國統 (8936)-群益金鼎-館前券商分點個股進出

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

國統

(8936)

可現股當沖

股價
53.2
漲跌
▲0.4
漲幅
+0.76%
成交量
805張
產業
上櫃其他類股
319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

國統 (8936)籌碼相關－群益金鼎-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	53.10	2	53.20	53.20	-2	1,748	-0.11%
2024/11/29	0	0.00	0.1	53.20	53.20	-0.1	1,787	-0.01%
2024/11/28	0	51.90	0	0.00	51.70	0	1,795	0.00%
2024/11/27	2	52.60	2	52.20	51.90	0	1,803	0.00%
2024/11/26	1	53.10	0	0.00	53.00	1	1,827	0.06%
2024/11/25	3	53.67	0	53.50	53.30	3	1,843	0.16%
2024/11/22	2	52.90	0	0.00	52.70	2	1,841	0.11%
2024/11/21	0	52.60	0	0.00	52.40	0	1,857	0.00%
2024/11/20	0	52.70	0	0.00	52.20	0	1,864	0.00%
2024/11/19	0	53.00	3	52.67	52.80	-3	1,873	-0.16%
2024/11/18	4	52.10	5	52.10	51.90	-1	1,914	-0.05%
2024/11/15	0	53.40	0	0.00	53.10	0	1,953	0.00%
2024/11/14	3	53.80	3	52.90	52.60	0	1,977	0.00%
2024/11/13	2	53.40	12	54.30	54.40	-10	2,011	-0.50%
2024/11/12	12	54.22	9	53.47	53.70	3	2,027	0.15%
2024/11/11	6	55.55	14	56.39	54.80	-8	2,015	-0.40%
2024/11/04	1	63.40	0	0.00	62.30	1	2,243	0.04%
2024/11/01	1	62.30	0	0.00	62.70	1	2,349	0.04%
2024/10/25	0	63.90	0	0.00	63.30	0	2,695	0.00%
2024/10/22	0	0.00	1	65.00	65.10	-1	3,234	-0.03%
2024/10/21	1	65.40	0	0.00	65.40	1	3,524	0.03%
2024/10/17	0	65.60	0	0.00	65.20	0	4,654	0.00%
2024/10/16	5	65.40	0	0.00	66.10	5	5,007	0.10%
2024/10/14	8	64.90	8	63.90	64.50	0	5,867	0.00%
2024/10/11	22	64.17	16	63.52	63.90	6	5,971	0.10%
2024/10/07	0	0.00	1	64.10	64.50	-1	6,194	-0.02%
2024/10/04	1	61.50	0	0.00	61.30	1	6,262	0.02%
2024/10/01	0	63.40	0	0.00	63.20	0	6,290	0.00%
2024/09/27	5	65.18	0	0.00	64.80	5	6,498	0.08%
2024/09/26	1	65.10	1	66.00	65.20	0	6,622	0.00%
2024/09/23	0	66.70	0	0.00	66.50	0	6,666	0.00%
2024/09/20	0	66.90	0	0.00	66.90	0	6,695	0.00%
2024/09/19	0	67.50	0	0.00	67.30	0	6,729	0.00%
2024/09/18	42	67.65	42	67.65	67.70	0	6,757	0.00%
2024/09/16	0	68.20	2	69.00	67.60	-2	6,807	-0.03%
2024/09/13	1	64.90	1	65.00	64.80	0	6,752	0.00%
2024/09/12	14	63.61	14	63.46	63.40	0	6,853	0.00%
2024/09/09	0	0.00	0	63.50	63.40	0	7,019	0.00%
2024/09/06	0	0.00	2	62.30	62.50	-2	7,212	-0.03%
2024/09/04	2	62.01	0	0.00	61.10	2	7,339	0.03%
2024/09/03	0	0.00	8	66.50	65.50	-8	7,415	-0.11%
2024/09/02	0	0.00	2	67.50	66.70	-2	7,509	-0.03%
2024/08/30	0	0.00	0.1	67.52	66.70	-0.1	7,563	0.00%
2024/08/28	11	67.55	11	69.29	67.40	0	7,875	0.00%
2024/08/26	1	68.30	0	68.40	68.00	1	8,134	0.01%
2024/08/23	0	0.00	1	67.70	67.70	-1	8,204	-0.01%
2024/08/20	2	68.50	1	68.90	68.50	1	8,736	0.01%
2024/08/19	4	69.50	0	0.00	67.30	4	9,106	0.04%
2024/08/15	1	68.00	0	69.00	69.10	1	9,184	0.01%
2024/08/13	0	0.00	0.1	69.40	69.60	-0.1	9,323	0.00%
2024/08/12	8.2	68.82	1.1	68.91	68.00	7.1	9,431	0.08%
2024/08/09	22	69.34	22.1	69.76	69.40	-0.1	9,566	0.00%
2024/08/08	0	0.00	2	69.50	68.50	-2	9,753	-0.02%
2024/08/07	9.2	68.84	9	66.76	68.70	0.2	10,045	0.00%
2024/08/06	3	63.90	2	65.51	64.10	1	10,342	0.01%
2024/08/05	6.1	65.78	5	65.24	65.10	1.1	10,409	0.01%
2024/08/02	9	74.31	8	73.91	72.30	1	10,430	0.01%
2024/08/01	29	75.72	29	76.11	75.80	0	10,593	0.00%
2024/07/31	8.1	75.08	7.3	76.14	75.50	0.8	10,672	0.01%
2024/07/30	7	73.73	8.1	73.94	74.40	-1.1	10,700	-0.01%
2024/07/29	36	75.04	48.6	79.00	74.00	-12.6	10,737	-0.12%
2024/07/26	8	80.71	21	81.08	81.10	-13	10,739	-0.12%
2024/07/23	21	83.39	35	82.87	82.40	-14	10,805	-0.13%
2024/07/22	40.2	82.11	33	83.01	81.20	7.2	10,811	0.07%
2024/07/19	94.1	86.19	153	85.98	84.10	-58.9	10,727	-0.55%	大賣/
2024/07/18	67.1	86.97	24.2	87.99	86.80	42.9	10,521	0.41%
2024/07/17	147	85.45	8.5	85.76	85.70	138.5	10,606	1.31%	大買/鉅額交易
2024/07/16	107.3	84.45	231	83.52	83.90	-123.7	10,898	-1.13%	大買/大賣/鉅額交易
2024/07/15	18	82.76	28.6	81.67	84.10	-10.6	11,774	-0.09%
2024/07/12	12.2	77.53	4.2	77.76	76.50	8.1	11,609	0.07%
2024/07/11	2	78.20	2	78.65	77.30	0	11,749	0.00%
2024/07/09	1	75.00	0	0.00	75.10	1	12,031	0.01%
2024/07/08	22	76.48	21	76.90	76.30	1	12,308	0.01%
2024/07/05	150	78.11	237	78.02	78.20	-87	12,363	-0.70%	大買/大賣/
2024/07/04	3	74.93	3	75.15	77.40	0	12,472	0.00%
2024/07/03	200	77.63	115	76.74	76.60	85	12,410	0.68%	大買/大賣/
2024/07/02	16	77.89	0.3	79.00	77.10	15.7	12,593	0.12%
2024/07/01	4	76.30	6	75.97	76.00	-2	12,697	-0.02%
2024/06/28	0	0.00	1	75.50	75.40	-1	12,834	-0.01%
2024/06/27	6	76.15	7	76.56	75.60	-1	12,966	-0.01%
2024/06/26	2	77.15	2	76.75	75.80	0	13,153	0.00%
2024/06/25	3	74.60	3	74.97	76.80	0	13,533	0.00%
2024/06/21	3	78.00	5	77.48	75.90	-2	14,421	-0.01%
2024/06/19	3.1	76.17	11	75.44	76.20	-7.9	15,012	-0.05%
2024/06/18	6	78.12	4	78.55	77.50	2	15,287	0.01%
2024/06/17	4	78.28	0	0.00	78.00	4	15,423	0.03%
2024/06/14	5	78.90	3	79.30	79.20	2	15,769	0.01%
2024/06/13	23	78.88	27	78.69	78.50	-4	16,130	-0.02%
2024/06/12	8	75.00	0	0.00	75.80	8	16,075	0.05%
2024/06/11	0.2	72.80	0	0.00	72.30	0.2	16,098	0.00%
2024/06/07	5	73.22	4.1	73.30	73.50	1	16,225	0.01%
2024/06/06	2	73.30	3	73.47	73.30	-1	16,339	-0.01%
2024/06/05	2	73.90	3	74.93	74.40	-1	16,334	-0.01%
2024/06/04	7.1	76.01	4	76.23	74.40	3.1	16,518	0.02%
2024/06/03	7.2	79.66	16	79.69	78.40	-8.8	16,506	-0.05%
2024/05/31	12	79.31	4	79.15	82.00	8	16,576	0.05%
2024/05/30	4	78.85	0	0.00	78.30	4	16,507	0.02%
2024/05/29	1	80.60	6	80.50	80.10	-5	16,656	-0.03%
2024/05/28	6	81.35	19	81.77	81.20	-13	16,852	-0.08%
2024/05/27	41	79.14	28	79.92	78.70	13	17,115	0.08%
2024/05/24	114	75.06	8	75.08	76.70	106	17,305	0.61%	大買/鉅額交易
2024/05/23	16.6	77.07	191	76.80	75.30	-174.4	17,643	-0.99%	大賣/鉅額交易
2024/05/22	6	81.15	1.9	80.70	80.10	4.1	17,473	0.02%
2024/05/21	5	80.54	2	80.20	80.10	3	17,766	0.02%
2024/05/20	3	81.20	2	81.20	80.90	1	17,968	0.01%
2024/05/17	11	83.12	2.1	83.57	82.00	8.9	18,161	0.05%
2024/05/16	6	86.48	4.1	85.42	84.30	1.9	18,462	0.01%
2024/05/15	2	86.10	11	85.70	84.90	-9	18,904	-0.05%
2024/05/14	5	83.52	4	83.48	83.80	1	19,109	0.01%
2024/05/13	8.4	78.94	4	80.45	82.00	4.4	19,095	0.02%
2024/05/10	20	81.83	15	81.45	82.40	5	19,130	0.03%
2024/05/09	11	89.65	7	89.69	88.00	4	20,011	0.02%
2024/05/08	59.1	87.52	11	87.41	89.00	48.1	20,474	0.23%
2024/05/07	124	85.74	125.2	85.17	87.20	-1.2	20,495	-0.01%	大買/大賣/
2024/05/06	2.1	85.11	14.1	85.11	84.30	-12	20,434	-0.06%
2024/05/03	2	86.75	8	86.20	85.10	-6	20,542	-0.03%
2024/05/02	14	85.37	4	85.38	86.10	10	20,517	0.05%
2024/04/30	13	83.96	12	83.32	83.50	1	20,664	0.00%
2024/04/29	1	84.00	3.1	84.05	83.20	-2.1	20,766	-0.01%
