31	0	17.55	9	17.60	17.70	-9	503	-1.78%
2024/07/30	11.5	17.20	1	17.25	17.40	10.5	503	2.08%
2024/07/29	0	17.20	11	17.33	17.25	-11	500	-2.20%
2024/07/26	16.5	17.25	0	0.00	17.25	16.5	498	3.31%
2024/07/23	0	0.00	2	17.83	17.60	-2	494	-0.40%
2024/07/22	2	17.53	2.4	17.56	17.50	-0.4	491	-0.08%
2024/07/19	2.1	17.74	12	17.53	17.45	-9.9	488	-2.03%
2024/07/18	5	17.98	1.2	18.23	18.10	3.8	491	0.77%
2024/07/17	0	0.00	12	18.21	18.15	-12	485	-2.47%
2024/07/16	21	17.75	1	17.90	17.65	20	472	4.24%
2024/07/15	3.1	17.35	15	17.72	17.90	-11.9	472	-2.53%
2024/07/12	0	17.50	9.1	17.47	17.40	-9.1	467	-1.94%
2024/07/11	14.1	17.31	0	0.00	17.40	14.1	465	3.02%
2024/07/10	3	17.28	12.2	17.34	17.35	-9.2	474	-1.94%
2024/07/09	9.1	17.26	12	17.46	17.40	-2.9	476	-0.62%
2024/07/08	1.2	17.55	12	17.73	17.75	-10.8	484	-2.22%
2024/07/05	1	17.54	22	17.57	17.60	-21	504	-4.16%
2024/07/04	2	17.00	0	0.00	16.90	2	482	0.42%
2024/07/03	6.2	16.99	0	0.00	17.00	6.2	484	1.27%
2024/07/02	7.6	16.93	0	0.00	16.90	7.6	490	1.54%
2024/07/01	9.1	17.18	1	17.15	17.15	8.1	490	1.66%
2024/06/28	0.1	17.10	0	0.00	17.05	0.1	488	0.02%
2024/06/27	5.5	17.06	0	0.00	17.05	5.5	487	1.12%
2024/06/26	1.1	17.15	15	17.25	17.20	-13.9	486	-2.86%
2024/06/25	4.1	16.73	0	0.00	16.80	4.1	490	0.85%
2024/06/24	0.4	16.93	1	16.90	16.75	-0.6	490	-0.12%
2024/06/21	0	16.85	2	16.93	16.85	-2	499	-0.39%
2024/06/20	0	16.70	4	16.81	16.80	-4	503	-0.79%
2024/06/19	2.1	16.78	0	0.00	16.60	2.1	515	0.40%
2024/06/18	23	16.85	1	17.25	16.80	22	519	4.24%
2024/06/17	10	16.95	18	16.99	17.10	-8	544	-1.47%
2024/06/14	1	16.45	1	16.60	16.50	0	540	0.00%
2024/06/13	2.1	16.43	2.1	16.60	16.40	0	544	0.00%
2024/06/12	3	16.45	3	16.67	16.45	0	549	0.00%
2024/06/11	1.3	16.42	0.1	16.45	16.30	1.2	556	0.22%
2024/06/07	2	16.70	0	0.00	16.75	2	571	0.35%
2024/06/06	3.1	17.14	0	0.00	16.60	3.1	592	0.53%
2024/06/05	2.8	16.94	0	0.00	17.00	2.8	624	0.44%
2024/06/04	0	17.09	3	16.95	17.00	-3	883	-0.34%
2024/06/03	2.2	17.09	0	0.00	17.10	2.2	978	0.23%
2024/05/31	0.2	17.03	0	0.00	16.90	0.2	990	0.02%
2024/05/30	0.4	16.97	0	0.00	16.85	0.4	995	0.04%
2024/05/29	0.1	17.03	2	17.10	17.05	-1.9	999	-0.19%
2024/05/28	0	16.95	11	16.93	17.00	-11	997	-1.10%
2024/05/27	5	16.44	0	0.00	16.65	5	992	0.50%
2024/05/24	0.1	16.35	0	0.00	16.45	0.1	990	0.01%
2024/05/23	8.1	16.52	0	0.00	16.35	8.1	990	0.82%
2024/05/22	0	0.00	1	16.90	16.85	-1	989	-0.10%
2024/05/21	3	16.77	0	0.00	16.75	3	986	0.31%
2024/05/20	4.4	16.95	0	0.00	16.90	4.4	984	0.44%
2024/05/17	2.1	17.26	6	16.96	17.05	-3.9	989	-0.39%
2024/05/16	0	0.00	5	16.60	16.55	-5	967	-0.52%
2024/05/15	1.1	16.46	0.2	16.50	16.40	1	966	0.10%
2024/05/14	0	0.00	8	16.48	16.40	-8	962	-0.83%
2024/05/13	0	16.35	1	16.40	16.30	-1	968	-0.10%
2024/05/10	8	16.12	0	0.00	16.25	8	963	0.83%
2024/05/09	0	16.30	0	0.00	16.25	0	960	0.00%
2024/05/08	0.3	16.20	0	0.00	16.15	0.3	961	0.03%
2024/05/07	0.2	16.17	0.6	16.20	16.10	-0.3	963	-0.04%
2024/05/06	0.3	16.19	0	0.00	16.20	0.3	967	0.03%
2024/05/03	1	16.20	0	0.00	16.20	1	966	0.10%
2024/05/02	1.1	16.31	0	0.00	16.30	1.1	963	0.11%
2024/04/30	0	16.44	0	0.00	16.45	0	962	0.00%
2024/04/29	0	0.00	0	16.35	16.35	0	959	0.00%
2024/04/26	0	16.35	10	16.32	16.30	-10	957	-1.04%
2024/04/25	0	16.46	0	0.00	16.30	0	954	0.00%
2024/04/24	2	16.00	2	16.38	16.25	0	946	0.00%
2024/04/23	0	15.95	0	0.00	15.90	0	934	0.00%
2024/04/22	0.2	15.82	1	15.60	15.60	-0.8	933	-0.08%
2024/04/19	0	15.96	13	15.78	15.80	-13	930	-1.39%
2024/04/18	0	15.80	4	15.98	16.00	-4	923	-0.43%
2024/04/17	0	15.65	0	0.00	15.65	0	917	0.01%
2024/04/16	2.5	15.67	0	0.00	15.50	2.5	913	0.28%
2024/04/15	0.3	16.54	0	16.35	16.25	0.3	899	0.03%
2024/04/12	3.1	16.52	2	16.60	16.55	1.1	890	0.12%
2024/04/11	16.2	16.66	15	16.67	16.60	1.2	873	0.14%
2024/04/10	0	16.06	0	0.00	15.95	0	835	0.01%
2024/04/09	0	16.00	0	16.00	16.05	0	831	0.00%
2024/04/08	0.2	15.89	0	15.90	15.75	0.1	827	0.01%
2024/04/03	0.1	16.05	1	16.00	16.05	-0.9	819	-0.11%
2024/04/02	0.1	16.06	0.1	16.20	16.05	0	816	0.01%
2024/04/01	0	16.15	0.3	16.15	16.15	-0.3	812	-0.04%
2024/03/29	2	16.23	0	0.00	16.15	2	809	0.25%
2024/03/28	2.1	16.39	3	16.62	16.30	-0.9	806	-0.11%
2024/03/27	0	16.15	0	0.00	16.05	0	786	0.00%
2024/03/26	0.4	16.16	0	0.00	16.00	0.4	781	0.06%
2024/03/25	2.1	16.36	0	0.00	16.20	2.1	771	0.28%
2024/03/22	2	16.53	1	16.75	16.35	1	765	0.13%
2024/03/21	4	16.40	0	0.00	16.35	4	754	0.53%
2024/03/20	24.1	16.41	32	16.67	16.50	-7.9	747	-1.06%
2024/03/19	2	16.13	0	0.00	16.15	2	716	0.28%
2024/03/18	3	16.18	0	0.00	16.10	3	708	0.43%
2024/03/15	1	16.30	1	16.60	16.50	0	701	0.00%
2024/03/14	3.2	16.46	0	0.00	16.35	3.2	695	0.45%
2024/03/13	5.2	16.64	2	16.38	16.30	3.2	685	0.46%
2024/03/12	8	16.68	10	16.83	16.90	-2	666	-0.30%
2024/03/11	26.1	17.05	10	16.98	17.10	16.1	642	2.51%
2024/03/08	19	18.39	3	17.73	17.20	16	602	2.66%
2024/03/07	3	17.23	3	17.47	17.80	0	341	0.00%
2024/03/06	0.4	16.36	4	16.31	16.20	-3.6	243	-1.47%
2024/03/05	4.1	15.90	2	15.85	15.85	2.1	226	0.94%
2024/03/04	2.1	16.40	0	0.00	16.25	2.1	219	0.97%
2024/03/01	1.2	16.13	1.1	16.26	16.25	0.1	216	0.05%
2024/02/29	0.1	15.95	0	0.00	15.85	0.1	209	0.04%
2024/02/27	0.2	15.85	0	0.00	15.70	0.2	207	0.11%
2024/02/23	2.6	15.79	0	0.00	15.55	2.6	205	1.26%
2024/02/22	1.3	16.21	5	16.15	16.05	-3.7	202	-1.82%
2024/02/21	3	16.13	0	0.00	16.15	3	202	1.49%
2024/02/20	4.5	16.33	6	16.35	16.10	-1.5	202	-0.76%
2024/02/19	0.3	16.13	2	16.10	16.35	-1.7	194	-0.85%
2024/02/16	3.1	15.48	0	0.00	15.60	3.1	181	1.72%
2024/02/15	0.3	15.30	0	0.00	15.30	0.3	173	0.19%
2024/02/05	2.8	15.32	0	0.00	15.30	2.8	172	1.61%
2024/02/02	0.1	15.26	0	0.00	15.25	0.1	160	0.04%
2024/02/01	0.3	15.29	0	0.00	15.25	0.3	159	0.16%
2024/01/31	0	15.14	0	0.00	15.05	0	159	0.02%
