台聚 (1304)-群益金鼎-崇德券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
15.95
漲跌
▲0.35
漲幅
+2.24%
成交量
1,754張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	6.5	15.88	0	0.00	15.95	6.5	2,081	0.31%
2024/05/09	3.4	15.71	0	0.00	15.60	3.4	2,060	0.17%
2024/05/08	3.3	15.72	0	0.00	15.70	3.3	2,038	0.16%
2024/05/07	12.7	15.82	0	0.00	15.75	12.7	2,000	0.64%
2024/05/06	1.1	16.18	0	0.00	16.00	1.1	1,923	0.06%
2024/05/03	0.3	16.15	0	0.00	16.10	0.3	1,893	0.01%
2024/05/02	3.6	16.17	0	0.00	16.15	3.6	1,865	0.19%
2024/04/30	5.3	15.99	0.1	16.10	15.85	5.2	1,825	0.28%
2024/04/29	0.1	16.30	0	16.40	16.40	0.1	1,653	0.01%
2024/04/26	0.1	16.10	0	0.00	16.10	0.1	1,588	0.01%
2024/04/25	0.1	16.13	0	0.00	16.05	0.1	1,578	0.01%
2024/04/24	0.1	16.35	0	0.00	16.20	0.1	1,575	0.01%
2024/04/23	0	16.40	0	0.00	16.35	0	1,604	0.00%
2024/04/22	0.1	16.45	0	0.00	16.25	0.1	1,602	0.00%
2024/04/19	0.6	16.22	0	0.00	16.00	0.6	1,572	0.04%
2024/04/18	0.2	16.25	4	16.10	16.35	-3.8	1,538	-0.25%
2024/04/17	3.2	16.26	1	16.20	16.20	2.2	1,514	0.14%
2024/04/16	0.2	16.51	0	0.00	16.20	0.2	1,501	0.01%
2024/04/15	0	0.00	8	16.90	16.70	-8	1,452	-0.55%
2024/04/12	4.1	16.14	0	0.00	16.10	4.1	1,342	0.31%
2024/04/11	1.1	16.21	0	0.00	16.20	1.1	1,329	0.08%
2024/04/10	0.2	16.60	0	0.00	16.50	0.2	1,313	0.02%
2024/04/09	0	0.00	2	16.50	16.60	-2	1,297	-0.15%
2024/04/08	0.9	16.04	0	0.00	16.00	0.9	1,257	0.08%
2024/04/03	0.9	16.12	0	0.00	15.95	0.9	1,238	0.07%
2024/04/02	0.3	16.25	0	0.00	16.15	0.3	1,224	0.03%
2024/04/01	12.1	16.18	0	0.00	16.30	12.1	1,213	0.99%
2024/03/29	0.4	16.19	0	0.00	16.05	0.4	1,204	0.03%
2024/03/28	1.5	16.10	0	0.00	15.95	1.5	1,200	0.13%
2024/03/27	6.7	15.98	0	0.00	15.95	6.7	1,211	0.55%
2024/03/26	2.8	16.14	0	0.00	16.05	2.8	1,197	0.23%
2024/03/25	2	16.02	4	15.85	16.05	-2	1,166	-0.17%
2024/03/22	15.1	16.35	0	0.00	16.20	15.1	1,142	1.32%
2024/03/21	0.3	16.30	0	0.00	16.40	0.3	1,175	0.02%
2024/03/20	4.6	16.28	9	16.15	16.10	-4.4	1,184	-0.38%
2024/03/19	0.4	16.69	0	0.00	16.50	0.4	1,162	0.04%
2024/03/18	2.9	16.47	0.1	16.40	16.55	2.8	1,153	0.24%
2024/03/15	3.7	16.91	0	0.00	16.75	3.7	1,121	0.33%
2024/03/14	0.2	17.27	0	0.00	17.10	0.2	1,089	0.02%