2024/04/26	32	83.84	63	84.41	83.60	-31	20,623	-0.15%
2024/04/25	38	85.96	64	85.54	85.80	-26	20,562	-0.13%
2024/04/24	91	83.50	21	82.42	86.30	70	20,506	0.34%
2024/04/23	42	81.90	41.1	80.34	82.60	0.9	20,161	0.00%
2024/04/22	24	87.33	43.6	85.35	82.80	-19.6	19,655	-0.10%
2024/04/19	75.6	91.69	79	90.84	92.00	-3.4	19,143	-0.02%
2024/04/18	27	88.81	23	90.51	92.20	4	17,923	0.02%
2024/04/17	16	83.70	54.1	83.50	83.90	-38	17,758	-0.21%
2024/04/16	48	80.52	50	79.83	79.40	-2	17,552	-0.01%
2024/04/15	42	83.16	2	85.00	82.30	40	17,389	0.23%
2024/04/12	8	83.34	7.1	81.97	83.50	0.9	17,174	0.01%
2024/04/11	8	79.03	3	79.57	79.60	5	16,914	0.03%
2024/04/10	2	80.15	1	80.00	79.30	1	16,983	0.01%
2024/04/09	1	81.50	0	0.00	81.30	1	16,880	0.01%
2024/04/08	4	81.58	9	81.92	81.50	-5	16,806	-0.03%
2024/04/03	3	80.00	2	80.10	79.50	1	16,733	0.01%
2024/04/02	125	79.99	183	79.57	79.80	-58	16,759	-0.35%	大買/大賣/
2024/04/01	2.1	80.45	5	80.12	80.30	-2.9	17,089	-0.02%
2024/03/29	6	77.92	3	78.13	79.90	3	17,103	0.02%
2024/03/28	37.1	80.68	30	79.03	78.00	7.1	16,942	0.04%
2024/03/27	10.1	79.48	17.6	79.08	80.10	-7.5	16,572	-0.05%
2024/03/26	58	80.73	45	81.98	80.40	13	16,326	0.08%
2024/03/25	6	79.80	3.1	77.96	80.50	2.9	15,772	0.02%
2024/03/22	44.2	77.67	44.1	79.63	77.00	0.1	15,718	0.00%
2024/03/21	190.2	75.12	120.3	75.34	78.70	69.9	15,349	0.46%	大買/大賣/
2024/03/20	111	74.22	252.3	73.13	73.70	-141.3	15,137	-0.93%	大買/大賣/鉅額交易
2024/03/19	32.2	73.13	32.4	73.15	73.80	-0.2	15,213	0.00%
2024/03/18	145.8	70.61	93.1	70.07	72.00	52.7	14,990	0.35%	大買/
2024/03/15	100.1	66.74	40	66.80	66.20	60.1	14,931	0.40%
2024/03/14	1.1	68.83	2	67.95	67.80	-0.9	14,926	-0.01%
2024/03/13	13.1	67.66	9	68.21	68.60	4.1	14,933	0.03%
2024/03/12	18.1	68.03	0.1	69.00	69.00	18	15,063	0.12%
2024/03/11	16	65.43	3	65.63	65.90	13	15,182	0.09%
2024/03/08	2.2	64.56	44	64.14	64.10	-41.8	15,226	-0.27%
2024/03/07	0	66.99	1	66.40	66.50	-1	15,295	-0.01%
2024/03/06	1	68.60	2	67.81	68.00	-1	15,203	-0.01%
2024/03/05	6	67.08	10.1	66.91	66.20	-4.1	15,135	-0.03%
2024/03/04	13	67.78	6.2	67.80	67.60	6.8	15,129	0.04%
2024/03/01	5	69.04	3	68.27	68.00	2	15,183	0.01%
2024/02/29	134	68.90	191.1	68.34	69.10	-57.1	15,009	-0.38%	大買/大賣/
2024/02/27	5	65.12	7	64.61	65.00	-2	14,656	-0.01%
2024/02/26	9	66.63	12	66.26	65.70	-3	14,424	-0.02%
2024/02/23	21	61.98	15.2	62.86	63.20	5.8	14,053	0.04%
2024/02/22	53	63.89	33	62.01	61.40	20	14,325	0.14%
2024/02/21	169	64.92	19.1	65.24	64.90	149.9	14,240	1.05%	大買/鉅額交易
2024/02/20	6	63.77	192.2	62.13	63.70	-186.2	14,217	-1.31%	大賣/鉅額交易
2024/02/19	35	63.75	15	63.37	62.70	20	14,225	0.14%
2024/02/16	65	60.67	55.1	61.21	62.40	9.9	13,967	0.07%
2024/02/15	105	56.02	8	57.51	58.20	97	13,574	0.71%	大買/
2024/02/05	37	53.32	6	53.82	54.20	31	13,384	0.23%
2024/02/02	73	53.88	11.1	54.72	53.80	61.9	13,305	0.47%
2024/02/01	285	55.49	295.2	55.85	55.80	-10.2	13,101	-0.08%	大買/大賣/
2024/01/31	36	53.66	154.8	56.25	56.50	-118.8	11,973	-0.99%	大賣/鉅額交易
2024/01/30	131	51.54	307	50.98	51.40	-176	11,544	-1.52%	大買/大賣/鉅額交易
2024/01/29	5	51.08	6.1	50.93	51.30	-1	11,790	-0.01%
2024/01/26	94	49.91	101.1	49.75	50.10	-7.1	12,072	-0.06%	大賣/
2024/01/25	137.1	48.44	63	48.43	49.30	74.1	12,108	0.61%	大買/
2024/01/24	54	49.75	21	49.65	49.35	33	12,129	0.27%
2024/01/23	173	48.65	71.4	48.55	49.40	101.6	12,049	0.84%	大買/鉅額交易
2024/01/22	0	0.00	1	44.95	45.40	-1	11,762	-0.01%
2024/01/19	6	44.68	9	43.98	44.80	-3	11,794	-0.03%
2024/01/18	5	44.65	1	45.05	44.50	4	11,776	0.03%
2024/01/17	1	47.03	4	46.58	46.05	-3	11,885	-0.02%
2024/01/16	7	47.39	4	47.47	47.00	3	11,894	0.03%
2024/01/15	7	47.83	4	47.54	47.70	3	11,804	0.03%
2024/01/12	8	46.90	5	46.87	46.65	3	11,691	0.03%
2024/01/11	3.1	46.32	4	46.78	46.75	-0.9	11,629	-0.01%
2024/01/10	1	45.35	1	45.90	45.30	0	11,534	0.00%
2024/01/09	2	45.85	2.2	46.40	45.90	-0.2	11,552	0.00%
2024/01/08	1	46.10	0.1	46.90	46.30	0.9	11,556	0.01%
2024/01/05	0	0.00	0	46.80	47.00	0	11,519	0.00%
2024/01/04	20	46.86	18	46.94	46.80	2	11,464	0.02%
2024/01/03	1	46.25	1	46.30	46.20	0	11,281	0.00%
2024/01/02	3	45.87	3.1	46.22	46.00	-0.1	11,238	0.00%
2023/12/29	3	44.88	2	45.30	45.70	1	11,227	0.01%
2023/12/28	31	45.92	32.2	45.93	45.50	-1.2	11,137	-0.01%
2023/12/27	133.2	50.30	308.2	50.11	47.00	-175	11,010	-1.59%	大買/大賣/鉅額交易
2023/12/26	117	48.69	128	48.90	49.75	-11	10,679	-0.10%	大買/大賣/
2023/12/25	25	49.03	2	48.65	48.55	23	10,575	0.22%
2023/12/22	287	49.41	131.1	49.34	49.30	155.9	10,530	1.48%	大買/大賣/鉅額交易
2023/12/21	11	49.23	6	49.47	48.90	5	10,525	0.05%
2023/12/20	7	50.26	5	50.23	50.30	2	10,476	0.02%
2023/12/19	6	49.38	5	48.92	49.65	1	10,376	0.01%
2023/12/18	0	0.00	7.1	50.72	50.00	-7.1	10,195	-0.07%
2023/12/15	8	50.76	15	50.76	50.70	-7	10,119	-0.07%
2023/12/14	4	51.33	10.1	51.35	50.80	-6.1	9,943	-0.06%
2023/12/13	145	52.73	202.9	51.68	52.90	-57.9	9,659	-0.60%	大買/大賣/
2023/12/12	61	51.10	11.5	50.64	52.30	49.5	9,485	0.52%
2023/12/11	36	49.02	4.5	49.57	50.00	31.5	9,087	0.35%
2023/12/08	14	48.68	105.5	48.75	49.00	-91.5	8,929	-1.02%	大賣/
2023/12/07	16.2	49.26	12.9	48.92	48.50	3.3	8,813	0.04%
2023/12/06	297	47.80	450.8	47.51	47.70	-153.8	8,501	-1.81%	大買/大賣/鉅額交易
2023/12/05	237	46.37	91.8	46.29	46.35	145.2	8,152	1.78%	大買/鉅額交易
2023/12/04	254	46.86	396.2	46.87	47.40	-142.2	8,033	-1.77%	大買/大賣/鉅額交易
2023/12/01	7	44.97	0.7	45.94	45.25	6.3	7,715	0.08%
2023/11/30	118	45.86	123	45.66	45.65	-5	7,645	-0.07%	大買/大賣/
2023/11/29	301	46.31	131.9	45.66	45.70	169.1	7,511	2.25%	大買/大賣/鉅額交易
2023/11/28	330	44.58	342.4	44.48	46.30	-12.4	7,374	-0.17%	大買/大賣/
2023/11/27	135	43.58	191.2	43.29	43.30	-56.2	7,124	-0.79%	大買/大賣/
2023/11/24	0	0.00	0	43.80	43.90	0	7,070	0.00%
2023/11/22	8	42.43	3.2	41.96	42.25	4.8	6,822	0.07%
2023/11/21	26.6	41.25	4.6	41.84	41.45	22	6,708	0.33%
2023/11/20	15.4	44.76	28.3	44.79	43.85	-12.9	6,209	-0.21%
2023/11/17	11.1	44.12	8.5	43.95	44.15	2.6	5,946	0.04%
2023/11/16	10.3	43.59	7.6	43.59	44.20	2.7	5,716	0.05%
2023/11/15	3.2	43.17	5	43.04	42.35	-1.8	5,434	-0.03%
2023/11/14	3	42.75	7.3	42.90	43.10	-4.3	5,312	-0.08%
2023/11/13	7.2	43.15	31.4	42.53	42.90	-24.2	5,129	-0.47%
2023/11/10	4	41.91	0.2	41.96	42.30	3.8	4,956	0.08%
2023/11/09	23	42.57	18.5	42.93	42.60	4.5	4,845	0.09%
2023/11/08	16	42.80	18.3	42.59	43.05	-2.3	4,753	-0.05%
2023/11/07	3.4	42.01	13.8	42.45	42.70	-10.4	4,667	-0.22%
2023/11/06	178	41.85	252.6	41.86	42.20	-74.6	4,507	-1.66%	大買/大賣/