2024/01/30	0	15.35	0	0.00	15.10	0	156	0.00%
2024/01/29	0	15.21	0	0.00	15.15	0	156	0.02%
2024/01/26	0.1	15.26	0	0.00	15.15	0.1	152	0.04%
2024/01/25	0.5	15.17	0	0.00	15.15	0.5	154	0.32%
2024/01/24	0.3	15.20	0	0.00	15.15	0.3	155	0.18%
2024/01/23	0.1	15.25	0	0.00	15.10	0.1	156	0.03%
2024/01/22	0.2	15.15	0	0.00	15.10	0.2	155	0.14%
2024/01/19	0.3	15.10	0	0.00	15.10	0.3	155	0.22%
2024/01/18	0.2	15.05	0	0.00	15.10	0.2	156	0.15%
2024/01/16	1.2	15.29	0	0.00	15.15	1.2	159	0.78%
2024/01/12	0	15.35	0	0.00	15.30	0	163	0.00%
2024/01/11	0.1	15.20	0	0.00	15.20	0.1	164	0.05%
2024/01/10	0.1	15.22	0	0.00	15.15	0.1	166	0.05%
2024/01/09	0	15.40	0	0.00	15.30	0	166	0.02%
2024/01/08	0.2	15.40	0	0.00	15.35	0.2	167	0.10%
2024/01/05	0.4	15.47	0	0.00	15.30	0.4	168	0.23%
2024/01/04	0.3	15.51	0	0.00	15.35	0.3	170	0.17%
2024/01/03	0.3	15.49	0	0.00	15.50	0.3	172	0.17%
2024/01/02	0.2	15.55	0	0.00	15.50	0.2	173	0.12%
2023/12/29	0.2	15.49	0	0.00	15.55	0.2	175	0.12%
2023/12/28	0.1	15.55	0.1	15.55	15.50	0	179	0.01%
2023/12/27	0.2	15.61	0	0.00	15.55	0.2	180	0.09%
2023/12/26	0.2	15.71	0	0.00	15.65	0.2	181	0.10%
2023/12/25	0.1	15.76	0	0.00	15.60	0.1	182	0.06%
2023/12/22	0	15.75	0	0.00	15.65	0	183	0.00%
2023/12/21	0.2	15.85	0	0.00	15.65	0.2	184	0.11%
2023/12/20	0.3	15.69	0	0.00	15.70	0.3	183	0.15%
2023/12/19	0.1	15.72	0	0.00	15.70	0.1	184	0.03%
2023/12/18	0.1	15.95	0.1	15.95	15.85	0	185	-0.01%
2023/12/15	0.2	15.72	0	0.00	15.70	0.2	184	0.09%
2023/12/14	3.6	15.67	0	0.00	15.65	3.6	186	1.93%
2023/12/13	0.1	15.60	0	0.00	15.55	0.1	186	0.03%
2023/12/12	0.2	15.40	0	0.00	15.40	0.2	189	0.11%
2023/12/11	0	15.37	0	0.00	15.30	0	189	0.01%
2023/12/08	0.2	15.48	0	0.00	15.40	0.2	199	0.09%
2023/12/06	1	15.65	0	0.00	15.60	1	214	0.47%
2023/12/05	1	15.70	0	0.00	15.65	1	216	0.46%
2023/12/04	0.4	15.89	0	0.00	15.75	0.4	220	0.16%
2023/12/01	3	15.80	0	0.00	15.80	3	221	1.38%
2023/11/30	0.3	15.93	0	0.00	15.80	0.3	224	0.15%
2023/11/29	0.3	15.85	0.4	15.90	15.85	-0.1	226	-0.04%
2023/11/28	0.2	15.90	0	0.00	15.80	0.2	226	0.10%
2023/11/27	0.1	15.57	0	0.00	15.45	0.1	228	0.03%
2023/11/24	0.2	15.64	0	0.00	15.55	0.2	234	0.08%
2023/11/22	0.2	15.52	0	0.00	15.55	0.2	234	0.08%
2023/11/21	0.2	15.55	0	0.00	15.45	0.2	234	0.09%
2023/11/20	0.1	15.58	0	0.00	15.55	0.1	233	0.04%
2023/11/16	0	0.00	1	15.20	15.20	-1	231	-0.43%
2023/11/15	0	14.85	0	0.00	14.85	0	226	0.00%
2023/11/13	0.3	14.80	0	0.00	14.65	0.3	229	0.14%
2023/11/10	0	14.88	0.3	14.85	14.85	-0.3	231	-0.11%
2023/11/09	0.1	15.00	0	0.00	14.90	0.1	234	0.04%
2023/11/08	0.5	15.04	0	0.00	15.00	0.5	243	0.19%
2023/11/07	0.1	15.04	0	0.00	15.05	0.1	252	0.02%
2023/11/06	1.2	14.96	0	0.00	15.00	1.2	256	0.48%
2023/11/03	0.2	14.54	0	0.00	14.55	0.2	253	0.06%
2023/11/02	0.1	14.37	0	0.00	14.35	0.1	252	0.06%
2023/11/01	0.2	14.34	0	14.35	14.25	0.2	251	0.09%
2023/10/31	0	14.45	0	0.00	14.30	0	251	0.02%
2023/10/30	0.5	14.57	0	0.00	14.45	0.5	256	0.20%
2023/10/27	1.3	14.44	1	14.45	14.45	0.3	259	0.12%
2023/10/26	0	14.65	0	0.00	14.50	0	261	0.01%
2023/10/25	0.4	14.60	0.1	14.70	14.55	0.3	263	0.10%
2023/10/24	1	14.64	1	14.50	14.45	0	264	0.00%
2023/10/23	1.2	14.71	0	0.00	14.60	1.2	268	0.44%
2023/10/20	0.1	14.73	4	14.65	14.75	-3.9	271	-1.42%
2023/10/18	0.4	14.86	2	14.80	14.75	-1.6	276	-0.58%
2023/10/17	0.1	14.95	0	0.00	14.85	0.1	276	0.02%
2023/10/16	0.2	15.00	0	0.00	14.85	0.2	279	0.06%
2023/10/12	0.2	15.01	0	0.00	14.95	0.2	300	0.07%
2023/10/11	0.5	15.04	0	0.00	14.95	0.5	304	0.15%
2023/10/06	0.2	15.10	0	0.00	15.05	0.2	319	0.07%
2023/10/05	0.6	15.13	0	0.00	15.00	0.6	331	0.18%
2023/10/04	2.5	15.00	0.9	15.05	14.95	1.6	335	0.48%
2023/10/03	1.1	14.92	0	0.00	15.00	1.1	334	0.33%
2023/10/02	0.4	15.09	0	0.00	15.00	0.4	334	0.13%
2023/09/28	0.4	15.10	0	0.00	15.00	0.4	336	0.10%
2023/09/27	0.2	15.10	0	0.00	15.05	0.2	337	0.05%
2023/09/26	0.1	15.10	0	0.00	15.05	0.1	338	0.01%
2023/09/22	0.1	15.18	0	0.00	15.10	0.1	345	0.02%
2023/09/21	1.1	15.06	0.9	15.15	15.10	0.2	344	0.05%
2023/09/20	0.1	15.21	0	0.00	15.15	0.1	344	0.04%
2023/09/19	0.4	15.27	2	15.20	15.15	-1.6	344	-0.46%
2023/09/18	0	15.40	0	0.00	15.25	0	343	0.00%
2023/09/15	0	15.38	0	0.00	15.20	0	344	0.01%
2023/09/14	0.5	15.30	0	0.00	15.35	0.5	345	0.15%
2023/09/13	0.2	15.38	0	0.00	15.20	0.2	347	0.06%
2023/09/12	0	16.10	0	0.00	15.95	0	342	0.01%
2023/09/11	0.1	16.20	0	0.00	15.95	0.1	336	0.02%
2023/09/08	0.2	16.33	0	0.00	16.25	0.2	330	0.06%
2023/09/07	0	0.00	1	16.40	16.35	-1	336	-0.30%
2023/09/06	4.1	16.44	0	0.00	16.45	4.1	333	1.23%
2023/09/05	1.5	16.56	0	0.00	16.40	1.5	334	0.44%
2023/09/04	0.1	16.73	0	0.00	16.65	0.1	330	0.03%
2023/08/31	0	0.00	1	16.25	16.20	-1	324	-0.31%
2023/08/30	1	15.95	0	0.00	16.00	1	320	0.31%
2023/08/29	1.2	15.81	0	0.00	15.75	1.2	322	0.36%
2023/08/28	0.1	15.90	0	0.00	15.70	0.1	321	0.02%
2023/08/25	0.6	15.73	0	0.00	15.70	0.6	322	0.19%
2023/08/24	0.3	15.89	0	0.00	15.75	0.3	322	0.10%
2023/08/23	0.9	15.89	0	0.00	15.80	0.9	324	0.28%
2023/08/22	0.1	15.84	0	0.00	15.65	0.1	324	0.04%
2023/08/21	0.1	15.91	0	0.00	15.80	0.1	325	0.02%
2023/08/18	0.1	16.11	0	0.00	15.95	0.1	325	0.03%
2023/08/17	0.1	15.85	0	0.00	16.00	0.1	324	0.03%
2023/08/16	0.6	15.86	0	0.00	15.90	0.6	337	0.17%
2023/08/15	0.5	16.05	0	0.00	15.95	0.5	336	0.15%
2023/08/14	1.3	15.92	0	0.00	15.90	1.3	336	0.40%
2023/08/11	1	16.42	0	0.00	16.25	1	332	0.29%
2023/08/10	0.1	16.71	0	0.00	16.60	0.1	325	0.04%
2023/08/09	0	16.85	0	0.00	16.80	0	322	0.01%
2023/08/08	0.3	16.93	0	0.00	16.85	0.3	323	0.09%
2023/08/07	1	16.90	0	0.00	16.95	1	337	0.30%
2023/08/04	0	16.95	0	16.95	16.80	0	336	-0.01%
2023/08/02	3.1	16.85	0	0.00	16.85	3.1	337	0.91%
2023/08/01	0.3	17.14	0	0.00	17.10	0.3	333	0.09%
2023/07/31	0.2	17.17	0	0.00	16.95	0.2	331	0.06%