2024/03/13	2.9	17.18	1	17.10	17.15	1.9	1,079	0.17%
2024/03/12	3.4	17.49	2	17.50	17.40	1.4	1,079	0.13%
2024/03/11	5.1	17.20	0	0.00	17.30	5.1	1,080	0.47%
2024/03/08	3.6	17.19	0	0.00	17.00	3.6	1,083	0.33%
2024/03/07	7.2	17.62	0	0.00	17.55	7.2	1,055	0.69%
2024/03/06	0	18.05	0	0.00	17.90	0	1,026	0.00%
2024/03/05	2.5	17.89	4	17.90	17.85	-1.5	1,041	-0.14%
2024/03/04	0.2	18.11	0.6	18.15	17.95	-0.4	1,036	-0.03%
2024/03/01	0.4	18.20	0	0.00	18.10	0.4	1,019	0.04%
2024/02/29	0.4	18.25	0	0.00	18.20	0.4	1,021	0.04%
2024/02/27	0.2	18.30	2	18.20	18.20	-1.8	1,022	-0.18%
2024/02/26	0.7	18.55	0	0.00	18.40	0.7	1,027	0.07%
2024/02/23	0.2	18.65	0	0.00	18.55	0.2	1,027	0.02%
2024/02/22	0.1	18.79	0	0.00	18.65	0.1	1,043	0.01%
2024/02/21	0.1	18.80	0	0.00	18.75	0.1	1,043	0.01%
2024/02/20	0.8	18.67	0.1	18.65	18.60	0.7	1,042	0.07%
2024/02/19	0.2	18.75	2	18.80	18.75	-1.8	1,047	-0.17%
2024/02/16	0	18.35	0	0.00	18.20	0	1,075	0.00%
2024/02/15	1.5	18.01	2	18.05	18.05	-0.5	1,070	-0.05%
2024/02/05	0.1	18.25	0	0.00	18.10	0.1	1,072	0.00%
2024/02/02	0.6	18.50	0.1	18.50	18.40	0.5	1,079	0.05%
2024/01/31	0	18.50	0	0.00	18.30	0	1,094	0.00%
2024/01/30	0.1	18.51	0	0.00	18.35	0.1	1,094	0.01%
2024/01/29	0.1	18.65	1	18.80	18.75	-0.9	1,107	-0.08%
2024/01/26	1.2	18.33	0.2	18.60	18.50	1	1,118	0.09%
2024/01/25	0.9	18.47	0	0.00	18.15	0.9	1,117	0.08%
2024/01/24	5	18.51	0	0.00	18.50	5	1,112	0.45%
2024/01/23	0.3	18.20	0	0.00	18.25	0.3	1,110	0.02%
2024/01/22	0	18.10	0	0.00	17.95	0	1,108	0.00%
2024/01/19	0.1	17.95	0	0.00	17.90	0.1	1,108	0.01%
2024/01/18	0.7	18.05	0	0.00	17.90	0.7	1,101	0.06%
2024/01/17	3.7	18.19	0	0.00	18.05	3.7	1,091	0.34%
2024/01/16	3.1	18.88	0	0.00	18.80	3.1	1,042	0.30%
2024/01/15	0.4	19.25	0	0.00	19.10	0.4	1,033	0.04%
2024/01/12	0.4	19.32	0	0.00	19.15	0.4	1,064	0.04%
2024/01/11	0.2	19.25	0	0.00	19.10	0.2	1,103	0.01%
2024/01/10	2.2	19.13	0.8	19.20	19.10	1.4	1,236	0.12%
2024/01/09	0.5	19.46	0	0.00	19.25	0.5	1,243	0.04%
2024/01/08	0	19.80	0	0.00	19.60	0	1,244	0.00%
2024/01/05	0.1	19.80	0	0.00	19.75	0.1	1,246	0.01%
2024/01/04	0.2	19.70	0	0.00	19.60	0.2	1,251	0.01%
2024/01/03	2.2	19.66	0	19.95	19.65	2.2	1,278	0.17%
2024/01/02	2.1	19.76	0	0.00	19.75	2.1	1,271	0.17%