2023/11/03	216	39.89	162.2	40.18	40.60	53.8	4,190	1.28%	大買/大賣/
2023/11/02	178	37.64	195.4	37.11	39.35	-17.4	3,789	-0.46%	大買/大賣/
2023/11/01	32	36.53	29.1	36.24	37.00	2.9	3,586	0.08%
2023/10/31	0.5	37.03	0.1	35.45	35.60	0.4	3,460	0.01%
2023/10/30	0	0.00	0	35.85	36.00	0	3,412	0.00%
2023/10/27	0.4	36.55	0	0.00	35.60	0.4	3,403	0.01%
2023/10/26	211	36.97	154.8	36.78	36.45	56.2	3,362	1.67%	大買/大賣/
2023/10/25	2	36.33	6.1	35.57	37.85	-4.1	3,281	-0.13%
2023/10/24	0	0.00	0.1	33.95	34.90	-0.1	3,071	0.00%
2023/10/23	0	0.00	0.1	33.55	33.80	-0.1	3,113	0.00%
2023/10/20	1.2	32.71	1	33.00	33.55	0.2	3,161	0.01%
2023/10/19	0	0.00	0.1	33.60	33.55	-0.1	3,219	0.00%
2023/10/16	2.3	34.43	4	34.98	34.45	-1.8	3,555	-0.05%
2023/10/13	1	34.40	3	33.95	34.40	-2	3,924	-0.05%
2023/10/12	0	0.00	9	34.14	34.20	-9	4,485	-0.20%
2023/10/11	0	0.00	0	34.40	33.85	0	4,898	0.00%
2023/10/05	2	34.40	3.1	34.46	34.15	-1.1	5,280	-0.02%
2023/10/04	8	34.27	0	0.00	34.00	8	5,435	0.15%
2023/10/03	151.1	35.16	204.1	35.00	34.95	-53	5,481	-0.97%	大買/大賣/
2023/10/02	199	33.22	0	34.90	35.00	199	5,439	3.66%	大買/鉅額交易
2023/09/28	0	0.00	0.2	33.00	32.95	-0.2	5,486	0.00%
2023/09/26	0	31.75	0	0.00	31.95	0	5,601	0.00%
2023/09/22	0	30.51	0	0.00	30.85	0	5,878	0.00%
2023/09/19	0.1	31.16	0	0.00	30.85	0.1	6,266	0.00%
2023/09/12	0	30.40	0	0.00	30.45	0	6,609	0.00%
2023/09/11	0	0.00	0	30.30	30.75	0	6,622	0.00%
2023/09/05	0	31.25	0.2	31.20	31.35	-0.2	6,628	0.00%
2023/08/31	0	0.00	5	30.60	30.50	-5	6,693	-0.07%
2023/08/30	5	30.89	0	0.00	30.80	5	6,688	0.07%
2023/08/29	0	0.00	1	29.90	29.90	-1	6,657	-0.02%
2023/08/28	0.2	29.75	2	29.80	29.80	-1.8	6,672	-0.03%
2023/08/25	0	0.00	0.1	30.50	30.25	-0.1	6,653	0.00%
2023/08/23	0	30.40	0	0.00	30.55	0	6,642	0.00%
2023/08/22	2	30.65	0	0.00	30.70	2	6,629	0.03%
2023/08/16	4.3	31.45	4	31.48	31.40	0.3	6,600	0.00%
2023/08/15	0	0.00	0	31.85	31.70	0	6,589	0.00%
2023/08/11	0	0.00	2	33.70	32.65	-2	6,560	-0.03%
2023/08/10	2	32.95	1	32.23	32.20	1	6,519	0.01%
2023/08/09	0	0.00	1.1	33.26	33.25	-1.1	6,472	-0.02%
2023/08/08	1	33.90	2	34.20	33.80	-1	6,393	-0.02%
2023/08/07	3	34.78	0	0.00	34.75	3	6,374	0.05%
2023/08/04	0	0.00	0.1	34.70	34.30	-0.1	6,350	0.00%
2023/08/02	0	0.00	7	34.85	34.60	-7	6,403	-0.11%
2023/08/01	0	0.00	0	36.70	36.30	0	6,296	0.00%
2023/07/31	6	36.98	0.1	37.11	36.80	5.9	6,360	0.09%
2023/07/28	0	0.00	15.3	37.00	36.65	-15.3	6,335	-0.24%
2023/07/27	0	0.00	2	37.75	37.65	-2	6,302	-0.03%
2023/07/26	2.1	38.08	0.2	37.90	37.80	1.9	6,289	0.03%
2023/07/25	0	0.00	0	37.30	37.35	0	6,217	0.00%
2023/07/24	0	0.00	5	36.20	36.40	-5	6,167	-0.08%
2023/07/20	1.5	36.90	0	37.65	37.65	1.5	6,078	0.02%
2023/07/19	8	35.28	17	34.76	36.05	-9	5,942	-0.15%
2023/07/18	1	38.38	1	36.10	35.85	0	5,780	0.00%
2023/07/17	96	39.85	98.1	39.56	39.80	-2.1	5,438	-0.04%
2023/07/14	2	37.70	4.3	38.49	39.05	-2.3	4,915	-0.05%
2023/07/13	21	35.72	23.1	35.92	35.50	-2.1	4,554	-0.05%
2023/07/12	2	33.70	2.5	34.50	33.55	-0.5	4,364	-0.01%
2023/07/11	6	34.17	4	33.68	34.75	2	4,615	0.04%
2023/07/10	9	34.86	9	34.64	34.80	0	4,627	0.00%
2023/07/07	3	33.82	2	33.50	33.95	1	4,625	0.02%
2023/07/06	5	34.25	0.1	33.89	33.90	4.9	4,613	0.11%
2023/07/04	0	0.00	20	31.35	32.40	-20	4,445	-0.45%
2023/07/03	10	32.36	48	32.50	32.25	-38	4,355	-0.87%
2023/06/30	4	33.20	30.2	32.30	32.95	-26.2	4,226	-0.62%
2023/06/29	2	32.15	2.4	31.91	31.90	-0.4	4,074	-0.01%
2023/06/28	40	31.66	2	31.70	31.70	38	4,040	0.94%
2023/06/27	45	31.22	21	31.27	31.05	24	3,958	0.61%
2023/06/26	15	31.52	0	0.00	31.45	15	3,861	0.39%
2023/06/21	0.8	30.50	1.1	30.18	30.65	-0.3	3,799	-0.01%
2023/06/20	1	29.95	0	0.00	29.80	1	3,794	0.03%
2023/06/16	0	0.00	7.1	28.96	28.90	-7.1	3,933	-0.18%
2023/06/14	2	28.70	0.1	28.80	28.75	1.9	4,203	0.05%
2023/06/12	0	0.00	0	28.90	28.70	0	4,459	0.00%
2023/06/08	0	28.55	15	28.35	28.20	-15	4,613	-0.32%
2023/06/07	0.1	29.00	0	0.00	29.05	0.1	4,792	0.00%
2023/06/06	1.7	28.77	0	0.00	28.70	1.7	4,962	0.04%
2023/06/05	2.1	28.45	0	0.00	28.45	2.1	5,081	0.04%
2023/06/01	0	0.00	1	27.75	28.25	-1	5,273	-0.02%
2023/05/31	0	0.00	1	27.75	27.75	-1	5,342	-0.02%
2023/05/29	0	0.00	0.1	27.75	27.85	-0.1	5,665	0.00%
2023/05/26	0	0.00	1	27.50	27.50	-1	5,803	-0.02%
2023/05/23	0.1	27.75	0	0.00	27.70	0.1	7,104	0.00%
2023/05/22	0	0.00	0.1	27.75	27.75	-0.1	7,227	0.00%
2023/05/19	0	0.00	0	27.60	27.55	0	7,256	0.00%
2023/05/17	0	0.00	0.2	27.42	27.45	-0.2	7,264	0.00%
2023/05/15	0	26.75	0	0.00	26.50	0	7,206	0.00%
2023/05/08	0	0.00	0.1	28.05	27.90	-0.1	7,012	0.00%
2023/05/05	0	0.00	0.1	28.85	28.80	-0.1	6,950	0.00%
2023/05/02	0	0.00	0.2	28.31	28.30	-0.2	6,836	0.00%
2023/04/27	15	27.60	0	0.00	27.30	15	6,769	0.22%
2023/04/26	2	27.65	2	27.55	27.70	0	6,743	0.00%
2023/04/25	0	27.40	0	0.00	27.50	0	6,720	0.00%
2023/04/20	0	0.00	4	28.05	27.60	-4	6,556	-0.06%
2023/04/19	0	0.00	5	28.98	28.65	-5	6,461	-0.08%
2023/04/18	1	28.70	6	28.80	28.65	-5	6,400	-0.08%
2023/04/17	0.4	29.35	8	29.25	29.10	-7.6	6,315	-0.12%
2023/04/14	6.1	30.59	8.2	31.04	30.00	-2.1	6,188	-0.03%
2023/04/13	0.2	31.00	0	0.00	31.05	0.2	5,804	0.00%
2023/04/12	1	29.75	9	29.64	29.70	-8	5,582	-0.14%
2023/04/11	1	29.30	0	0.00	29.25	1	5,475	0.02%
2023/04/10	11	28.18	0	0.00	28.80	11	5,411	0.20%
2023/04/07	4	28.30	2	28.10	28.10	2	5,324	0.04%
2023/04/06	0	28.15	0	0.00	27.90	0	5,281	0.00%
2023/03/30	0	27.75	0	0.00	27.70	0	5,214	0.00%
2023/03/29	0.1	27.41	0	27.35	27.30	0.1	5,197	0.00%
2023/03/27	1	28.45	1	28.50	28.40	0	5,077	0.00%
2023/03/24	1	28.20	5	28.20	28.15	-4	5,000	-0.08%
2023/03/23	1	29.10	0	0.00	28.95	1	4,909	0.02%
2023/03/22	1	28.80	0	0.00	28.75	1	4,787	0.02%
2023/03/21	7	29.09	1	29.25	29.25	6	4,700	0.13%
2023/03/20	6	30.14	2	29.60	29.70	4	4,559	0.09%
2023/03/17	12.1	27.84	3.1	28.04	27.90	9	4,305	0.21%
2023/03/16	7	27.76	2.1	27.55	27.75	5	4,261	0.12%
2023/03/15	6.1	27.82	9.5	27.65	27.45	-3.4	4,171	-0.08%
2023/03/14	4	28.52	0	0.00	28.35	4	4,005	0.10%
2023/03/13	1.1	29.05	0.4	28.93	28.85	0.8	3,949	0.02%
2023/03/10	3.1	28.92	11	28.75	29.55	-7.9	3,833	-0.21%
2023/03/09	0.2	32.10	0	0.00	30.45	0.2	3,601	0.01%
2023/03/08	4	32.18	4.7	32.01	32.40	-0.7	3,379	-0.02%
2023/03/07	2	31.55	1.3	31.42	31.50	0.7	3,232	0.02%
2023/03/06	2	31.35	2	31.55	31.25	0	3,156	0.00%
2023/03/03	2	31.25	2	31.40	31.10	0	2,992	0.00%
2023/03/02	2	31.45	3.1	31.59	31.35	-1.1	2,894	-0.04%
2023/03/01	2	30.63	3	31.02	31.40	-1	2,740	-0.04%
2023/02/24	0	30.30	0.2	30.55	30.75	-0.2	2,554	-0.01%
2023/02/23	39	30.63	35	30.53	30.80	4	2,417	0.17%