2023/07/28	0.7	17.17	0	0.00	17.05	0.7	332	0.20%
2023/07/27	0.2	17.27	1	17.15	17.20	-0.8	333	-0.24%
2023/07/26	0	0.00	2	17.00	17.10	-2	351	-0.57%
2023/07/25	2.5	16.67	0.9	16.65	16.75	1.6	348	0.45%
2023/07/24	0.2	16.65	0	0.00	16.55	0.2	350	0.06%
2023/07/21	0.4	16.95	0	0.00	16.80	0.4	351	0.12%
2023/07/20	3.3	16.90	3	16.75	16.90	0.3	357	0.07%
2023/07/19	3.2	16.71	0	0.00	16.75	3.2	358	0.88%
2023/07/18	0.7	16.90	0	0.00	16.70	0.7	365	0.20%
2023/07/17	1.3	16.91	0	0.00	17.05	1.3	363	0.37%
2023/07/14	0.2	17.46	0	0.00	17.25	0.2	355	0.05%
2023/07/13	1.5	17.22	0.8	17.28	17.20	0.7	353	0.19%
2023/07/12	1.3	17.99	0	0.00	17.80	1.3	342	0.39%
2023/07/11	0.1	18.47	0	0.00	18.25	0.1	332	0.04%
2023/07/10	0.5	18.64	0	0.00	18.45	0.5	331	0.14%
2023/07/07	0.4	18.68	0	0.00	18.55	0.4	338	0.12%
2023/07/05	0	18.95	0	0.00	18.80	0	337	0.01%
2023/07/03	1	18.90	0	0.00	18.90	1	341	0.29%
2023/06/30	0.1	18.96	0	0.00	18.75	0.1	339	0.04%
2023/06/29	0.1	18.80	0	0.00	18.70	0.1	340	0.03%
2023/06/28	0	18.75	0	0.00	18.60	0	346	0.01%
2023/06/27	0.2	18.79	0	0.00	18.60	0.2	356	0.06%
2023/06/26	0.1	18.80	0	0.00	18.80	0.1	360	0.04%
2023/06/21	0.3	18.85	0	0.00	18.85	0.3	368	0.09%
2023/06/20	0	18.85	0.8	18.95	18.75	-0.8	370	-0.21%
2023/06/19	0.4	19.09	0	0.00	18.90	0.4	371	0.11%
2023/06/16	0.2	19.18	6	19.08	19.10	-5.8	374	-1.54%
2023/06/15	0.1	18.85	0	0.00	18.85	0.1	372	0.03%
2023/06/14	0.2	18.89	12	18.86	18.75	-11.8	382	-3.09%
2023/06/13	1	18.90	0	18.90	18.75	1	396	0.26%
2023/06/12	0.2	19.15	0	0.00	19.10	0.2	391	0.04%
2023/06/08	0.1	19.25	0	0.00	19.10	0.1	407	0.01%
2023/06/06	0.2	19.30	0	0.00	19.15	0.2	428	0.05%
2023/06/05	0.3	19.38	0	0.00	19.30	0.3	435	0.07%
2023/06/02	0	0.00	4	19.31	19.30	-4	446	-0.90%
2023/06/01	0.1	19.09	0	0.00	19.00	0.1	454	0.03%
2023/05/30	0.1	19.00	0	0.00	18.80	0.1	457	0.01%
2023/05/29	0.3	18.76	0	0.00	18.75	0.3	460	0.05%
2023/05/26	1.1	18.80	0	0.00	18.70	1.1	461	0.24%
2023/05/24	0.5	18.98	0	18.95	19.10	0.4	469	0.09%
2023/05/23	0.1	19.10	0	0.00	18.90	0.1	493	0.02%
2023/05/22	0	19.20	0	0.00	19.05	0	498	0.01%
2023/05/19	0.3	18.88	0	0.00	18.75	0.3	486	0.05%
2023/05/18	0.1	19.00	0	0.00	18.90	0.1	489	0.01%
2023/05/15	0.1	18.40	0	0.00	18.35	0.1	490	0.02%
2023/05/12	2.9	18.55	0.1	18.60	18.35	2.8	495	0.57%
2023/05/11	2.9	18.55	0.1	18.60	18.25	2.8	494	0.57%
2023/05/10	0	19.10	0	0.00	18.95	0	483	0.01%
2023/05/09	0.3	19.15	0	0.00	19.00	0.3	488	0.06%
2023/05/05	3	19.23	0	0.00	19.15	3	489	0.61%
2023/05/04	1.1	19.31	0	0.00	19.30	1.1	497	0.22%
2023/05/03	0.1	19.44	0	0.00	19.25	0.1	499	0.03%
2023/05/02	0.1	19.07	0	0.00	19.50	0.1	503	0.01%
2023/04/28	0.1	19.10	0	0.00	18.95	0.1	487	0.02%
2023/04/27	1	19.09	0	0.00	18.95	1	488	0.21%
2023/04/26	0.2	18.95	9	18.86	18.95	-8.8	483	-1.82%
2023/04/25	0.3	19.26	0	0.00	19.00	0.3	481	0.07%
2023/04/24	1.1	19.46	6	19.30	19.35	-4.9	475	-1.04%
2023/04/21	1.3	19.47	0.9	19.57	19.35	0.4	475	0.09%
2023/04/20	0.4	19.84	0	0.00	19.60	0.4	472	0.09%
2023/04/19	0	20.10	0	0.00	19.90	0	469	0.01%
2023/04/17	0.2	20.09	2	19.95	19.95	-1.8	469	-0.38%
2023/04/14	0.2	20.10	0	0.00	20.10	0.2	474	0.04%
2023/04/13	0.1	20.15	0	0.00	20.05	0.1	482	0.02%
2023/04/10	1	19.90	0	0.00	20.00	1	476	0.21%
2023/04/06	0.3	19.88	0	0.00	19.95	0.3	478	0.07%
2023/03/31	0.2	19.85	0	0.00	19.75	0.2	476	0.04%
2023/03/28	1	19.76	0	0.00	19.75	1	493	0.21%
2023/03/27	0	20.00	0	0.00	20.00	0	503	0.00%
2023/03/24	0.1	20.10	0	0.00	20.00	0.1	510	0.03%
2023/03/23	0.2	20.20	0	0.00	20.10	0.2	515	0.04%
2023/03/22	0.1	20.30	0	0.00	20.15	0.1	530	0.02%
2023/03/21	0.1	20.17	0.3	20.23	20.20	-0.2	584	-0.04%
2023/03/20	0.1	19.92	0	0.00	19.90	0.1	583	0.02%
2023/03/17	5.4	19.76	1	19.80	19.70	4.4	587	0.75%
2023/03/16	12.2	19.98	6.7	19.90	19.80	5.5	578	0.95%
2023/03/13	4.1	20.20	5	20.25	20.35	-0.9	589	-0.15%
2023/03/10	0	0.00	2	20.38	20.40	-2	594	-0.34%
2023/03/09	0	21.10	0	0.00	20.95	0	622	0.01%
2023/03/08	7	21.10	0	0.00	21.10	7	664	1.05%
2023/03/07	3	21.05	5	21.03	21.15	-2	701	-0.29%
2023/03/06	0.2	20.90	7	20.88	20.90	-6.8	692	-0.98%
2023/03/03	0.4	20.50	0	0.00	20.50	0.4	688	0.06%
2023/03/02	0.2	20.48	0	0.00	20.40	0.2	697	0.03%
2023/03/01	3	20.40	0	0.00	20.40	3	701	0.43%
2023/02/22	8.1	20.48	2	20.63	20.70	6.1	726	0.84%
2023/02/21	0	0.00	12	20.80	20.80	-12	736	-1.63%
2023/02/20	0	0.00	1	20.50	20.45	-1	729	-0.14%
2023/02/17	0	0.00	5	20.20	20.25	-5	749	-0.67%
2023/02/13	1	20.20	0	0.00	20.10	1	958	0.10%
2023/02/10	0	20.35	0	0.00	20.30	0	967	0.00%
2023/02/09	2	20.55	0	0.00	20.45	2	984	0.20%
2023/02/08	0	0.00	1	20.50	20.50	-1	1,017	-0.10%
2023/02/07	6.2	20.47	0	0.00	20.45	6.2	1,043	0.59%
2023/02/06	0.1	20.77	0	0.00	20.60	0.1	1,093	0.01%
2023/02/03	0.1	20.80	0	0.00	20.75	0.1	1,116	0.01%
2023/02/02	0	0.00	1	20.80	20.80	-1	1,120	-0.09%
2023/02/01	0.2	20.61	2	20.65	20.65	-1.8	1,132	-0.16%
2023/01/31	0	0.00	20	20.43	20.55	-20	1,160	-1.72%
2023/01/30	0	0.00	1	20.20	20.10	-1	1,178	-0.08%
2023/01/17	0.2	20.42	1	20.05	20.05	-0.9	1,202	-0.07%
2023/01/16	0.1	20.23	0	20.25	20.15	0.1	1,241	0.01%
2023/01/13	1.2	20.22	0	0.00	20.20	1.2	1,297	0.09%
2023/01/12	1	20.40	0	0.00	20.40	1	1,310	0.08%
2023/01/11	9.1	20.53	0	0.00	20.50	9.1	1,329	0.68%
2023/01/10	0	0.00	3	20.72	20.65	-3	1,353	-0.22%
2023/01/09	8	20.46	0	0.00	20.55	8	1,384	0.58%
2023/01/06	7	20.54	0	0.00	20.45	7	1,411	0.50%
2023/01/05	0.1	20.95	0	0.00	20.60	0.1	1,453	0.01%
2023/01/04	0	0.00	3	20.77	20.75	-3	1,481	-0.20%
2023/01/03	4	20.19	5	20.55	20.60	-1	1,491	-0.07%
2022/12/28	4.2	20.25	0	0.00	20.10	4.2	1,592	0.26%
2022/12/23	0	0.00	1	20.10	20.15	-1	1,693	-0.06%
2022/12/22	5	20.26	0	0.00	20.20	5	1,714	0.29%
2022/12/21	0.4	20.15	0	0.00	20.10	0.4	1,761	0.02%