2023/12/29	2	19.80	0	0.00	19.75	2	1,255	0.16%
2023/12/28	3	19.85	0	0.00	19.90	3	1,271	0.24%
2023/12/27	0.1	19.94	0.2	19.95	19.90	-0.1	1,275	-0.01%
2023/12/26	0.3	19.96	0	0.00	19.90	0.3	1,278	0.03%
2023/12/25	0.5	19.83	1.1	19.85	19.60	-0.6	1,265	-0.05%
2023/12/22	0.1	20.01	0.1	20.05	19.95	0	1,251	0.00%
2023/12/21	0.1	20.40	1	20.35	20.30	-0.9	1,242	-0.07%
2023/12/20	1	20.50	1	20.45	20.45	0	1,234	0.00%
2023/12/19	2.3	20.21	0	0.00	20.15	2.3	1,229	0.18%
2023/12/18	1.1	20.75	1	20.95	20.75	0.1	1,220	0.01%
2023/12/15	0	0.00	3.2	19.91	20.20	-3.2	1,151	-0.28%
2023/12/14	0	0.00	2	19.55	19.45	-2	1,113	-0.18%
2023/12/13	0.1	19.31	0	0.00	19.20	0.1	1,107	0.01%
2023/12/12	0.4	19.42	0	0.00	19.25	0.4	1,122	0.03%
2023/12/11	0.2	19.54	0	0.00	19.45	0.2	1,130	0.02%
2023/12/08	1	19.50	10	19.55	19.55	-9	1,152	-0.78%
2023/12/07	1	19.55	0	0.00	19.50	1	1,166	0.08%
2023/12/06	0.1	19.90	0	0.00	19.70	0.1	1,181	0.01%
2023/12/05	0.1	19.88	0	0.00	19.75	0.1	1,226	0.01%
2023/12/04	0.2	19.97	0	0.00	19.95	0.2	1,212	0.01%
2023/12/01	0.6	19.92	0	0.00	19.80	0.6	1,211	0.05%
2023/11/30	0.2	19.71	0	0.00	19.65	0.2	1,216	0.01%
2023/11/29	0.2	19.87	0	0.00	19.75	0.2	1,223	0.01%
2023/11/28	0.1	19.95	0	0.00	19.85	0.1	1,222	0.00%
2023/11/27	0	19.75	0	0.00	19.75	0	1,233	0.00%
2023/11/24	0.1	20.03	0	0.00	19.90	0.1	1,236	0.01%
2023/11/22	0.1	20.10	0	20.10	20.20	0.1	1,239	0.00%
2023/11/21	0	20.15	0	0.00	20.05	0	1,249	0.00%
2023/11/20	0.2	19.90	0	0.00	19.95	0.2	1,239	0.02%
2023/11/17	0.2	19.82	0	0.00	19.90	0.2	1,243	0.02%
2023/11/16	0.3	19.78	0	0.00	19.90	0.3	1,250	0.03%
2023/11/15	0	19.50	2	19.60	19.75	-2	1,245	-0.16%
2023/11/14	0.3	18.95	0	0.00	19.00	0.3	1,228	0.02%
2023/11/13	1.6	19.06	0	0.00	18.80	1.6	1,269	0.13%
2023/11/10	2.1	19.00	5	18.95	19.00	-2.9	1,304	-0.22%
2023/11/09	0.1	19.24	0	0.00	19.15	0.1	1,307	0.01%
2023/11/08	1.1	19.26	0	0.00	19.25	1.1	1,332	0.08%
2023/11/07	0.1	19.51	0.1	19.50	19.45	0	1,339	0.00%
2023/11/06	0.1	19.58	0	0.00	19.55	0.1	1,358	0.01%
2023/11/03	0.2	19.40	0	0.00	19.30	0.2	1,361	0.02%
2023/11/02	0.1	19.45	0	0.00	19.40	0.1	1,368	0.01%
2023/10/31	0.4	19.34	0	0.00	19.25	0.4	1,457	0.03%
2023/10/30	0.2	19.35	0	0.00	19.25	0.2	1,581	0.01%