2023/02/22	19.1	29.17	7	29.14	29.65	12.1	1,919	0.63%
2023/02/21	5	27.53	5	27.80	28.00	0	1,416	0.00%
2023/02/20	1	26.45	1.1	26.91	27.00	-0.1	1,041	-0.01%
2023/02/17	0	0.00	0.3	24.50	24.55	-0.3	916	-0.03%
2023/02/10	0	23.20	0	0.00	23.15	0	797	0.00%
2023/02/08	0	23.65	0	0.00	23.55	0	782	0.00%
2023/02/07	0	0.00	1.1	23.70	23.75	-1.1	771	-0.14%
2023/02/06	1	23.55	0	0.00	23.60	1	755	0.13%
2023/02/03	0.1	22.95	0	0.00	23.00	0.1	730	0.01%
2023/02/02	0	0.00	0.1	23.15	23.10	-0.1	721	-0.01%
2023/02/01	0	0.00	0.2	23.00	23.00	-0.2	718	-0.03%
2023/01/30	0	22.45	0.2	22.38	22.40	-0.2	718	-0.02%
2023/01/11	0	21.95	0	0.00	21.80	0	688	0.00%
2023/01/04	0	0.00	1	21.60	21.60	-1	680	-0.15%
2022/12/30	0	0.00	0.1	21.24	21.30	-0.1	682	-0.02%
2022/12/28	0	0.00	0.2	21.50	21.50	-0.2	681	-0.03%
2022/12/27	0	0.00	0.1	22.30	22.25	-0.1	654	-0.02%
2022/12/20	0	21.95	0	0.00	22.10	0	643	0.00%
2022/12/16	0	0.00	0.2	22.65	22.65	-0.2	644	-0.02%
2022/12/13	0	0.00	0.1	22.30	22.40	-0.1	639	-0.01%
2022/12/08	0.1	22.85	0	0.00	22.85	0.1	621	0.01%
2022/12/06	0.2	22.16	0	0.00	22.10	0.2	591	0.04%
2022/12/05	0	0.00	1	22.60	22.95	-1	580	-0.17%
2022/12/02	0	21.47	0	0.00	21.35	0	528	0.00%
2022/12/01	0	21.35	0	0.00	21.35	0	525	0.00%
2022/11/29	0	0.00	1.3	20.90	20.85	-1.3	542	-0.24%
2022/11/21	1	20.90	1.2	21.24	21.10	-0.2	749	-0.02%
2022/11/18	0.2	21.00	0	20.80	20.80	0.2	747	0.03%
2022/11/16	0.1	20.85	0.1	21.30	20.80	0	832	0.00%
2022/11/11	0.1	20.10	0	0.00	20.10	0.1	985	0.01%
2022/11/10	0	20.20	0	0.00	20.10	0	995	0.00%
2022/11/08	0.2	20.05	0	0.00	20.00	0.2	1,073	0.02%
2022/11/02	0.1	19.25	0	0.00	19.20	0.1	1,061	0.01%
2022/10/28	0.1	19.70	0	0.00	19.35	0.1	1,050	0.01%
2022/10/27	0.1	20.03	0	0.00	19.95	0.1	1,045	0.01%
2022/10/26	0	18.75	3	19.10	20.20	-3	1,025	-0.29%
2022/10/25	0	0.00	0.1	18.50	18.40	-0.1	1,009	-0.01%
2022/10/24	0.2	18.66	0	0.00	18.40	0.2	1,011	0.02%
2022/10/21	0.1	18.55	0	0.00	18.50	0.1	1,016	0.00%
2022/10/20	1	18.40	0	0.00	18.40	1	1,024	0.10%
2022/10/19	0.2	18.94	0.1	18.89	18.70	0.1	1,027	0.01%
2022/10/18	0.1	19.00	0	0.00	18.90	0.1	1,028	0.00%
2022/10/17	1.3	18.76	0	0.00	18.75	1.3	1,029	0.13%
2022/10/13	2.3	18.58	0	0.00	18.40	2.3	1,031	0.23%
2022/10/12	0.1	19.23	0.2	19.20	19.10	-0.1	1,024	-0.01%
2022/10/11	0.1	19.50	0	0.00	19.50	0.1	1,019	0.01%
2022/09/30	0	0.00	0	19.85	20.15	0	1,004	0.00%
2022/09/29	0	0.00	0.8	20.10	20.10	-0.8	1,005	-0.08%
2022/09/28	1.2	20.01	0.1	20.10	19.85	1.2	1,006	0.11%
2022/09/26	0.1	20.90	0	0.00	20.80	0.1	995	0.01%
2022/09/21	0.1	22.00	0.2	22.30	21.95	-0.1	987	-0.01%
2022/09/20	0	22.15	0	0.00	22.25	0	985	0.00%
2022/09/16	0.1	22.75	0	22.70	22.60	0.1	978	0.01%
2022/09/15	0	0.00	7.1	22.70	22.50	-7.1	972	-0.73%
2022/09/14	0	0.00	0.2	22.25	22.20	-0.2	969	-0.02%
2022/09/13	0	0.00	0.1	22.08	22.10	-0.1	965	-0.01%
2022/09/12	0.1	22.10	0	0.00	22.05	0.1	968	0.01%
2022/09/07	0	21.70	0	0.00	21.70	0	965	0.00%
2022/09/05	0.1	21.80	0	21.80	21.85	0.1	952	0.01%
2022/09/02	0	0.00	0	22.95	23.05	0	928	0.00%
2022/09/01	0	22.85	0	0.00	22.75	0	917	0.00%
2022/08/30	0	0.00	50	24.05	23.65	-50	863	-5.79%
2022/08/29	50.2	23.94	0	0.00	23.80	50.2	819	6.13%
2022/08/26	20	23.81	20	23.76	23.65	0	752	0.00%
2022/08/25	0.1	23.50	0	0.00	23.65	0.1	689	0.01%
2022/08/24	0.1	23.50	0	0.00	23.45	0.1	667	0.01%
2022/08/23	0	0.00	0.1	23.15	23.55	-0.1	628	-0.02%
2022/08/22	4	23.43	4.8	23.58	23.60	-0.8	580	-0.15%
2022/08/16	5.1	21.83	5	21.65	21.75	0.1	366	0.03%
2022/08/12	0	19.60	0	19.50	19.60	0	283	-0.01%
2022/08/10	0.1	19.20	0	0.00	19.05	0.1	280	0.04%
2022/08/09	0	19.05	0	0.00	18.95	0	282	0.01%
2022/08/08	0.1	19.02	0	0.00	19.00	0.1	287	0.02%
2022/08/05	0	19.10	0	0.00	19.00	0	294	0.00%
2022/08/04	0.3	18.74	0	0.00	18.65	0.3	304	0.10%
2022/08/03	0.1	18.89	0	0.00	18.90	0.1	307	0.03%
2022/08/02	0.1	18.96	0	0.00	19.05	0.1	310	0.04%
2022/08/01	0	19.35	0	0.00	19.25	0	315	0.01%
2022/07/29	1	19.05	0	0.00	19.15	1	319	0.31%
2022/07/27	0	19.10	0	0.00	19.85	0	316	0.01%
2022/07/26	1.2	19.07	0.1	19.20	19.10	1.1	311	0.36%
2022/07/25	0	18.80	0	0.00	18.95	0	311	0.00%
2022/07/21	0.2	18.20	0	0.00	18.35	0.2	323	0.07%
2022/07/20	0.5	18.37	0	0.00	18.30	0.5	326	0.15%
2022/07/19	0.5	18.13	0	0.00	18.15	0.5	333	0.14%
2022/07/18	0.1	17.75	0	0.00	17.65	0.1	344	0.01%
2022/07/15	0.2	17.56	0	0.00	17.45	0.2	346	0.05%
2022/07/14	0.2	17.52	0	0.00	17.60	0.2	352	0.04%
2022/07/13	0.1	17.34	0	0.00	17.20	0.1	357	0.03%
2022/07/12	1.5	16.97	0	0.00	16.80	1.5	368	0.40%
2022/07/11	1.5	17.27	0	0.00	17.25	1.5	374	0.41%
2022/07/08	0.1	17.41	0	0.00	17.55	0.1	378	0.02%
2022/07/07	0.6	17.00	0	0.00	17.05	0.6	380	0.16%
2022/07/06	1.6	16.94	1	16.95	16.75	0.6	389	0.16%
2022/07/05	0.5	17.13	0	16.95	17.25	0.5	408	0.12%
2022/07/04	0.4	17.18	0	0.00	16.90	0.4	429	0.10%
2022/07/01	1.9	17.38	0	17.68	16.75	1.9	453	0.42%
2022/06/30	3.1	17.90	0	0.00	17.70	3.1	468	0.67%
2022/06/29	0.3	18.31	0	0.00	18.20	0.3	467	0.06%
2022/06/28	0.5	18.43	0	0.00	18.25	0.5	470	0.11%
2022/06/27	0.6	18.50	0	0.00	18.45	0.6	482	0.12%
2022/06/24	1.8	18.25	0	0.00	18.20	1.8	487	0.36%
2022/06/23	2.8	18.21	1.7	18.35	18.10	1.1	490	0.22%
2022/06/22	6.5	18.67	1.6	18.87	18.35	5	495	1.01%
2022/06/21	0.4	19.16	0	0.00	19.00	0.4	496	0.08%
2022/06/20	0.5	19.15	0	0.00	18.80	0.5	512	0.11%
2022/06/16	1.1	19.81	0	0.00	19.80	1.1	552	0.19%
2022/06/15	0	20.05	0	0.00	19.95	0	553	0.00%
2022/06/13	0	20.60	0	0.00	20.10	0	558	0.00%
2022/06/10	0.1	20.60	0	0.00	20.60	0.1	563	0.02%
2022/06/09	0.3	20.67	0	0.00	20.60	0.3	572	0.05%
2022/06/07	0.2	20.50	0	0.00	20.40	0.2	587	0.03%
2022/06/01	0.1	20.40	0	0.00	20.35	0.1	630	0.01%
2022/05/31	0.1	20.25	0	0.00	20.15	0.1	631	0.01%
2022/05/30	0.1	20.33	0	0.00	20.15	0.1	640	0.01%
2022/05/24	0.5	20.07	0	0.00	19.90	0.5	670	0.07%
2022/05/23	0	20.08	0	0.00	19.95	0	673	0.01%
2022/05/20	0	20.30	0	0.00	20.00	0	678	0.00%
2022/05/19	0	20.05	0	0.00	20.05	0	684	0.00%
2022/05/18	0.1	20.10	0	0.00	20.15	0.1	685	0.01%
2022/05/17	1	19.80	0	0.00	19.90	1	687	0.15%
2022/05/16	0	20.10	0	0.00	19.85	0	686	0.00%
2022/05/13	2	19.95	2	19.95	19.95	0	688	0.01%
2022/05/12	0.1	20.30	0	0.00	20.05	0.1	688	0.01%
2022/05/10	0.1	20.45	0	0.00	20.25	0.1	681	0.01%
2022/05/09	0.1	20.48	0	0.00	20.35	0.1	680	0.02%
2022/05/06	2	20.83	0	0.00	20.90	2	679	0.30%
2022/05/05	0	21.20	0	0.00	21.10	0	681	0.00%
2022/05/04	0.1	21.25	0	0.00	21.10	0.1	682	0.01%
2022/05/03	0	0.00	0	21.45	21.25	0	683	0.00%