2022/12/20	10.6	20.01	2.2	20.25	19.90	8.4	1,823	0.46%
2022/12/19	1	20.40	0	0.00	20.05	1	1,860	0.05%
2022/12/15	24	20.98	0	0.00	20.90	24	1,973	1.22%
2022/12/14	3	20.92	24	20.95	21.05	-21	1,980	-1.06%
2022/12/13	3	20.93	2	21.15	20.95	1	1,978	0.05%
2022/12/12	1	22.50	0	0.00	22.55	1	1,954	0.05%
2022/12/08	4	22.59	4	22.73	22.60	0	2,089	0.00%
2022/12/07	9	22.86	0	0.00	22.50	9	2,146	0.42%
2022/12/06	6	23.23	1	23.10	23.00	5	2,222	0.22%
2022/12/05	7	23.63	1	23.60	23.55	6	2,260	0.27%
2022/12/02	1	23.90	0	0.00	23.80	1	2,254	0.04%
2022/12/01	2	23.73	21	23.76	23.70	-19	2,261	-0.84%
2022/11/30	0	0.00	7	23.62	23.50	-7	2,264	-0.31%
2022/11/29	1	22.70	16.1	23.28	23.30	-15.1	2,251	-0.67%
2022/11/22	2	22.60	1	22.55	22.50	1	2,313	0.04%
2022/11/21	4	22.90	4	22.80	22.70	0	2,349	0.00%
2022/11/18	8	23.02	0	0.00	22.85	8	2,376	0.34%
2022/11/17	3	23.00	1	23.25	23.15	2	2,375	0.08%
2022/11/16	10	23.00	2	23.38	22.90	8	2,373	0.34%
2022/11/15	2	22.90	5	23.16	23.30	-3	2,394	-0.13%
2022/11/14	11	23.01	1	23.10	23.00	10	2,407	0.42%
2022/11/11	19	22.98	1	22.95	22.70	18	2,397	0.75%
2022/11/10	0	0.00	6	23.57	23.45	-6	2,376	-0.25%
2022/11/09	0	0.00	35	23.29	23.45	-35	2,376	-1.47%
2022/11/08	0	0.00	2	22.93	22.40	-2	2,337	-0.09%
2022/11/07	8	22.73	0	0.00	22.55	8	2,346	0.34%
2022/11/04	7	22.75	0	0.00	22.70	7	2,377	0.29%
2022/11/03	5	22.56	5	22.73	22.75	0	2,409	0.00%
2022/11/02	2	22.85	9	22.72	22.55	-7	2,446	-0.29%
2022/11/01	0	0.00	5	22.13	22.25	-5	2,436	-0.21%
2022/10/31	4	21.76	0	0.00	21.60	4	2,429	0.16%
2022/10/28	8	21.69	4	21.44	21.40	4	2,434	0.16%
2022/10/27	3	21.15	10	21.62	22.05	-7	2,433	-0.29%
2022/10/26	4	21.38	0	0.00	20.80	4	2,415	0.17%
2022/10/25	2	21.78	10	21.70	21.55	-8	2,403	-0.33%
2022/10/24	2	22.05	4	22.19	21.90	-2	2,398	-0.08%
2022/10/21	13	21.75	17	22.05	21.65	-4	2,398	-0.17%
2022/10/20	11	21.91	1	22.00	21.95	10	2,351	0.43%
2022/10/19	4	22.53	3	22.70	22.25	1	2,349	0.04%
2022/10/18	5	22.34	10	22.55	22.50	-5	2,337	-0.21%
2022/10/17	10	21.54	10	22.00	22.20	0	2,329	0.00%
2022/10/14	1	21.95	5	21.88	22.05	-4	2,332	-0.17%
2022/10/13	3	21.82	2	21.00	20.70	1	2,398	0.04%
2022/10/12	14	22.27	9	22.58	22.30	5	2,441	0.20%
2022/10/11	26	22.69	9	22.40	22.35	17	2,430	0.70%
2022/10/07	15	23.84	0	0.00	23.60	15	2,439	0.61%
2022/10/06	7	23.49	29	23.89	24.00	-22	2,532	-0.87%
2022/10/05	0	0.00	8	23.46	23.35	-8	2,553	-0.31%
2022/10/04	0	0.00	12	22.90	23.30	-12	2,556	-0.47%
2022/10/03	13	21.99	8	22.28	22.00	5	2,513	0.20%
2022/09/30	23	21.94	8	22.23	22.30	15	2,494	0.60%
2022/09/29	10	22.18	24	22.50	22.35	-14	2,472	-0.57%
2022/09/28	18	22.90	14	22.35	21.70	4	2,458	0.16%
2022/09/27	20	22.79	21	22.91	23.60	-1	2,418	-0.04%
2022/09/26	43	24.18	9	23.36	23.30	34	2,369	1.43%
2022/09/23	9	25.05	23	25.13	25.15	-14	2,337	-0.60%
2022/09/22	13	23.72	33	24.72	25.35	-20	2,283	-0.88%
2022/09/21	5	24.21	9	24.36	24.10	-4	2,228	-0.18%
2022/09/20	0	0.00	5	24.57	24.55	-5	2,287	-0.22%
2022/09/19	33	25.35	4	25.55	25.15	29	2,343	1.24%
2022/09/16	33	25.79	11	25.66	25.40	22	2,323	0.95%
2022/09/15	4	26.13	51	26.06	26.10	-47	2,276	-2.06%
2022/09/14	20	24.76	28	25.41	25.75	-8	2,203	-0.36%
2022/09/13	62	25.14	24	25.30	25.35	38	2,153	1.76%
2022/09/12	6	25.57	27	25.46	25.80	-21	2,076	-1.01%
2022/09/08	20	23.89	0	0.00	24.40	20	2,044	0.98%
2022/09/07	2	23.85	10	23.79	23.65	-8	2,063	-0.39%
2022/09/06	4	24.89	5	24.02	24.25	-1	2,044	-0.05%
2022/09/05	20	25.88	10	26.33	25.40	10	2,007	0.50%
2022/09/02	10	26.01	28	26.13	25.95	-18	1,971	-0.91%
2022/09/01	18	25.38	9	25.33	25.20	9	1,909	0.47%
2022/08/31	11	25.79	5	25.96	25.80	6	1,892	0.32%
2022/08/30	7	25.61	18	25.82	25.65	-11	1,873	-0.59%
2022/08/29	21	24.92	9	25.13	25.20	12	1,861	0.64%
2022/08/26	11	25.74	33	25.80	25.60	-22	1,849	-1.19%
2022/08/25	8	25.28	11.1	25.51	25.50	-3.1	1,808	-0.17%
2022/08/24	0	0.00	7	24.95	24.90	-7	1,773	-0.39%
2022/08/23	0	0.00	2	24.63	24.65	-2	1,757	-0.11%
2022/08/22	19	24.56	5	24.76	24.45	14	1,766	0.79%
2022/08/19	30	25.18	0	0.00	25.10	30	1,730	1.73%
2022/08/18	1	25.70	9	25.69	25.65	-8	1,697	-0.47%
2022/08/17	4	25.18	21	25.19	25.15	-17	1,668	-1.02%
2022/08/16	14.4	24.84	5	25.08	24.75	9.4	1,631	0.58%
2022/08/15	15	24.76	1	24.80	24.70	14	1,615	0.87%
2022/08/12	0	0.00	1	24.45	24.45	-1	1,582	-0.06%
2022/08/11	1	24.55	13	24.57	24.35	-12	1,562	-0.77%
2022/08/10	5	24.07	0	0.00	24.00	5	1,513	0.33%
2022/08/09	6	24.80	3	24.28	24.90	3	1,453	0.21%
2022/08/08	1	23.90	39	23.35	23.90	-38	1,389	-2.74%
2022/08/05	0	0.00	13	22.82	23.10	-13	1,351	-0.96%
2022/08/04	7	21.96	0	0.00	22.05	7	1,369	0.51%
2022/08/02	27	22.96	2	22.68	22.70	25	1,349	1.85%
2022/08/01	6	22.97	46	23.23	23.25	-40	1,340	-2.98%
2022/07/29	1	22.95	40	23.30	22.95	-39	1,328	-2.94%
2022/07/28	29	23.31	19	23.86	22.65	10	1,307	0.77%
2022/07/27	2	23.48	4	23.70	23.50	-2	1,266	-0.16%
2022/07/26	3	23.57	16	23.59	23.30	-13	1,258	-1.03%
2022/07/25	1	24.15	9	23.86	23.95	-8	1,249	-0.64%
2022/07/22	8	24.21	51	24.31	24.00	-43	1,244	-3.46%
2022/07/21	116	24.20	0	0.00	24.25	116	1,239	9.36%	大買/鉅額交易
2022/07/20	37	24.59	310	24.73	24.40	-273	1,203	-22.69%	大賣/鉅額交易
2022/07/19	327	23.91	27	24.02	23.90	300	1,107	27.08%	大買/鉅額交易
2022/07/18	5	22.77	1	23.00	23.00	4	1,023	0.39%
2022/07/15	6	22.43	0	0.00	22.60	6	1,024	0.59%
2022/07/14	26	22.99	16	22.72	22.85	10	1,000	1.00%
2022/07/13	0	0.00	9	22.44	23.25	-9	886	-1.01%
2022/07/12	7	21.64	1	22.65	21.15	6	815	0.74%
2022/07/11	0	0.00	8	21.75	21.60	-8	772	-1.04%
2022/07/08	2	21.30	3	21.63	21.35	-1	766	-0.13%
2022/07/07	2	20.73	2.3	21.07	21.25	-0.3	762	-0.03%
2022/07/06	6	21.15	0	0.00	20.80	6	757	0.79%
2022/07/05	4	21.08	6	21.34	21.40	-2	758	-0.26%
2022/07/04	2	21.18	0	0.00	20.80	2	749	0.27%