2023/10/27	0.1	19.25	0	0.00	19.20	0.1	1,610	0.00%
2023/10/26	0.2	19.41	0	0.00	19.25	0.2	1,654	0.01%
2023/10/25	0.1	19.51	0	0.00	19.55	0.1	1,676	0.01%
2023/10/24	0.2	19.30	0	0.00	19.25	0.2	1,709	0.01%
2023/10/23	0.3	19.30	0	0.00	19.20	0.3	1,735	0.02%
2023/10/20	2.5	18.92	0	0.00	19.10	2.5	1,762	0.14%
2023/10/19	6	19.37	0	0.00	19.45	6	1,748	0.34%
2023/10/18	1.1	19.42	0	0.00	20.30	1.1	1,730	0.06%
2023/10/17	2.2	20.14	0	0.00	20.10	2.2	1,607	0.13%
2023/10/16	0	0.00	0	20.30	20.45	0	1,618	0.00%
2023/10/13	0.2	20.38	0	0.00	20.25	0.2	1,643	0.01%
2023/10/11	0.4	20.09	0	0.00	20.10	0.4	1,676	0.02%
2023/10/05	0.2	20.48	0	0.00	20.40	0.2	1,722	0.01%
2023/10/04	0	20.51	0	0.00	20.30	0	1,727	0.00%
2023/10/03	0	20.75	0	0.00	20.75	0	1,718	0.00%
2023/10/02	0.1	20.80	0	0.00	20.70	0.1	1,736	0.00%
2023/09/28	0.1	20.85	0	0.00	20.75	0.1	1,769	0.01%
2023/09/27	0	20.50	0	0.00	20.65	0	1,798	0.00%
2023/09/26	0.2	21.13	0	0.00	20.80	0.2	1,860	0.01%
2023/09/25	0	21.30	0	0.00	21.20	0	1,959	0.00%
2023/09/22	1.1	21.30	0	0.00	21.20	1.1	1,963	0.05%
2023/09/21	1	21.15	0	0.00	21.10	1	1,967	0.05%
2023/09/20	0.1	21.62	0	0.00	21.50	0.1	1,959	0.01%
2023/09/19	0.1	21.88	0	0.00	21.75	0.1	1,964	0.01%
2023/09/18	0	21.89	0	0.00	21.80	0	1,969	0.00%
2023/09/15	0.1	21.70	0	0.00	21.80	0.1	1,981	0.01%
2023/09/14	0	21.85	0	0.00	21.85	0	1,968	0.00%
2023/09/13	0.3	21.88	1	21.85	21.85	-0.7	1,988	-0.04%
2023/09/08	0	0.00	1	22.15	21.85	-1	1,980	-0.05%
2023/09/07	0.2	21.10	0	0.00	21.10	0.2	1,933	0.01%
2023/09/04	0	21.85	0	0.00	21.75	0	1,922	0.00%
2023/08/30	0	21.05	0	0.00	21.10	0	1,919	0.00%
2023/08/28	0.8	20.69	0	20.70	20.55	0.7	1,932	0.04%
2023/08/24	0.2	20.62	0	0.00	20.60	0.2	1,925	0.01%
2023/08/23	0	20.72	1	20.55	20.60	-1	1,928	-0.05%
2023/08/22	1.3	20.70	0	0.00	20.70	1.3	1,949	0.07%
2023/08/21	0.2	21.09	0	0.00	21.10	0.2	1,949	0.01%
2023/08/18	0.2	21.02	0	0.00	21.00	0.2	1,943	0.01%
2023/08/17	1.1	20.44	0	0.00	20.85	1.1	1,924	0.06%
2023/08/16	1.9	21.46	7	21.40	21.25	-5.1	1,882	-0.27%
2023/08/15	0.5	22.45	0	0.00	22.25	0.5	1,837	0.03%
2023/08/14	2	22.70	0	0.00	22.55	2	1,830	0.11%
2023/08/11	0.1	23.45	0	0.00	23.55	0.1	1,820	0.00%