2022/04/27	0.2	20.72	0	0.00	20.95	0.2	693	0.02%
2022/04/26	0	21.05	0	0.00	21.05	0	689	0.00%
2022/04/25	1.3	21.07	0	0.00	21.05	1.3	691	0.18%
2022/04/20	0.1	22.40	0	0.00	22.35	0.1	683	0.01%
2022/04/14	0	22.35	0	0.00	22.15	0	699	0.00%
2022/04/12	0.3	22.22	0	0.00	22.25	0.3	715	0.04%
2022/04/11	0.1	22.70	0	0.00	22.50	0.1	798	0.01%
2022/04/08	0	22.40	8	22.90	22.85	-8	829	-0.96%
2022/04/07	0	22.30	0	22.55	22.10	0	815	0.00%
2022/04/06	0	22.24	2.1	22.06	22.45	-2	792	-0.26%
2022/04/01	1	21.60	0	0.00	21.65	1	772	0.13%
2022/03/31	0	22.10	0	0.00	21.90	0	782	0.00%
2022/03/30	0	22.00	4	22.05	22.10	-4	811	-0.49%
2022/03/28	0.2	21.83	0	0.00	21.65	0.2	816	0.02%
2022/03/25	2.1	21.91	0	0.00	21.90	2.1	821	0.26%
2022/03/24	0	21.95	0	0.00	21.70	0	828	0.00%
2022/03/23	0.1	22.05	0	0.00	22.05	0.1	826	0.01%
2022/03/22	0	22.00	0	0.00	22.20	0	820	0.00%
2022/03/21	0	0.00	0.1	21.05	21.20	-0.1	799	-0.01%
2022/03/16	0.2	20.40	0	0.00	20.40	0.2	902	0.02%
2022/03/15	0	21.15	0	0.00	20.80	0	897	0.00%
2022/03/11	0.1	21.05	0	0.00	20.70	0.1	887	0.02%
2022/03/09	0	0.00	0	20.40	20.70	0	876	0.00%
2022/03/08	0	0.00	0.1	20.35	20.10	-0.1	880	-0.01%
2022/03/07	0	20.47	0	0.00	20.20	0	875	0.00%
2022/03/01	0.1	20.50	1	20.45	20.40	-0.9	874	-0.11%
2022/02/25	0.1	20.39	0	0.00	20.30	0.1	875	0.02%
2022/02/24	0.3	20.57	0	20.80	20.35	0.3	865	0.03%
2022/02/23	0	0.00	0	21.60	20.90	0	857	0.00%
2022/02/16	0.3	21.20	0	0.00	21.35	0.3	887	0.03%
2022/01/26	0	20.50	0	0.00	20.35	0	964	0.00%
2022/01/25	0.1	20.46	0	0.00	20.20	0.1	966	0.01%
2022/01/24	0.1	20.73	0	0.00	20.50	0.1	966	0.01%
2022/01/21	0	21.35	0	0.00	21.05	0	954	0.00%
2022/01/19	0.1	21.45	0	0.00	21.25	0.1	958	0.01%
2022/01/14	0	0.00	2	21.30	21.35	-2	949	-0.21%
2022/01/12	0.1	22.00	0	0.00	21.95	0.1	935	0.01%
2022/01/10	0.2	22.05	0	0.00	22.30	0.2	924	0.02%
2022/01/07	0.1	21.90	0	0.00	21.90	0.1	921	0.01%
2022/01/06	1	22.50	0.1	22.50	22.40	0.9	918	0.10%
2022/01/05	1	22.45	0	0.00	22.60	1	912	0.11%
2022/01/04	3.1	23.49	3	22.90	22.70	0.1	908	0.01%
2022/01/03	0	0.00	3	23.10	23.10	-3	816	-0.37%
2021/12/29	0	0.00	0.1	21.85	21.80	-0.1	764	-0.01%
2021/12/27	0.1	21.70	0	0.00	21.85	0.1	786	0.01%
2021/12/24	0.1	21.80	0	0.00	21.70	0.1	785	0.01%
2021/12/21	0.1	21.45	0	0.00	21.40	0.1	753	0.01%
2021/12/16	0.2	20.98	0	0.00	20.90	0.2	729	0.02%
2021/12/14	7.1	20.80	7	21.10	20.75	0.1	707	0.01%
2021/12/13	1	21.40	0	0.00	21.40	1	700	0.14%
2021/12/09	0.1	20.80	0	0.00	20.70	0.1	610	0.02%
2021/12/06	0	20.75	0	0.00	20.85	0	638	0.00%
2021/12/03	0	0.00	0.1	20.80	20.75	-0.1	651	-0.01%
2021/11/30	0.1	20.67	0	0.00	20.60	0.1	722	0.02%
2021/11/29	0.1	20.06	0	0.00	20.30	0.1	745	0.01%
2021/11/26	0.1	20.56	0	0.00	20.25	0.1	747	0.01%
2021/11/25	1	20.70	0	0.00	20.70	1	757	0.13%
2021/11/24	0.1	20.85	0	0.00	20.75	0.1	788	0.01%
2021/11/22	0.1	20.50	0	0.00	20.60	0.1	815	0.01%
2021/11/18	0	20.70	0	0.00	20.45	0	879	0.00%
2021/11/17	0.3	20.62	0	0.00	20.50	0.3	887	0.03%
2021/11/16	0.3	20.85	0	0.00	20.70	0.3	885	0.03%
2021/11/15	1	20.75	0	0.00	20.80	1	894	0.11%
2021/11/12	2	21.05	0	0.00	21.05	2	898	0.22%
2021/11/11	0.2	21.88	0	0.00	21.65	0.2	902	0.02%
2021/11/10	0	0.00	1	21.25	22.40	-1	908	-0.11%
2021/11/08	0.1	20.85	0	0.00	20.85	0.1	878	0.01%
2021/11/04	0	21.20	0	0.00	20.95	0	923	0.00%
2021/11/03	0.1	20.95	0	0.00	21.20	0.1	930	0.01%
2021/11/02	1.1	20.83	0	0.00	20.95	1.1	926	0.12%
2021/10/28	0.1	21.63	0	0.00	21.60	0.1	954	0.02%
2021/10/27	0	0.00	0.1	21.60	21.65	-0.1	963	-0.01%
2021/10/26	1	20.95	0	0.00	20.90	1	981	0.10%
2021/10/19	1	20.70	0	0.00	20.80	1	1,132	0.09%
2021/10/14	2.3	20.00	0	0.00	20.15	2.3	1,246	0.18%
2021/10/13	0	0.00	0	20.80	20.75	0	1,273	0.00%
2021/10/12	0.1	20.90	0	0.00	20.70	0.1	1,312	0.01%
2021/10/08	0.1	21.45	0.1	21.35	21.40	0	1,324	0.00%
2021/10/06	0.2	20.70	0	0.00	20.50	0.2	1,377	0.01%
2021/10/05	0.3	20.95	0	0.00	20.95	0.3	1,423	0.02%
2021/10/01	0.1	22.25	0	0.00	22.20	0.1	1,554	0.00%
2021/09/27	0.1	23.00	0	0.00	23.00	0.1	1,662	0.00%
2021/09/14	0.1	23.20	0	0.00	23.20	0.1	1,898	0.00%
2021/09/10	0.1	23.00	0	0.00	23.15	0.1	1,964	0.01%
2021/09/08	0.3	22.85	0	22.50	22.50	0.3	2,022	0.01%
2021/09/06	0.1	22.95	0	0.00	22.90	0.1	2,064	0.01%
2021/09/03	2.1	23.22	0	0.00	23.40	2.1	2,064	0.10%
2021/09/02	6	25.65	6	25.20	24.90	0	2,018	0.00%
2021/08/25	0	0.00	0.1	24.35	24.55	-0.1	2,168	0.00%
2021/08/20	0	22.99	0	0.00	22.75	0	2,287	0.00%
2021/08/19	0	22.74	0	0.00	22.95	0	2,313	0.00%
2021/08/16	0	23.05	0	0.00	22.35	0	2,580	0.00%
2021/08/13	0	23.30	0	0.00	23.25	0	2,813	0.00%
2021/08/12	0	23.00	0	22.95	23.40	0	3,182	0.00%
2021/08/11	0.1	23.00	0	0.00	22.70	0.1	3,313	0.00%
2021/08/10	2.3	22.81	0	0.00	22.55	2.3	3,404	0.07%
2021/08/09	0.1	23.40	0	0.00	23.25	0.1	3,511	0.00%
2021/08/06	0	23.70	0	0.00	23.55	0	3,578	0.00%
2021/08/05	0.2	23.79	0	0.00	23.60	0.2	3,647	0.00%
2021/08/04	0.1	24.10	0	0.00	24.15	0.1	3,785	0.00%
2021/08/03	0	24.10	6.1	24.13	24.05	-6.1	3,902	-0.16%
2021/08/02	0	0.00	1.2	24.17	24.20	-1.2	4,015	-0.03%
2021/07/30	0	0.00	1	24.50	24.40	-1	4,071	-0.02%
2021/07/29	4.2	24.00	0	0.00	23.90	4.2	4,140	0.10%
2021/07/28	0.1	23.50	0	0.00	23.55	0.1	4,210	0.00%
2021/07/26	0	25.05	0	0.00	25.05	0	4,441	0.00%
2021/07/23	0	0.00	1	25.70	25.70	-1	4,507	-0.02%
2021/07/22	1	24.70	0	24.85	24.70	1	4,637	0.02%
2021/07/21	0.1	24.50	0	0.00	24.50	0.1	4,674	0.00%
2021/07/20	0.1	24.80	0	0.00	25.60	0.1	4,715	0.00%
2021/07/19	0.1	25.70	0	0.00	25.15	0.1	4,839	0.00%
2021/07/13	0.1	23.95	0	0.00	23.90	0.1	5,507	0.00%
2021/07/12	4	24.96	0	0.00	24.65	4	5,607	0.07%
2021/07/09	3.1	25.60	0	0.00	25.65	3.1	5,740	0.05%
2021/07/07	4	25.80	2	24.95	25.80	2	6,059	0.03%
2021/06/28	0	0.00	0	24.60	24.30	0	7,309	0.00%
2021/06/25	3	24.43	0	0.00	24.45	3	7,611	0.04%
2021/06/22	1	24.30	0	0.00	24.30	1	8,728	0.01%
2021/06/21	1	25.25	0	0.00	24.85	1	8,757	0.01%
2021/06/18	0	0.00	0	25.02	25.80	0	8,809	0.00%
2021/06/17	0	24.50	0	0.00	24.50	0	8,848	0.00%
2021/06/16	0.1	24.88	0	0.00	24.15	0.1	9,232	0.00%
2021/06/15	2	25.10	1	25.10	25.05	1	9,247	0.01%
2021/06/10	0.1	25.35	0	0.00	25.35	0.1	9,460	0.00%
2021/06/07	2	25.00	0	0.00	25.10	2	9,864	0.02%
2021/06/04	0.1	26.00	0	0.00	26.00	0.1	9,984	0.00%
2021/06/03	0	0.00	0.1	27.00	26.55	-0.1	10,442	0.00%
2021/06/02	0.1	27.00	1	27.47	26.80	-0.9	10,555	-0.01%
2021/06/01	0	28.00	0	0.00	27.75	0	10,658	0.00%
2021/05/28	0.2	27.35	0	0.00	27.30	0.2	11,166	0.00%
2021/05/25	3.1	28.71	1	28.85	27.60	2.1	12,549	0.02%