2022/07/01	3	22.05	3	22.70	21.25	0	750	0.00%
2022/06/30	5	23.11	0	0.00	22.35	5	733	0.68%
2022/06/29	3.1	23.40	0	0.00	23.35	3.1	719	0.43%
2022/06/28	3	23.90	5	23.52	23.85	-2	702	-0.28%
2022/06/27	2	23.70	3	23.38	23.70	-1	624	-0.16%
2022/06/24	2	21.70	8	21.88	21.55	-6	554	-1.08%
2022/06/23	1	21.65	0	0.00	20.65	1	544	0.18%
2022/06/22	1	21.70	0	0.00	21.20	1	529	0.19%
2022/06/21	2	21.65	2	22.03	22.00	0	526	0.00%
2022/06/20	4	22.73	1	21.45	21.40	3	518	0.58%
2022/06/17	3	22.47	1	22.50	22.85	2	509	0.39%
2022/06/16	2	23.28	3	23.22	23.05	-1	500	-0.20%
2022/06/15	1	22.45	1	22.55	22.55	0	477	0.00%
2022/06/14	1	22.10	1	22.39	22.35	0	480	0.00%
2022/06/13	2	22.80	2	22.50	22.75	0	481	0.00%
2022/06/10	2	22.93	0	0.00	23.00	2	483	0.41%
2022/06/09	0	0.00	1	23.25	23.10	-1	486	-0.21%
2022/06/08	2	23.10	0	0.00	23.10	2	485	0.41%
2022/06/07	0	0.00	1	23.70	23.20	-1	493	-0.20%
2022/06/06	1	23.25	0	0.00	23.20	1	492	0.20%
2022/06/01	0	0.00	1	23.10	23.05	-1	513	-0.19%
2022/05/31	0	0.00	1	23.20	23.10	-1	515	-0.19%
2022/05/30	1	23.65	1	23.30	23.15	0	518	0.00%
2022/05/27	0	0.00	2	22.43	22.40	-2	499	-0.40%
2022/05/26	2	21.95	0	0.00	22.05	2	503	0.40%
2022/05/24	1	23.10	0	0.00	22.65	1	522	0.19%
2022/05/23	0	0.00	2	22.70	22.85	-2	518	-0.39%
2022/05/20	0	0.00	2	22.18	21.90	-2	512	-0.39%
2022/05/19	4	21.48	0	0.00	21.75	4	512	0.78%
2022/05/18	0	0.00	2	21.95	22.00	-2	514	-0.39%
2022/05/17	0	0.00	5	21.47	21.75	-5	515	-0.97%
2022/05/16	0	0.00	2	20.98	20.95	-2	517	-0.39%
2022/05/13	5	20.78	0	0.00	20.90	5	522	0.96%
2022/05/12	1	21.05	20	21.31	20.65	-19	522	-3.64%
2022/05/11	4	20.50	0	0.00	20.05	4	494	0.81%
2022/05/10	1	20.70	0	0.00	20.70	1	497	0.20%
2022/05/09	6	21.63	1	21.05	21.10	5	500	1.00%
2022/05/06	6	22.15	0	0.00	22.20	6	501	1.20%
2022/05/05	0	0.00	17	22.33	22.65	-17	507	-3.35%
2022/05/04	1	21.75	2	21.95	21.95	-1	507	-0.20%
2022/05/03	1	21.65	0	0.00	21.65	1	516	0.19%
2022/04/28	5	21.75	0	0.00	21.60	5	553	0.90%
2022/04/27	11	21.72	4	21.60	21.65	7	555	1.26%
2022/04/26	4	22.70	0	0.00	22.75	4	561	0.71%
2022/04/25	8	22.74	0	0.00	22.70	8	585	1.37%
2022/04/21	0	0.00	15	24.01	23.95	-15	626	-2.40%
2022/04/20	0	0.00	3	23.03	23.10	-3	647	-0.46%
2022/04/19	4	22.78	0	0.00	22.50	4	658	0.61%
2022/04/15	0	0.00	6	23.11	22.80	-6	740	-0.81%
2022/04/13	7	23.22	0	0.00	23.30	7	771	0.91%
2022/04/12	0	0.00	1	22.95	23.00	-1	775	-0.13%
2022/04/11	1	22.50	0	0.00	22.40	1	780	0.13%
2022/04/08	1	22.95	0	0.00	23.15	1	778	0.13%
2022/04/07	3	23.18	0	0.00	22.50	3	783	0.38%
2022/04/06	0	23.65	0	0.00	23.45	0	775	0.00%
2022/04/01	0	23.85	0	0.00	23.85	0	779	0.00%
2022/03/30	5	23.94	0	0.00	24.05	5	805	0.62%
2022/03/28	5	23.82	0	0.00	24.00	5	819	0.61%
2022/03/23	0	0.00	4	24.50	24.65	-4	863	-0.46%
2022/03/21	2	24.90	7	24.68	24.65	-5	966	-0.52%
2022/03/18	0	0.00	7	24.11	24.40	-7	983	-0.71%
2022/03/17	0	0.00	2	23.78	23.95	-2	1,029	-0.19%
2022/03/16	2	23.15	0	0.00	23.10	2	1,115	0.18%
2022/03/15	3	23.38	0	0.00	23.25	3	1,150	0.26%
2022/03/14	1	23.80	1	23.95	23.85	0	1,157	0.00%
2022/03/11	0	0.00	2	23.90	23.90	-2	1,174	-0.17%
2022/03/10	0	0.00	3	23.93	23.90	-3	1,227	-0.24%
2022/03/08	0	25.60	8	22.86	22.80	-8	1,253	-0.64%
2022/03/04	0	0.00	2	24.85	24.90	-2	1,268	-0.16%
2022/03/03	3	25.20	0	0.00	25.15	3	1,288	0.23%
2022/03/02	6	25.12	1	25.50	25.40	5	1,302	0.38%
2022/03/01	1	25.20	1	25.50	25.40	0	1,309	0.00%
2022/02/24	5	24.65	2	24.65	24.60	3	1,329	0.23%
2022/02/23	2	25.55	0	0.00	25.55	2	1,343	0.15%
2022/02/22	7	25.57	0	0.00	25.60	7	1,394	0.50%
2022/02/21	1	25.95	0	0.00	26.10	1	1,507	0.07%
2022/02/18	1	25.80	0	0.00	25.90	1	1,578	0.06%
2022/02/15	4	26.05	0	0.00	25.90	4	1,783	0.22%
2022/02/14	11	25.93	0	0.00	26.05	11	1,963	0.56%
2022/02/10	0	0.00	0	27.05	27.00	0	2,063	0.00%
2022/02/08	0	26.15	10	26.60	26.75	-10	2,129	-0.47%
2022/02/07	0	26.50	0	0.00	26.05	0	2,264	0.00%
2022/01/26	0	25.88	0	0.00	25.60	0	2,277	0.00%
2022/01/25	0	0.00	3	25.60	25.40	-3	2,293	-0.13%
2022/01/21	4	26.13	0	0.00	25.75	4	2,291	0.17%
2022/01/20	1	26.35	0	0.00	26.50	1	2,277	0.04%
2022/01/19	8	26.58	0	0.00	26.45	8	2,287	0.35%
2022/01/18	4	27.26	0	0.00	27.10	4	2,290	0.17%
2022/01/17	0	0.00	2	27.58	27.60	-2	2,271	-0.09%
2022/01/14	4	27.15	0	0.00	27.10	4	2,263	0.18%
2022/01/13	0	0.00	2	27.45	27.80	-2	2,248	-0.09%
2022/01/12	2	27.05	0	0.00	26.90	2	2,222	0.09%
2022/01/11	1	27.65	85	27.88	27.10	-84	2,217	-3.79%
2022/01/10	76	26.88	5	26.92	27.00	71	2,164	3.28%
2022/01/07	2	26.25	0	0.00	26.20	2	2,157	0.09%
2022/01/06	2	26.90	6	26.70	26.85	-4	2,153	-0.19%
2022/01/04	1	27.05	0	0.00	27.05	1	2,189	0.05%
2022/01/03	8	27.10	0	0.00	27.05	8	2,190	0.37%
2021/12/30	1	27.20	0	0.00	27.25	1	2,200	0.05%
2021/12/29	0	0.00	1	27.60	27.30	-1	2,215	-0.05%
2021/12/28	2	27.38	2	27.65	27.30	0	2,237	0.00%
2021/12/27	2	27.10	3	27.60	27.50	-1	2,299	-0.04%
2021/12/23	5	27.25	0	0.00	27.20	5	2,345	0.21%
2021/12/21	0	0.00	1	27.25	27.20	-1	2,429	-0.04%
2021/12/20	6	27.21	0	0.00	26.95	6	2,525	0.24%
2021/12/17	5	27.25	4	27.53	27.20	1	2,847	0.04%
2021/12/16	5	28.14	0	0.00	27.95	5	2,845	0.18%
2021/12/15	0	0.00	4	28.51	28.55	-4	2,849	-0.14%
2021/12/13	1	28.40	2	28.63	28.45	-1	2,805	-0.04%
2021/12/10	4	28.20	12	28.09	28.15	-8	2,782	-0.29%
2021/12/09	5	27.45	12	27.51	27.45	-7	2,715	-0.26%
2021/12/06	4	27.21	2	27.65	27.10	2	2,713	0.07%
2021/12/03	0	0.00	3	27.48	27.45	-3	2,682	-0.11%
2021/12/02	3	27.07	0	0.00	26.60	3	2,685	0.11%
2021/12/01	5	27.56	0	0.00	27.30	5	2,716	0.18%
2021/11/30	5	27.05	3	27.35	27.60	2	2,851	0.07%
2021/11/29	1	26.30	0	0.00	26.60	1	2,945	0.03%
2021/11/26	0	0.00	8	26.84	26.95	-8	2,943	-0.27%
2021/11/25	0	0.00	2	27.48	27.50	-2	2,943	-0.07%
2021/11/24	0	0.00	3	27.22	27.50	-3	2,958	-0.10%