2021/05/24	7	29.45	7	29.51	29.30	0	12,871	0.00%
2021/05/21	22	29.46	21	29.14	30.05	1	13,036	0.01%
2021/05/20	17	30.19	17.3	30.60	28.05	-0.3	12,903	0.00%
2021/05/19	10	29.15	14.1	28.79	29.25	-4.1	12,584	-0.03%
2021/05/18	1.1	25.28	0	0.00	26.60	1.1	12,507	0.01%
2021/05/17	1	25.15	1	25.69	24.20	0	12,434	0.00%
2021/05/14	1	26.95	1	28.55	26.85	0	12,309	0.00%
2021/05/13	1	27.75	0	0.00	27.30	1	12,235	0.01%
2021/05/12	5	30.58	5.1	30.38	28.00	-0.1	12,160	0.00%
2021/05/11	13	29.94	13	29.26	29.50	0	12,011	0.00%
2021/05/06	0	29.90	0	0.00	30.85	0	11,749	0.00%
2021/05/05	1	30.00	1	30.40	29.30	0	11,663	0.00%
2021/05/04	0.1	29.00	0	0.00	29.30	0.1	11,598	0.00%
2021/05/03	0.1	30.35	0	0.00	29.95	0.1	11,451	0.00%
2021/04/29	0	32.00	0	0.00	31.25	0	11,321	0.00%
2021/04/28	0	0.00	0.1	32.00	32.50	-0.1	11,253	0.00%
2021/04/27	1	32.60	0	0.00	32.50	1	11,125	0.01%
2021/04/26	0.1	32.91	7.1	33.05	32.90	-7	11,095	-0.06%
2021/04/22	0	0.00	4.1	33.50	32.75	-4.1	10,968	-0.04%
2021/04/21	0	0.00	0.1	35.05	35.05	-0.1	10,747	0.00%
2021/04/20	6	35.90	6	35.85	35.55	0	10,647	0.00%
2021/04/19	0	35.58	0	35.50	35.50	0	10,523	0.00%
2021/04/16	2	37.68	12	37.62	38.60	-10	10,280	-0.10%
2021/04/15	14	37.38	1	37.84	37.15	13	10,154	0.13%
2021/04/14	4	35.95	16.1	36.46	36.50	-12.1	9,986	-0.12%
2021/04/13	9	38.81	9	38.78	37.60	0	9,760	0.00%
2021/04/12	6	38.93	3	38.23	39.60	3	9,620	0.03%
2021/04/09	14	37.89	15	38.34	37.80	-1	9,568	-0.01%
2021/04/08	13.2	39.58	7	38.90	38.85	6.2	9,382	0.07%
2021/04/07	7	41.06	10.2	41.25	40.40	-3.2	9,126	-0.04%
2021/04/06	21	41.58	11	41.83	41.75	10	8,950	0.11%
2021/04/01	16	40.50	17.2	40.65	40.65	-1.2	8,784	-0.01%
2021/03/31	15	40.55	14	40.35	40.20	1	8,610	0.01%
2021/03/30	44	39.30	39.1	39.28	39.15	5	8,380	0.06%
2021/03/29	14	37.79	12	37.72	39.00	2	8,081	0.02%
2021/03/26	2	36.53	3	36.13	36.10	-1	7,749	-0.01%
2021/03/25	42	36.78	59.1	35.87	35.45	-17.1	7,539	-0.23%
2021/03/23	0	34.15	0	0.00	34.40	0	6,926	0.00%
2021/03/19	58	34.90	37	35.14	34.05	21	6,755	0.31%
2021/03/18	0	0.00	10.1	33.75	33.90	-10.1	6,362	-0.16%
2021/03/17	14	34.14	4.1	34.16	34.20	10	6,318	0.16%
2021/03/16	2	33.45	1.2	33.68	33.25	0.8	6,196	0.01%
2021/03/12	2	34.90	3	34.55	34.20	-1	5,990	-0.02%
2021/03/11	0	0.00	0.1	34.29	34.00	-0.1	5,805	0.00%
2021/03/10	4	33.86	3.1	34.00	34.40	0.9	5,726	0.02%
2021/03/09	39	33.98	43.2	33.87	33.45	-4.2	5,608	-0.07%
2021/03/08	3	31.90	3	32.10	32.55	0	5,133	0.00%
2021/03/05	61	32.37	63.6	32.35	31.80	-2.6	5,107	-0.05%
2021/03/04	46	33.13	55.3	33.53	33.15	-9.3	5,067	-0.18%
2021/03/03	3	32.15	3.5	31.79	32.10	-0.5	4,643	-0.01%
2021/03/02	113	32.82	99.2	32.83	31.80	13.8	4,524	0.30%	大買/
2021/02/26	42	31.09	54.9	31.63	33.00	-12.9	4,097	-0.32%
2021/02/25	58.1	30.91	68	30.83	30.00	-9.9	3,650	-0.27%
2021/02/24	56	29.46	63.1	28.74	30.60	-7.1	3,139	-0.23%
2021/02/23	10	27.54	4	27.70	27.85	6	2,717	0.22%
2021/02/22	2	26.25	1.1	26.56	27.00	0.9	2,477	0.04%
2021/02/19	2.1	24.05	0.1	24.20	24.55	2	2,530	0.08%
2021/02/17	0	23.50	0	0.00	23.30	0	2,590	0.00%
2021/02/05	0	0.00	0.2	22.32	22.30	-0.2	2,580	-0.01%
2021/02/03	0	0.00	0.1	22.15	22.15	-0.1	2,680	0.00%
2021/01/26	0	23.10	0.1	23.10	22.90	0	2,824	0.00%
2021/01/21	0	0.00	0.3	23.10	22.80	-0.3	2,915	-0.01%
2021/01/19	1	24.60	1.2	24.34	24.20	-0.2	2,989	-0.01%
2021/01/15	0	0.00	0.1	23.42	23.80	-0.1	3,117	0.00%
2021/01/14	0	23.35	0	0.00	23.40	0	3,142	0.00%
2021/01/12	0	0.00	5	23.60	23.35	-5	3,420	-0.15%
2021/01/06	0.1	23.69	0.1	23.25	23.35	0	4,327	0.00%
2021/01/04	0	0.00	1.3	24.19	24.45	-1.3	4,766	-0.03%
2020/12/30	1	23.40	0	0.00	23.35	1	4,747	0.02%
2020/12/29	0.1	22.65	0	0.00	22.75	0.1	4,705	0.00%
2020/12/25	0.1	21.50	0	0.00	21.50	0.1	4,683	0.00%
2020/12/24	0	21.15	0	0.00	21.55	0	4,683	0.00%
2020/12/22	0	0.00	2	21.90	21.45	-2	4,653	-0.04%
2020/12/21	2	22.90	0	0.00	22.20	2	4,647	0.04%
2020/12/18	0	22.10	0	22.00	22.60	0	4,622	0.00%
2020/12/17	0	0.00	1	22.05	22.20	-1	4,623	-0.02%
2020/12/16	1	22.05	0	0.00	21.90	1	4,663	0.02%
2020/12/14	0.1	21.95	0	0.00	22.05	0.1	4,666	0.00%
2020/12/10	0.1	21.66	2	21.70	21.65	-1.9	4,636	-0.04%
2020/12/04	0.1	22.19	1	21.90	21.95	-1	4,569	-0.02%
2020/12/02	0.1	23.20	1	23.30	23.20	-0.9	4,477	-0.02%
2020/12/01	0	23.45	0	0.00	23.55	0	4,436	0.00%
2020/11/30	2	24.08	1.6	24.05	24.40	0.4	4,322	0.01%
2020/11/26	0	0.00	1	24.05	23.40	-1	4,176	-0.02%
2020/11/25	0	0.00	0	23.90	23.70	0	4,090	0.00%
2020/11/23	0	0.00	0.1	22.91	23.00	-0.1	3,985	0.00%
2020/11/20	0	0.00	0.1	23.30	23.20	-0.1	3,946	0.00%
2020/11/19	0	0.00	1	23.85	23.70	-1	3,896	-0.03%
2020/11/18	4	23.58	20.3	24.18	23.85	-16.3	3,848	-0.42%
2020/11/17	20	23.95	1.3	23.78	24.00	18.7	3,669	0.51%
2020/11/16	0	0.00	1.3	22.85	22.80	-1.3	3,549	-0.04%
2020/11/13	0	22.50	0	22.35	22.45	0	3,498	0.00%
2020/11/12	9	23.08	9.2	22.71	22.60	-0.2	3,474	-0.01%
2020/11/10	0	0.00	1.1	22.59	22.60	-1.1	3,364	-0.03%
2020/11/06	0	0.00	0.1	22.00	22.30	-0.1	3,283	0.00%
2020/11/05	0.1	21.85	0	0.00	21.65	0.1	3,246	0.00%
2020/11/04	0	0.00	1	21.65	21.80	-1	3,221	-0.03%
2020/11/02	0	0.00	5	21.95	21.95	-5	3,154	-0.16%
2020/10/30	0	0.00	0.1	22.15	21.60	-0.1	3,118	0.00%
2020/10/29	0.2	22.00	1	22.60	22.25	-0.8	3,079	-0.03%
2020/10/27	11	22.23	20.1	22.59	22.70	-9.1	3,002	-0.30%
2020/10/26	22	23.05	26	23.00	22.45	-4	2,888	-0.14%
2020/10/23	0	0.00	2	21.90	21.90	-2	2,690	-0.07%
2020/10/22	0.1	21.85	0.7	21.85	21.85	-0.6	2,637	-0.02%
2020/10/21	3	21.63	3.2	21.88	22.45	-0.2	2,580	-0.01%
2020/10/20	4.4	23.12	0.1	22.80	22.90	4.3	2,433	0.18%
2020/10/19	0	0.00	1.1	23.18	23.05	-1.1	2,286	-0.05%
2020/10/16	7.1	23.60	13	23.51	23.60	-5.9	2,140	-0.28%
2020/10/15	46	23.23	39	23.29	22.50	7	1,785	0.39%
2020/10/14	3	21.35	0	21.80	21.90	3	1,459	0.20%
2020/10/13	0.1	20.20	4	20.80	20.25	-3.9	1,289	-0.30%
2020/10/12	83	20.12	84	20.16	21.25	-1	1,169	-0.08%
2020/10/08	14	18.99	10.6	19.45	19.45	3.4	746	0.45%
2020/10/06	0.1	17.60	0	0.00	17.40	0.1	588	0.01%
2020/10/05	0.4	17.40	0	0.00	17.45	0.4	587	0.07%
2020/09/30	0.1	17.00	0	0.00	17.00	0.1	567	0.01%
2020/09/29	0.1	16.75	0	0.00	16.75	0.1	558	0.03%
2020/09/28	0	0.00	8	16.75	16.90	-8	554	-1.44%
2020/09/25	0.2	16.60	1	16.65	16.55	-0.8	550	-0.15%
2020/09/24	0.2	16.85	1	16.75	16.55	-0.8	549	-0.14%
2020/09/23	1.1	17.13	0	0.00	17.10	1.1	537	0.21%
2020/09/22	0.2	17.50	2	17.30	17.40	-1.8	526	-0.34%
2020/09/21	5.1	17.52	13.1	17.40	17.30	-8	504	-1.59%
2020/09/18	10.6	16.80	5	16.85	16.85	5.6	453	1.23%