2021/11/22	6	27.74	2	27.45	27.45	4	2,954	0.14%
2021/11/19	5	28.46	7	28.04	28.00	-2	2,954	-0.07%
2021/11/18	11	29.14	5	29.05	28.95	6	2,955	0.20%
2021/11/17	6	28.44	2	28.75	28.50	4	2,862	0.14%
2021/11/16	3	28.17	2	28.60	28.05	1	2,828	0.04%
2021/11/15	8	28.36	0	0.00	28.40	8	2,825	0.28%
2021/11/12	3	28.65	3	29.07	28.90	0	2,797	0.00%
2021/11/11	7	27.58	15	28.92	28.90	-8	2,729	-0.29%
2021/11/10	0	0.00	7	27.74	27.30	-7	2,594	-0.27%
2021/11/09	0	0.00	0	26.75	27.15	0	2,566	0.00%
2021/11/08	3	26.70	9	26.82	26.70	-6	2,567	-0.23%
2021/11/05	6	26.52	1	27.00	26.70	5	2,623	0.19%
2021/11/04	12	26.93	14	27.06	26.60	-2	2,617	-0.08%
2021/11/03	0	0.00	3	25.28	25.15	-3	2,558	-0.12%
2021/11/02	1	25.50	0	0.00	24.65	1	2,600	0.04%
2021/10/29	2	24.93	2	24.93	25.05	0	2,755	0.00%
2021/10/28	3	25.45	0	0.00	25.10	3	2,838	0.11%
2021/10/27	0	0.00	1	25.20	25.30	-1	3,085	-0.03%
2021/10/26	0	0.00	9	25.19	24.85	-9	3,609	-0.25%
2021/10/25	5	24.56	1	24.70	24.70	4	4,058	0.10%
2021/10/22	1	24.40	1	24.80	24.30	0	4,261	0.00%
2021/10/20	1	24.35	7	24.34	24.65	-6	4,906	-0.12%
2021/10/19	9	24.56	0	0.00	24.50	9	4,944	0.18%
2021/10/15	0	0.00	5	24.27	24.35	-5	4,993	-0.10%
2021/10/08	1	25.25	1	25.65	25.10	0	5,086	0.00%
2021/10/07	4	25.36	0	0.00	25.50	4	5,155	0.08%
2021/10/04	4	25.45	10	24.53	24.50	-6	5,403	-0.11%
2021/10/01	8	27.16	3	26.27	26.00	5	5,492	0.09%
2021/09/30	1	27.70	0	0.00	27.80	1	5,794	0.02%
2021/09/29	8	27.96	7	27.55	27.50	1	5,894	0.02%
2021/09/28	7	28.65	0	0.00	28.55	7	5,948	0.12%
2021/09/27	13	28.91	5	29.27	29.35	8	6,062	0.13%
2021/09/24	11	29.09	14	28.55	29.05	-3	6,338	-0.05%
2021/09/23	10	27.15	7	27.62	27.25	3	6,186	0.05%
2021/09/22	5	27.11	2	27.68	26.70	3	6,446	0.05%
2021/09/17	3	27.00	0.1	27.00	27.50	2.9	6,646	0.04%
2021/09/16	2	27.45	0	0.00	27.50	2	6,710	0.03%
2021/09/14	1	27.45	0	0.00	27.60	1	6,779	0.01%
2021/09/13	1	28.00	10	27.64	27.80	-9	6,780	-0.13%
2021/09/10	0	0.00	9	26.88	26.90	-9	6,794	-0.13%
2021/09/08	2	26.33	0	0.00	25.60	2	6,822	0.03%
2021/09/07	10	26.71	0	0.00	26.35	10	6,904	0.14%
2021/09/06	3	27.00	0	27.50	26.60	3	6,947	0.04%
2021/09/03	0	0.00	1	29.80	28.30	-1	6,955	-0.01%
2021/09/02	3	28.57	3	28.03	29.00	0	6,825	0.00%
2021/09/01	0	0.00	1	27.55	27.30	-1	6,726	-0.01%
2021/08/31	1	26.90	0	0.00	27.20	1	6,726	0.01%
2021/08/30	0	0.00	1	27.60	27.15	-1	6,746	-0.01%
2021/08/26	1	26.65	1	27.20	26.65	0	6,921	0.00%
2021/08/25	0	0.00	14	27.03	27.00	-14	6,956	-0.20%
2021/08/24	4	26.21	9	26.52	26.90	-5	6,970	-0.07%
2021/08/23	3	25.17	0	0.00	25.35	3	7,008	0.04%
2021/08/20	5	24.22	3	24.52	24.50	2	7,053	0.03%
2021/08/19	0	0.00	1	25.60	24.30	-1	7,052	-0.01%
2021/08/18	4	23.94	0	0.00	25.65	4	7,045	0.06%
2021/08/17	2	24.88	0	25.00	24.20	2	7,052	0.03%
2021/08/16	0	0.00	17	25.29	25.10	-17	7,061	-0.24%
2021/08/13	6	27.31	7	27.07	26.65	-1	7,062	-0.01%
2021/08/12	27	27.87	2	28.08	27.70	25	7,041	0.36%
2021/08/11	14	27.94	5	28.13	27.90	9	7,059	0.13%
2021/08/10	3	29.03	0	0.00	28.90	3	7,048	0.04%
2021/08/09	2	29.15	0	0.00	28.80	2	7,067	0.03%
2021/08/06	3	28.80	0	0.00	28.85	3	7,046	0.04%
2021/08/05	7	29.32	0	0.00	29.00	7	7,105	0.10%
2021/08/04	1	30.10	0	0.00	30.00	1	7,101	0.01%
2021/08/03	0	0.00	3	30.03	29.70	-3	7,102	-0.04%
2021/08/02	5	30.28	4.3	31.21	30.10	0.7	7,078	0.01%
2021/07/30	10	33.01	6	32.58	31.80	4	6,887	0.06%
2021/07/29	18	31.86	21	32.07	32.20	-3	6,436	-0.05%
2021/07/28	4	29.81	6	30.18	30.35	-2	6,065	-0.03%
2021/07/27	9	31.49	17	31.35	31.00	-8	5,974	-0.13%
2021/07/26	10	29.85	35.1	29.36	30.40	-25.1	5,630	-0.45%
2021/07/23	35	27.54	34	27.98	27.80	1	5,594	0.02%
2021/07/22	0	0.00	1.1	27.02	26.70	-1.1	5,747	-0.02%
2021/07/21	3	27.55	2	27.52	26.60	1	6,080	0.02%
2021/07/20	5	27.99	2	27.60	27.55	3	6,105	0.05%
2021/07/19	2	28.35	24	28.67	28.65	-22	6,102	-0.36%
2021/07/16	49	28.84	8	29.23	28.50	41	6,134	0.67%
2021/07/15	1	28.85	3	28.78	28.70	-2	6,115	-0.03%
2021/07/14	2	28.05	3	27.95	28.05	-1	6,109	-0.02%
2021/07/13	2	28.23	2.1	28.02	28.05	-0.1	6,119	0.00%
2021/07/12	15.1	28.95	11	28.86	28.90	4.1	6,101	0.07%
2021/07/09	2.2	30.26	3	30.15	29.85	-0.8	6,035	-0.01%
2021/07/08	3	30.52	11	30.37	30.40	-8	6,033	-0.13%
2021/07/07	48	30.48	40	30.66	30.50	8	5,982	0.13%
2021/07/06	6	29.71	10	29.81	29.90	-4	5,857	-0.07%
2021/07/05	10	29.19	7	29.73	29.30	3	6,148	0.05%
2021/07/02	6	29.42	4	30.24	29.55	2	6,175	0.03%
2021/07/01	24	30.13	9.1	29.70	29.85	14.9	6,254	0.24%
2021/06/30	2	28.90	2	28.35	28.80	0	6,047	0.00%
2021/06/29	12	28.25	12	28.39	27.20	0	6,318	0.00%
2021/06/28	7	27.80	4	28.03	28.30	3	6,628	0.05%
2021/06/25	1	25.75	5	26.23	25.75	-4	6,822	-0.06%
2021/06/24	3	26.60	5	26.00	26.25	-2	7,012	-0.03%
2021/06/23	2	24.75	1	24.80	24.70	1	7,335	0.01%
2021/06/22	0	0.00	10	25.00	24.70	-10	7,768	-0.13%
2021/06/21	8	24.56	4	24.90	24.40	4	8,317	0.05%
2021/06/18	0.1	25.60	0	0.00	25.60	0.1	8,420	0.00%
2021/06/17	0	0.00	2	26.00	26.15	-2	8,408	-0.02%
2021/06/16	14	26.41	1	26.40	25.85	13	8,407	0.15%
2021/06/15	1	25.05	2	26.45	26.45	-1	8,320	-0.01%
2021/06/10	0	0.00	1	25.10	24.95	-1	8,261	-0.01%
2021/06/09	3	25.02	0	0.00	24.75	3	8,295	0.04%
2021/06/08	0	0.00	0	25.25	25.15	0	8,330	0.00%
2021/06/07	2	25.03	0	0.00	25.55	2	8,492	0.02%
2021/06/03	1	26.55	6	27.57	26.75	-5	8,651	-0.06%
2021/06/02	2	25.55	5	25.95	25.75	-3	8,529	-0.04%
2021/05/28	5	25.10	3	25.00	25.55	2	8,410	0.02%
2021/05/27	1	24.60	0	0.00	24.35	1	8,353	0.01%
2021/05/25	2	24.55	2	25.30	24.65	0	8,444	0.00%
2021/05/24	1	24.15	1	24.40	24.35	0	8,430	0.00%
2021/05/21	0	0.00	0.3	23.50	23.75	-0.3	8,451	0.00%
2021/05/17	0	0.00	6.3	22.83	21.05	-6.3	8,409	-0.07%
2021/05/14	2	24.63	0	0.00	23.35	2	8,352	0.02%
2021/05/13	0	0.00	3.7	23.79	23.70	-3.7	8,308	-0.04%