2020/09/17	0.2	16.55	1	16.55	16.30	-0.8	435	-0.18%
2020/09/16	0.3	16.30	0	0.00	16.15	0.3	440	0.06%
2020/09/15	1.2	16.33	0.2	16.45	16.20	1.1	451	0.24%
2020/09/14	0.3	16.55	0	0.00	16.40	0.3	453	0.07%
2020/09/11	0.3	16.55	0	0.00	16.50	0.3	436	0.07%
2020/09/10	1.6	15.92	0.1	16.05	15.80	1.5	417	0.36%
2020/09/09	0.4	16.10	0	0.00	15.85	0.4	420	0.10%
2020/09/08	2.5	15.94	0	0.00	15.90	2.5	419	0.60%
2020/09/07	0.4	16.20	0	0.00	16.00	0.4	419	0.11%
2020/09/04	0.1	15.70	0	0.00	15.45	0.1	409	0.03%
2020/09/03	0.2	15.65	0	0.00	15.35	0.2	411	0.05%
2020/09/02	1.1	15.47	0	0.00	15.35	1.1	409	0.28%
2020/09/01	1.2	15.54	0	0.00	15.45	1.2	413	0.29%
2020/08/31	0.2	15.80	0	0.00	15.60	0.2	423	0.06%
2020/08/28	1.3	15.75	0	0.00	15.55	1.3	424	0.31%
2020/08/27	0.1	15.85	0	0.00	15.65	0.1	425	0.03%
2020/08/26	0.7	15.65	0	0.00	15.50	0.7	422	0.17%
2020/08/25	0.5	15.55	0	0.00	15.40	0.5	422	0.12%
2020/08/24	0.2	15.60	0	0.00	15.30	0.2	432	0.05%
2020/08/20	1.3	15.34	0	0.00	15.10	1.3	433	0.30%
2020/08/19	0.2	15.80	0.2	15.80	15.60	0.1	423	0.02%
2020/08/18	0.4	15.85	0	0.00	15.65	0.4	427	0.10%
2020/08/17	1.4	15.78	0	0.00	15.85	1.4	432	0.32%
2020/08/14	1.5	15.80	0	0.00	15.70	1.5	432	0.35%
2020/08/13	0.3	16.05	0	0.00	15.75	0.3	433	0.08%
2020/08/12	0	16.40	0	0.00	16.10	0	441	0.00%
2020/08/11	1.2	16.22	0	0.00	16.20	1.2	460	0.26%
2020/08/10	0.2	16.50	0	0.00	16.35	0.2	467	0.04%
2020/08/07	0.4	16.25	0	0.00	16.25	0.4	472	0.09%
2020/08/06	0.5	16.30	0	0.00	16.25	0.5	481	0.10%
2020/08/05	0.1	16.40	0	0.00	16.35	0.1	485	0.02%
2020/08/04	0.1	16.00	0	0.00	15.70	0.1	484	0.02%
2020/08/03	0.2	15.85	0	0.00	15.55	0.2	490	0.04%
2020/07/31	0.1	16.05	0	0.00	15.75	0.1	495	0.02%
2020/07/30	0.2	16.05	0	0.00	15.90	0.2	512	0.03%
2020/07/29	3.3	15.62	0	0.00	15.70	3.3	521	0.63%
2020/07/27	0.4	15.95	0	0.00	15.65	0.4	549	0.06%
2020/07/24	0.2	16.30	0	0.00	16.00	0.2	581	0.04%
2020/07/23	0.6	16.40	0	0.00	16.35	0.6	604	0.10%
2020/07/22	0.2	16.55	0	0.00	16.30	0.2	608	0.03%
2020/07/21	0.4	16.30	0	0.00	16.30	0.4	610	0.07%
2020/07/20	0.5	16.40	0	0.00	16.20	0.5	612	0.08%
2020/07/17	4.5	16.36	0	0.00	16.40	4.5	605	0.74%
2020/07/16	0.2	17.10	0	0.00	16.85	0.2	594	0.03%
2020/07/15	2.1	17.05	0	0.00	16.95	2.1	591	0.35%
2020/07/14	0.2	17.25	0	0.00	16.95	0.2	594	0.04%
2020/07/13	0.2	17.15	0	0.00	17.05	0.2	595	0.04%
2020/07/10	3.2	17.01	0	0.00	16.95	3.2	596	0.53%
2020/07/09	0.3	16.95	0	0.00	16.95	0.3	590	0.04%
2020/07/08	2.3	16.97	0	0.00	16.95	2.3	587	0.40%
2020/07/07	0.2	17.00	0.1	17.00	16.95	0.1	588	0.02%
2020/07/06	0.5	17.10	0	0.00	17.10	0.5	588	0.09%
2020/07/03	0.5	17.15	0	0.00	17.15	0.5	589	0.09%
2020/07/02	0.2	17.35	0	0.00	17.35	0.2	589	0.03%
2020/07/01	2.2	17.10	0	0.00	17.10	2.2	591	0.37%
2020/06/30	0.4	17.15	0	0.00	17.05	0.4	587	0.08%
2020/06/29	0.3	17.05	0	0.00	17.05	0.3	583	0.05%
2020/06/24	0.1	17.55	0	0.00	17.55	0.1	583	0.02%
2020/06/23	0.3	17.80	5	17.77	17.70	-4.7	586	-0.81%
2020/06/22	7.1	18.04	0	0.00	18.05	7.1	581	1.21%
2020/06/19	0.3	17.35	0	0.00	17.45	0.3	590	0.05%
2020/06/18	0.2	17.25	0	0.00	17.30	0.2	600	0.03%
2020/06/17	1	17.05	0	0.00	17.10	1	611	0.17%
2020/06/16	0.1	16.95	0	16.95	16.95	0.1	614	0.02%
2020/06/15	0.4	16.90	0	0.00	16.90	0.4	683	0.06%
2020/06/12	0.2	16.90	0	0.00	16.90	0.2	706	0.03%
2020/06/11	0.3	17.25	0	0.00	17.10	0.3	730	0.04%
2020/06/10	0.2	17.40	1	17.45	17.45	-0.8	768	-0.11%
2020/06/09	0.2	17.30	0	0.00	17.40	0.2	799	0.02%
2020/06/08	0.1	17.30	0	0.00	17.30	0.1	830	0.01%
2020/06/05	0.3	17.40	0	0.00	17.45	0.3	832	0.03%
2020/06/04	0.1	16.90	0	0.00	16.90	0.1	831	0.02%
2020/06/03	0.1	16.90	0	0.00	16.90	0.1	843	0.01%
2020/06/02	0.1	16.75	0	0.00	16.75	0.1	849	0.01%
2020/06/01	0.5	16.85	0	0.00	16.80	0.5	855	0.05%
2020/05/29	0.2	16.95	0	0.00	16.85	0.2	859	0.02%
2020/05/28	0.2	16.50	0	0.00	16.60	0.2	854	0.03%
2020/05/27	1	16.50	0	0.00	16.60	1	861	0.12%
2020/05/26	0.3	16.45	0	0.00	16.45	0.3	873	0.03%
2020/05/25	2.2	16.36	0	0.00	16.35	2.2	879	0.25%
2020/05/22	0.2	16.80	0	0.00	16.60	0.2	881	0.02%
2020/05/21	0.1	17.05	0	0.00	17.05	0.1	902	0.01%
2020/05/20	0.2	17.40	0	0.00	17.35	0.2	902	0.02%
2020/05/19	0	17.85	0	0.00	17.70	0	905	0.00%
2020/05/18	1.1	16.54	0	0.00	17.25	1.1	893	0.12%
2020/05/14	1.1	17.63	0.1	17.40	17.20	1	871	0.11%
2020/05/13	0.1	17.90	0	0.00	17.80	0.1	869	0.01%
2020/05/12	0.3	17.80	0	0.00	17.80	0.3	863	0.03%
2020/05/08	0.1	17.90	0	0.00	17.90	0.1	845	0.01%
2020/05/07	0.1	18.00	0	0.00	18.00	0.1	844	0.01%
2020/05/06	0	17.95	0	0.00	17.90	0	840	0.00%
2020/05/05	0.2	17.95	0	0.00	17.85	0.2	826	0.02%
2020/05/04	0.1	18.00	0	0.00	18.00	0.1	820	0.01%
2020/04/30	0.3	17.45	0	0.00	17.30	0.3	800	0.04%
2020/04/29	2.1	17.70	2	17.85	17.70	0.1	793	0.01%
2020/04/27	0.1	15.65	0	0.00	15.65	0.1	757	0.01%
2020/04/24	0.3	15.10	0.1	15.10	15.10	0.2	751	0.03%
2020/04/23	0.1	15.15	0	0.00	15.20	0.1	749	0.01%
2020/04/22	0.2	14.65	0	0.00	14.60	0.2	747	0.03%
2020/04/16	0.3	14.60	0	0.00	14.40	0.3	728	0.04%
2020/04/15	0.1	14.50	0	0.00	14.40	0.1	724	0.01%
2020/04/13	0.1	14.10	0	0.00	14.05	0.1	717	0.01%
2020/04/09	4	13.83	0	0.00	13.90	4	713	0.56%
2020/04/08	0.1	13.75	0	0.00	13.75	0.1	717	0.01%
2020/04/07	0.1	13.60	0	0.00	13.60	0.1	724	0.01%
2020/04/06	0.1	13.35	0	0.00	13.20	0.1	729	0.01%
2020/04/01	0.3	13.40	0	0.00	13.35	0.3	725	0.04%
2020/03/31	0.6	13.65	0	0.00	13.60	0.6	726	0.08%
2020/03/27	2.2	14.05	0	0.00	14.05	2.2	721	0.31%
2020/03/26	0.3	14.10	0	0.00	14.00	0.3	714	0.03%
2020/03/25	1	13.80	0	0.00	13.80	1	711	0.14%
2020/03/19	0.5	10.30	0	0.00	10.30	0.5	659	0.08%
2020/03/18	0.2	11.60	0	0.00	11.40	0.2	589	0.03%
2020/03/17	0.2	12.15	0	0.00	11.85	0.2	568	0.04%
2020/03/16	0.6	12.95	0.3	12.95	12.90	0.3	546	0.05%
2020/03/12	0	15.90	0	0.00	15.70	0	472	0.01%
2020/03/10	0.5	17.60	0	0.00	17.55	0.5	434	0.10%
2020/03/09	0.2	17.95	0	0.00	17.90	0.2	425	0.05%
2020/03/06	0.1	18.50	0	0.00	18.50	0.1	413	0.02%
2020/03/05	0.1	18.45	0	0.00	18.50	0.1	407	0.01%
2020/03/03	0.1	18.20	0	0.00	18.20	0.1	397	0.03%
2020/03/02	0.3	18.20	0	0.00	18.15	0.3	393	0.07%
2020/02/27	0.3	18.45	0	0.00	18.40	0.3	385	0.08%
2020/02/26	1	18.85	0	0.00	18.85	1	378	0.26%
2020/02/25	0.2	18.75	0	0.00	18.70	0.2	371	0.04%
2020/02/24	0.1	18.95	0	0.00	18.85	0.1	365	0.03%
2020/02/21	2	18.25	0	0.00	18.35	2	337	0.59%
2020/02/19	0.3	17.90	0	0.00	17.90	0.3	327	0.09%
2020/02/17	0.4	17.75	0	0.00	17.75	0.4	327	0.11%
2020/02/14	0.3	17.90	0	0.00	17.90	0.3	324	0.09%
2020/02/13	0	0.00	25	17.80	17.80	-25	321	-7.77%
2020/02/12	0.1	17.80	0	0.00	17.80	0.1	321	0.03%
2020/02/11	0.1	17.60	0	0.00	17.60	0.1	336	0.03%
2020/02/10	0.1	17.60	0	0.00	17.55	0.1	344	0.01%
2020/02/07	0.2	17.85	0	0.00	17.80	0.2	344	0.05%
2020/02/05	0	17.90	0	0.00	17.80	0	337	0.01%
2020/02/03	0.1	17.60	0	0.00	17.40	0.1	340	0.01%
2020/01/30	0.6	17.50	0	0.00	17.50	0.6	336	0.17%
2020/01/20	0.2	18.55	0	0.00	18.50	0.2	319	0.05%
2020/01/17	0.2	18.50	0	0.00	18.45	0.2	327	0.05%
2020/01/16	0.2	18.50	0	0.00	18.50	0.2	339	0.06%
2020/01/14	0	18.55	0	0.00	18.55	0	348	0.01%
2020/01/13	0.2	18.50	0	0.00	18.50	0.2	354	0.04%
2020/01/10	0.1	18.50	0	0.00	18.45	0.1	354	0.01%
2020/01/09	0.1	18.50	0	0.00	18.45	0.1	362	0.02%
2020/01/07	0.1	18.60	0	0.00	18.55	0.1	370	0.02%
2019/12/30	0	18.50	0	0.00	18.50	0	351	0.01%
2019/12/25	0.1	18.60	0	0.00	18.55	0.1	346	0.03%
2019/12/23	0.1	18.55	0	0.00	18.50	0.1	356	0.01%
2019/12/13	0.4	18.70	0	0.00	18.65	0.4	362	0.12%
2019/12/11	0.1	19.00	0	0.00	19.00	0.1	360	0.03%
2019/12/10	0.1	18.80	0	0.00	18.80	0.1	353	0.02%
2019/12/05	0	0.00	2	18.60	18.50	-2	378	-0.53%
2019/12/04	0.1	18.50	0	0.00	18.50	0.1	380	0.02%
2019/11/21	0.1	18.55	0	0.00	18.55	0.1	420	0.02%
2019/11/15	0	0.00	10	18.50	18.50	-10	431	-2.31%
2019/11/13	0.2	18.50	0	0.00	18.50	0.2	437	0.04%
2019/11/12	0.1	18.55	0	0.00	18.60	0.1	443	0.01%
2019/11/11	2	18.50	0	0.00	18.50	2	443	0.45%
2019/11/08	0.1	18.75	10	18.60	18.85	-9.9	441	-2.24%
2019/11/07	0	0.00	20	18.55	18.50	-20	428	-4.67%
2019/10/28	0	0.00	2	19.75	19.80	-2	421	-0.47%
2019/10/25	10	19.70	0	0.00	19.75	10	414	2.41%
2019/10/24	32	19.31	3	19.33	19.45	29	406	7.13%
2019/10/18	0.3	19.00	5	19.00	19.05	-4.7	395	-1.19%
2019/10/17	0.1	19.00	0	0.00	19.00	0.1	395	0.02%
2019/10/15	0.1	18.50	0	0.00	18.50	0.1	380	0.01%
2019/10/14	0	18.30	0	0.00	18.35	0	384	0.01%
2019/10/09	3.1	18.37	0	0.00	18.35	3.1	380	0.80%
2019/10/04	0.1	18.35	0	0.00	18.35	0.1	390	0.01%
2019/09/18	0	0.00	0.2	18.60	18.60	-0.2	389	-0.04%
2019/09/16	0.1	18.90	0	0.00	18.70	0.1	411	0.01%
2019/09/11	0	0.00	4	18.90	18.90	-4	413	-0.97%
2019/09/10	0	0.00	5	19.20	19.15	-5	412	-1.21%
2019/08/30	4	18.40	0	0.00	18.30	4	505	0.79%
2019/08/20	3	18.60	0	0.00	18.60	3	537	0.56%
2019/07/24	3	19.65	0	0.00	19.70	3	704	0.43%
2019/07/23	2	19.55	0	0.00	19.60	2	715	0.28%
2019/07/11	1	20.10	0	0.00	20.05	1	752	0.13%
2019/07/10	3	20.10	0	0.00	20.30	3	751	0.40%
2019/06/27	0	0.00	1	20.30	20.20	-1	817	-0.12%
2019/06/25	1	19.90	0	0.00	20.00	1	848	0.12%
2019/06/24	3	20.23	0	0.00	20.00	3	854	0.35%
2019/06/20	3	20.50	0	0.00	20.65	3	883	0.34%
2019/06/17	0	0.00	2	20.55	20.45	-2	894	-0.22%
2019/06/14	3	21.55	0	0.00	21.45	3	868	0.35%
2019/05/23	1	22.55	3	22.35	22.30	-2	838	-0.24%
2019/05/22	0	0.00	12	22.75	22.90	-12	827	-1.45%
2019/05/20	5	21.63	0	0.00	21.65	5	759	0.66%
2019/05/17	2	21.60	0	0.00	21.90	2	814	0.25%
2019/05/16	0	0.00	1	22.20	22.00	-1	827	-0.12%
2019/05/08	0	0.00	1	21.65	21.60	-1	918	-0.11%
2019/05/07	0	0.00	2	21.65	21.65	-2	951	-0.21%
2019/04/30	2	22.18	0	0.00	22.00	2	1,040	0.19%
2019/04/24	1	21.50	0	0.00	21.45	1	1,031	0.10%
2019/04/23	2	21.50	0	0.00	21.45	2	1,034	0.19%
2019/04/19	2	22.10	0	0.00	22.05	2	1,085	0.18%
2019/04/18	2	22.23	0	0.00	22.10	2	1,094	0.18%
2019/03/28	1	22.40	0	0.00	21.95	1	1,087	0.09%
2019/03/22	0	0.00	3	22.05	22.10	-3	1,009	-0.30%
2019/03/21	0	0.00	3	21.80	21.80	-3	1,010	-0.30%
2019/03/20	3	21.90	0	0.00	21.80	3	1,014	0.30%
2019/03/19	1	21.70	0	0.00	21.70	1	1,018	0.10%
2019/03/12	5	21.41	0	0.00	21.30	5	1,104	0.45%
2019/03/04	0	0.00	2	22.75	22.65	-2	1,202	-0.17%
2019/02/25	2	21.80	0	0.00	21.80	2	1,176	0.17%
2019/02/21	2	21.95	0	0.00	21.95	2	1,171	0.17%
2019/02/19	0	0.00	1	21.95	22.05	-1	1,173	-0.09%
2019/01/22	1	22.20	6	22.10	22.20	-5	1,272	-0.39%
2019/01/08	0	0.00	2	20.85	20.90	-2	1,320	-0.15%
2018/12/28	2	19.50	0	0.00	19.70	2	1,546	0.13%
2018/12/13	0	0.00	1	20.55	20.60	-1	3,113	-0.03%
2018/12/04	1	20.40	0	0.00	20.45	1	3,561	0.03%
2018/12/03	3	20.40	0	0.00	20.40	3	3,593	0.08%
2018/11/05	1	22.15	1	22.00	22.80	0	3,902	0.00%
2018/10/23	3	21.65	0	0.00	21.65	3	3,978	0.08%
2018/10/16	0	0.00	10	21.25	21.10	-10	3,920	-0.26%
2018/10/11	0	0.00	1	21.15	20.80	-1	3,807	-0.03%
2018/10/01	0	0.00	1	24.30	24.65	-1	3,378	-0.03%
2018/09/28	0	0.00	6	24.55	24.30	-6	3,334	-0.18%
2018/09/25	5	24.55	0	0.00	24.30	5	3,028	0.17%
2018/09/21	1	24.15	0	0.00	24.30	1	2,926	0.03%
2018/09/19	11	24.68	6	24.49	24.70	5	2,580	0.19%
2018/09/17	0	0.00	1	23.50	22.50	-1	1,873	-0.05%
2018/09/11	0	0.00	1	21.70	22.00	-1	1,736	-0.06%
2018/09/07	1	21.55	0	0.00	21.50	1	1,745	0.06%
2018/09/05	1	23.00	50	22.54	23.10	-49	1,690	-2.90%
2018/08/27	0	0.00	1	22.55	22.30	-1	1,930	-0.05%
2018/08/23	0	0.00	10	22.50	22.40	-10	2,112	-0.47%
2018/08/14	0	0.00	1	20.80	21.50	-1	3,012	-0.03%
2018/07/31	1	21.25	0	0.00	21.45	1	2,988	0.03%
2018/07/30	0	0.00	1	21.50	21.55	-1	3,013	-0.03%
2018/06/27	0	0.00	2	20.10	19.75	-2	2,881	-0.07%
2018/06/25	0	0.00	2	20.30	19.75	-2	2,886	-0.07%
2018/06/19	0	0.00	1	21.60	21.40	-1	2,840	-0.04%
2018/06/15	1	21.00	0	0.00	20.90	1	2,811	0.04%
2018/06/14	2	20.70	0	0.00	20.55	2	2,799	0.07%
2018/06/11	3	21.15	0	0.00	21.15	3	2,725	0.11%
2018/06/08	1	22.70	0	0.00	22.25	1	2,669	0.04%
2018/06/01	0	0.00	2	22.90	23.05	-2	2,473	-0.08%
2018/05/31	1	23.10	1	22.90	23.40	0	2,426	0.00%
2018/05/30	2	22.40	50	22.48	22.20	-48	2,301	-2.09%
2018/05/29	3	23.03	0	0.00	22.90	3	2,204	0.14%
2018/05/28	0	0.00	10	24.05	23.80	-10	2,003	-0.50%
2018/05/25	11	23.64	1	23.80	23.40	10	1,795	0.56%
2018/05/24	51	22.06	0	0.00	22.80	51	1,541	3.31%
2018/05/22	5	20.15	0	0.00	20.30	5	1,242	0.40%
2018/05/21	0	0.00	9	20.40	19.90	-9	1,217	-0.74%
2018/05/07	0	0.00	4	20.00	20.05	-4	1,267	-0.32%
2018/05/02	0	0.00	2	18.70	18.70	-2	1,247	-0.16%
2018/04/10	0	0.00	2	19.10	19.05	-2	2,363	-0.08%
2018/04/03	50	19.08	0	0.00	19.15	50	2,383	2.10%
2018/03/28	2	18.50	0	0.00	18.50	2	2,478	0.08%
2018/03/20	3	19.05	0	0.00	19.00	3	2,479	0.12%
2018/03/19	2	19.60	0	0.00	19.30	2	2,472	0.08%
2018/03/16	2	19.90	0	0.00	19.80	2	2,457	0.08%
2018/03/07	2	20.68	0	0.00	20.55	2	2,329	0.09%
2018/02/26	0	0.00	1	20.55	20.55	-1	2,231	-0.04%
2018/02/23	4	20.60	0	0.00	20.70	4	2,236	0.18%
2018/01/23	0	0.00	8	21.20	21.25	-8	2,107	-0.38%
2018/01/15	0	0.00	44	20.88	20.85	-44	1,654	-2.66%
2018/01/11	0	0.00	1	19.20	20.05	-1	1,247	-0.08%
2018/01/04	0	0.00	0.9	18.35	18.40	-0.9	1,008	-0.09%