2021/05/12	11.1	22.95	3.1	23.97	22.95	8	8,194	0.10%
2021/05/11	0	27.00	8	26.92	25.50	-8	8,109	-0.10%
2021/05/10	7	27.99	0.1	28.05	27.90	6.9	8,023	0.09%
2021/05/07	3	27.90	0	0.00	28.55	3	7,963	0.04%
2021/05/06	1	28.60	1	28.25	27.65	0	7,903	0.00%
2021/05/05	10	29.55	5.2	29.46	28.60	4.8	7,833	0.06%
2021/05/04	8.5	28.31	0	0.00	27.05	8.5	7,741	0.11%
2021/05/03	1	29.75	0	29.30	29.30	1	7,636	0.01%
2021/04/29	2	29.00	6	29.58	30.75	-4	7,562	-0.05%
2021/04/28	3.4	29.96	8.1	29.26	29.30	-4.7	7,377	-0.06%
2021/04/27	6.2	32.80	3.1	34.39	31.55	3.1	7,199	0.04%
2021/04/23	0	0.00	0.1	29.00	29.75	-0.1	6,801	0.00%
2021/04/22	0	0.00	4	28.30	28.50	-4	6,805	-0.06%
2021/04/21	1	31.00	0.1	31.00	31.10	0.9	6,755	0.01%
2021/04/20	0	0.00	0	30.60	31.60	0	6,736	0.00%
2021/04/19	2	33.50	0.3	32.84	32.50	1.7	6,724	0.03%
2021/04/16	9	32.00	0.2	30.98	32.00	8.9	6,663	0.13%
2021/04/15	6	30.25	0	0.00	30.50	6	6,628	0.09%
2021/04/14	2	26.60	1	28.35	28.60	1	6,632	0.02%
2021/04/13	4	29.80	6	29.35	29.10	-2	6,592	-0.03%
2021/04/12	0	0.00	5.1	28.89	28.00	-5.1	6,507	-0.08%
2021/04/09	7	30.36	4.3	29.86	31.00	2.8	6,301	0.04%
2021/04/08	0	0.00	2.4	29.50	29.50	-2.4	5,901	-0.04%
2021/04/07	9	26.84	0.1	26.85	26.85	8.9	5,822	0.15%
2021/04/06	6	24.08	10.1	24.45	24.45	-4.1	5,596	-0.07%
2021/04/01	12	21.95	17	21.74	22.25	-5	5,446	-0.09%
2021/03/31	21	20.45	6.1	19.98	20.25	15	5,007	0.30%
2021/03/30	19	19.18	17.1	19.32	19.55	1.9	4,458	0.04%
2021/03/29	1	18.05	0.1	17.95	17.80	0.9	4,024	0.02%
2021/03/26	4	17.20	2.2	17.74	17.30	1.8	3,792	0.05%
2021/03/25	10.2	16.23	7	16.41	16.50	3.2	3,391	0.09%
2021/03/24	2	16.30	12	15.80	16.75	-10	2,956	-0.34%
2021/03/23	12	15.28	4	15.30	15.25	8	2,400	0.33%
2021/03/17	0	0.00	2	14.55	14.55	-2	2,409	-0.08%
2021/03/16	0	14.30	2	14.58	14.30	-2	2,424	-0.08%
2021/03/15	1	14.90	0	0.00	14.75	1	2,395	0.04%
2021/03/12	0	0.00	1	15.15	15.00	-1	2,361	-0.04%
2021/03/10	0	0.00	0.3	14.90	15.00	-0.3	2,205	-0.01%
2021/03/09	0	0.00	1	14.60	14.95	-1	2,154	-0.05%
2021/03/08	0	0.00	5	14.40	14.40	-5	2,070	-0.24%
2021/03/04	4	14.45	0	0.00	14.20	4	2,160	0.19%
2021/03/03	2	14.25	0	0.00	14.20	2	2,194	0.09%
2021/03/02	0	0.00	0.2	14.13	14.20	-0.2	2,220	-0.01%
2021/02/25	1	14.65	0	0.00	14.25	1	2,295	0.04%
2021/02/24	1	14.15	0	0.00	14.10	1	2,194	0.05%
2021/02/23	0	0.00	7	14.16	14.10	-7	2,186	-0.32%
2021/02/22	4	14.36	1	14.40	14.25	3	2,161	0.14%
2021/02/19	1	14.20	0	0.00	14.30	1	2,207	0.05%
2021/02/17	4	13.15	0	0.00	13.10	4	2,252	0.18%
2021/02/05	1	12.90	0	0.00	12.95	1	2,283	0.04%
2021/02/02	0	0.00	1	12.55	12.75	-1	2,712	-0.04%
2021/02/01	0	12.50	1	12.50	12.45	-1	2,922	-0.03%
2021/01/22	2	12.60	0	0.00	12.65	2	5,486	0.04%
2021/01/19	0	0.00	0.2	13.45	13.45	-0.2	5,976	0.00%
2021/01/18	0	0.00	2.1	13.35	13.30	-2.1	6,006	-0.04%
2021/01/15	0	0.00	0.1	13.60	13.40	-0.1	6,041	0.00%
2021/01/14	0	0.00	0.4	13.90	13.95	-0.4	6,151	-0.01%
2021/01/08	0	0.00	3	14.45	14.10	-3	6,412	-0.05%
2021/01/07	3	14.50	0	0.00	14.60	3	6,405	0.05%
2021/01/06	0	0.00	0.3	14.25	14.25	-0.3	6,363	0.00%
2021/01/05	2	14.20	5	14.30	14.20	-3	6,405	-0.05%
2021/01/04	0.1	14.35	0	0.00	14.15	0.1	6,397	0.00%
2020/12/30	0	14.05	0	0.00	14.20	0	6,387	0.00%
2020/12/24	4	14.25	2	14.10	14.05	2	6,337	0.03%
2020/12/21	0	0.00	1	13.90	13.90	-1	6,411	-0.02%
2020/12/18	0	0.00	9	14.08	14.00	-9	6,538	-0.14%
2020/12/17	1	14.50	4	14.10	14.10	-3	6,596	-0.05%
2020/12/16	4	14.35	0	0.00	14.50	4	6,703	0.06%
2020/12/15	17	14.80	8	14.60	14.40	9	7,117	0.13%
2020/12/14	0	0.00	0.1	13.73	14.05	-0.1	7,329	0.00%
2020/12/07	0	0.00	1	14.15	13.80	-1	7,638	-0.01%
2020/12/04	1	14.35	1	14.20	14.20	0	7,695	0.00%
2020/12/03	0	0.00	2	14.25	14.15	-2	7,904	-0.03%
2020/12/02	0	0.00	1	14.40	14.35	-1	7,899	-0.01%
2020/12/01	1	15.25	0	0.00	15.00	1	7,833	0.01%
2020/11/30	0	0.00	1	14.95	15.15	-1	7,773	-0.01%
2020/11/27	1	15.00	3	15.10	14.95	-2	7,739	-0.03%
2020/11/25	0	0.00	2	14.80	14.75	-2	7,755	-0.03%
2020/11/24	0	0.00	1	14.80	14.95	-1	7,703	-0.01%
2020/11/23	2	14.80	6	14.72	14.65	-4	7,672	-0.05%
2020/11/20	1	14.65	5	14.60	14.60	-4	7,735	-0.05%
2020/11/19	1	14.65	0	0.00	14.65	1	7,724	0.01%
2020/11/18	13	14.95	7	14.81	14.75	6	7,784	0.08%
2020/11/17	1	14.40	0	0.00	14.40	1	7,713	0.01%
2020/11/16	0	0.00	1	14.50	14.30	-1	7,672	-0.01%
2020/11/13	2	14.45	0	0.00	14.35	2	7,645	0.03%
2020/11/12	5	14.14	1	14.55	14.40	4	7,630	0.05%
2020/11/10	2.3	14.81	0	0.00	14.85	2.3	7,428	0.03%
2020/11/09	1	16.00	1.1	15.68	15.80	-0.1	7,229	0.00%
2020/11/06	6	15.63	0	0.00	15.70	6	7,029	0.09%
2020/11/05	9.1	16.26	16	16.30	15.65	-6.9	6,789	-0.10%
2020/11/04	5	14.95	3.2	14.99	15.05	1.9	5,918	0.03%
2020/11/03	4	14.95	0.3	15.00	15.00	3.7	5,408	0.07%
2020/10/30	2	13.70	3	13.45	13.00	-1	4,919	-0.02%
2020/10/29	1	12.90	10	12.95	13.05	-9	4,654	-0.19%
2020/10/28	2	13.05	0.2	12.90	13.25	1.8	4,634	0.04%
2020/10/27	0	0.00	2	12.80	12.90	-2	4,410	-0.05%
2020/10/26	0	0.00	0.1	12.25	12.55	-0.1	4,268	0.00%
2020/10/22	5	12.45	0.1	13.60	12.45	5	4,241	0.12%
2020/10/21	1	12.80	23	12.60	12.80	-22	4,126	-0.53%
2020/10/20	2	12.15	6	12.13	12.05	-4	3,965	-0.10%
2020/10/16	2	11.85	0	0.00	11.80	2	4,098	0.05%
2020/10/15	5	12.20	0	0.00	11.95	5	4,113	0.12%
2020/10/12	0	0.00	1	11.80	11.60	-1	4,653	-0.02%
2020/10/05	0	0.00	2	11.60	11.80	-2	4,908	-0.04%
2020/09/29	0	0.00	6	11.45	11.40	-6	4,901	-0.12%
2020/09/25	1	11.50	2	11.15	11.10	-1	4,877	-0.02%
2020/09/23	5	12.20	7	12.08	12.10	-2	4,745	-0.04%
2020/09/22	7	12.05	0	0.00	12.00	7	4,606	0.15%
2020/09/21	0	0.00	0.1	12.40	12.40	-0.1	4,535	0.00%
2020/09/18	28	12.77	4	12.84	12.55	24	4,416	0.54%
2020/09/17	0	0.00	2	12.65	12.65	-2	3,984	-0.05%
2020/09/16	12	11.78	14	11.99	11.85	-2	3,638	-0.05%
2020/09/14	4	11.45	0	0.00	11.50	4	3,490	0.11%
2020/09/11	15	11.83	16	11.67	11.45	-1	3,461	-0.03%
2020/09/10	5	11.50	40	11.55	11.45	-35	3,352	-1.04%
2020/09/09	0.3	11.90	40	11.53	11.90	-39.7	3,313	-1.20%
2020/09/08	80	12.18	0	0.00	12.20	80	3,240	2.47%
2020/09/07	0.1	11.35	0	0.00	11.20	0.1	3,010	0.00%
2020/08/25	0.2	11.00	0	0.00	11.00	0.2	2,826	0.01%
2020/08/24	0	0.00	1	11.00	11.05	-1	2,804	-0.04%
2020/08/21	0.1	10.75	0	0.00	10.80	0.1	2,704	0.00%
2020/08/20	0.1	10.40	0	0.00	10.20	0.1	2,651	0.01%
2020/08/17	0	0.00	51	10.70	10.75	-51	2,600	-1.96%
2020/08/13	4.1	10.40	6	10.43	10.30	-1.9	2,558	-0.07%
2020/08/11	0.1	10.40	0	0.00	10.40	0.1	2,532	0.00%
2020/08/07	0.1	10.45	0.5	10.45	10.30	-0.4	2,461	-0.02%
2020/08/06	1	10.40	0	0.00	10.35	1	2,451	0.04%
2020/08/04	0	0.00	30	10.70	10.50	-30	2,400	-1.25%
2020/08/03	0	0.00	2	10.53	10.45	-2	2,275	-0.09%
2020/07/31	2.3	10.27	0	0.00	10.20	2.3	2,190	0.10%
2020/07/29	30	9.72	0	0.00	9.44	30	2,119	1.42%
2020/07/28	0.1	9.47	3.1	9.60	9.31	-3	2,102	-0.14%
2020/07/27	1.2	10.05	0	0.00	9.98	1.2	2,051	0.06%
2020/07/24	1	10.25	0	0.00	10.30	1	2,014	0.05%
2020/07/23	53	11.06	0.1	11.00	11.00	52.9	1,936	2.73%
2020/07/22	0	0.00	0.1	10.45	10.45	-0.1	1,763	0.00%
2020/07/21	0.2	10.50	2	10.40	10.25	-1.8	1,720	-0.10%
2020/07/20	2	10.50	0	0.00	10.30	2	1,680	0.12%
2020/07/17	0.1	11.50	1	11.55	10.90	-1	1,612	-0.06%
2020/07/16	1	11.95	0	0.00	12.10	1	1,402	0.07%
2020/07/15	20	10.50	20.4	10.71	11.00	-0.4	985	-0.04%
2020/07/14	1.1	10.43	0	0.00	10.00	1.1	854	0.13%
2020/07/10	1.1	9.50	0	0.00	9.35	1.1	685	0.16%
2020/07/09	1.2	9.67	0	0.00	9.45	1.2	679	0.18%
2020/07/08	0.2	9.57	0	0.00	9.40	0.2	659	0.03%
2020/07/07	1	9.47	0	0.00	9.45	1	654	0.15%
2020/07/06	0	0.00	0.5	9.55	9.48	-0.5	644	-0.08%
2020/07/02	0.2	9.52	1	9.50	9.43	-0.8	625	-0.13%
2020/07/01	0.3	9.50	0	0.00	9.43	0.3	612	0.05%
2020/06/30	0.2	9.44	0	0.00	9.38	0.2	603	0.03%
2020/06/29	0.1	9.55	0	0.00	9.37	0.1	598	0.01%
2020/06/24	0.4	9.55	0	0.00	9.43	0.4	591	0.06%
2020/06/23	0.2	9.54	0	0.00	9.45	0.2	580	0.03%
2020/06/22	0.1	9.69	0	0.00	9.65	0.1	566	0.02%
2020/06/19	1.5	9.41	0.5	9.34	9.25	1	518	0.20%
2020/06/18	0.1	9.50	0	0.00	9.44	0.1	511	0.02%
2020/06/17	0.2	9.50	0.2	9.50	9.44	0	493	0.00%
2020/06/16	2.1	9.53	2	9.45	9.33	0.1	478	0.02%
2020/06/12	1.1	8.94	0	0.00	8.95	1.1	433	0.25%
2020/06/11	2.1	9.42	2	9.36	9.13	0.1	428	0.02%
2020/06/10	0.3	9.10	1	9.03	8.99	-0.8	370	-0.20%
2020/06/08	3.1	9.38	3	9.28	9.04	0.1	361	0.03%
2020/06/05	1	8.88	1	8.88	8.91	0	298	0.00%
2020/06/04	0.2	8.15	0	0.00	8.10	0.2	263	0.07%
2020/06/03	0.1	8.12	0	0.00	8.07	0.1	264	0.04%
2020/06/01	1.1	8.10	0	0.00	8.05	1.1	276	0.41%
2020/05/28	2.1	8.12	0	0.00	8.01	2.1	280	0.76%
2020/05/27	0.1	8.19	0	0.00	8.10	0.1	277	0.02%
2020/05/26	0	0.00	3	8.30	8.20	-3	277	-1.08%
2020/05/25	3.2	8.14	0	0.00	8.32	3.2	269	1.20%
2020/05/22	1	7.88	0	0.00	7.90	1	244	0.41%
2020/05/21	0.1	8.06	0	0.00	7.94	0.1	241	0.03%
2020/05/19	0.1	7.97	0	0.00	7.91	0.1	237	0.04%
2020/05/18	0.1	7.89	0	0.00	7.80	0.1	234	0.04%
2020/05/15	0.1	7.85	0	0.00	7.78	0.1	231	0.03%
2020/05/13	0.2	8.01	0	0.00	7.93	0.2	226	0.09%
2020/05/06	0.1	7.68	0	0.00	7.61	0.1	217	0.03%
2020/04/29	0.1	7.36	0	0.00	7.32	0.1	209	0.06%
2020/04/23	0.1	7.20	0	0.00	7.14	0.1	203	0.03%
2020/04/15	0.1	7.18	0	0.00	7.13	0.1	190	0.04%
2020/04/14	0.1	7.11	0	0.00	7.05	0.1	186	0.05%
2020/04/13	0.1	7.19	0	0.00	6.98	0.1	182	0.04%
2020/04/09	0	0.00	0.1	7.11	6.99	-0.1	183	-0.06%
2020/04/06	0	0.00	0.1	6.89	6.78	-0.1	184	-0.05%
2020/03/31	0.3	6.82	0	0.00	6.74	0.3	184	0.16%
2020/03/26	0.1	6.57	0	0.00	6.46	0.1	185	0.05%
2020/03/17	0.1	6.80	0.1	6.80	6.64	0	161	-0.02%
2020/03/16	0.1	7.50	0	0.00	7.24	0.1	156	0.08%
2020/03/12	0.1	8.53	0	0.00	8.14	0.1	144	0.08%
2020/03/10	0.1	8.70	0	0.00	8.63	0.1	131	0.04%
2020/03/05	0.2	8.89	0	0.00	8.83	0.2	122	0.13%
2020/03/04	1	8.79	0	0.00	8.70	1	111	0.89%
2020/03/03	0.1	8.85	0	0.00	8.77	0.1	109	0.11%
2020/03/02	0.1	8.89	0	0.00	8.80	0.1	108	0.10%
2020/02/27	2	8.81	0	0.00	8.84	2	107	1.87%
2020/02/26	2	8.84	0	0.00	8.84	2	101	1.98%
2020/02/12	0.1	8.96	0	0.00	8.96	0.1	108	0.05%
2020/02/11	0.1	8.99	0	0.00	8.95	0.1	108	0.10%
2020/02/05	1	8.98	0	0.00	8.99	1	114	0.88%
2020/02/04	0.1	9.06	0	0.00	8.98	0.1	114	0.10%
2020/02/03	0.1	9.00	5	8.98	8.98	-4.9	111	-4.38%
2020/01/14	0.1	9.10	0	0.00	9.10	0.1	104	0.10%
2020/01/10	0.3	9.00	0	0.00	9.08	0.3	102	0.29%
2020/01/09	0.1	9.14	0	0.00	9.11	0.1	102	0.11%
2020/01/03	0.1	9.14	0	0.00	9.14	0.1	103	0.10%
2019/12/26	0.2	9.12	0	0.00	9.09	0.2	97	0.22%
2019/12/13	0.1	9.08	0	0.00	9.07	0.1	98	0.10%
2019/12/12	0.1	9.11	0	0.00	9.08	0.1	99	0.08%
2019/12/11	0.2	9.08	0	0.00	9.08	0.2	99	0.23%
2019/12/06	0	9.02	0	0.00	9.02	0	100	0.01%
2019/12/05	0.1	9.03	0	0.00	9.05	0.1	101	0.11%
2019/11/14	5	9.05	0	0.00	9.08	5	110	4.51%
2019/11/12	0.1	9.15	0	0.00	9.11	0.1	115	0.10%
2019/11/07	0.1	9.18	0	0.00	9.17	0.1	265	0.04%
2019/10/21	0.1	9.29	0	0.00	9.20	0.1	404	0.03%
2019/10/15	0.2	9.20	0	0.00	9.18	0.2	414	0.05%
2019/10/04	0	0.00	3	9.16	9.17	-3	417	-0.72%
2019/08/12	8	9.85	5	9.62	9.62	3	406	0.74%
2019/04/15	0	0.00	0.1	10.15	10.15	-0.1	312	-0.02%
2019/03/14	0	0.00	1	10.55	10.55	-1	289	-0.35%
2018/12/07	0	0.00	5	9.75	9.85	-5	385	-1.30%
2018/11/16	3	10.60	3	10.10	10.10	0	399	0.00%
2018/11/09	0	0.00	1	9.52	9.46	-1	223	-0.45%
2018/10/31	1	8.98	0	0.00	9.00	1	239	0.42%
2018/08/16	0	0.00	2	10.50	10.55	-2	310	-0.64%
2018/06/08	1	10.25	0	0.00	10.25	1	354	0.28%
2018/06/05	0	0.00	1	10.25	10.20	-1	349	-0.29%
2018/05/31	1	10.25	0	0.00	10.15	1	348	0.29%
2018/04/17	0	0.00	30	10.65	10.60	-30	552	-5.43%
2018/01/31	0	0.00	1	11.50	11.50	-1	553	-0.18%
2018/01/18	1	11.85	0	0.00	11.85	1	626	0.16%
2018/01/11	1	12.10	0	0.00	12.20	1	690	0.14%