2023/08/10	1.1	23.95	0	0.00	23.85	1.1	1,820	0.06%
2023/08/08	0	24.40	0	0.00	24.45	0	1,801	0.00%
2023/08/07	0	24.19	0	0.00	24.50	0	1,781	0.00%
2023/08/04	0	0.00	1	24.50	24.30	-1	1,743	-0.06%
2023/08/02	1	24.90	2.3	24.33	24.30	-1.3	1,703	-0.08%
2023/08/01	0	0.00	1	23.80	23.60	-1	1,583	-0.06%
2023/07/31	1	23.25	1	23.26	23.30	0	1,573	0.00%
2023/07/28	1	22.41	0	0.00	22.75	1	1,538	0.07%
2023/07/26	0	22.90	0	0.00	22.90	0	1,496	0.00%
2023/07/25	0	0.00	1	22.95	22.85	-1	1,475	-0.07%
2023/07/24	1	22.60	0	0.00	22.50	1	1,450	0.07%
2023/07/21	0	22.80	0	0.00	22.80	0	1,442	0.00%
2023/07/20	0	0.00	1	22.70	22.70	-1	1,447	-0.07%
2023/07/19	0	0.00	0	22.35	22.35	0	1,461	0.00%
2023/07/18	2.1	22.21	0	0.00	22.20	2.1	1,456	0.15%
2023/07/14	0.1	22.35	0	0.00	22.30	0.1	1,443	0.00%
2023/07/13	0.1	22.57	0	0.00	22.30	0.1	1,447	0.01%
2023/07/12	0.2	22.84	0	0.00	22.60	0.2	1,475	0.01%
2023/07/10	0.1	23.15	0	0.00	23.10	0.1	1,463	0.01%
2023/07/07	0.1	23.30	0	0.00	23.15	0.1	1,469	0.00%
2023/07/06	2	23.95	3	24.10	23.65	-1	1,460	-0.07%
2023/07/05	1	24.65	0.1	24.70	24.70	0.9	1,445	0.06%
2023/07/03	32	23.92	33	24.27	24.05	-1	1,458	-0.07%
2023/06/30	1	23.15	0	0.00	23.10	1	1,376	0.07%
2023/06/29	1.1	23.43	0	0.00	23.15	1.1	1,387	0.08%
2023/06/27	0	23.20	0	0.00	23.30	0	1,485	0.00%
2023/06/26	3	23.05	0	0.00	23.10	3	1,484	0.20%
2023/06/21	1	23.25	0	0.00	23.25	1	1,496	0.07%
2023/06/20	0	23.55	0	0.00	23.40	0	1,517	0.00%
2023/06/16	3	23.65	0	0.00	23.80	3	1,603	0.19%
2023/06/15	0	23.15	0	0.00	23.20	0	1,704	0.00%
2023/06/14	2	23.05	0	0.00	23.10	2	1,935	0.11%
2023/06/08	0.2	23.37	0	0.00	23.20	0.2	2,026	0.01%
2023/06/05	0	0.00	2	23.23	23.40	-2	2,051	-0.10%
2023/05/30	0.3	22.90	0	0.00	22.85	0.3	2,069	0.01%
2023/05/29	0.1	22.95	0	0.00	22.85	0.1	2,082	0.00%
2023/05/26	1	22.90	0	0.00	22.80	1	2,086	0.05%
2023/05/25	0.2	23.58	0	0.00	23.30	0.2	2,069	0.01%
2023/05/15	1.3	23.10	0	0.00	23.00	1.3	2,162	0.06%
2023/05/12	1	23.55	0	0.00	23.45	1	2,184	0.05%
2023/05/11	1	23.55	0	0.00	23.60	1	2,197	0.05%
2023/05/10	0	23.95	0	0.00	23.90	0	2,205	0.00%
2023/05/09	2.3	24.06	0	0.00	23.70	2.3	2,229	0.10%
2023/05/08	0.2	24.48	0	0.00	24.25	0.2	2,244	0.01%
2023/05/05	0.3	24.47	2	24.60	24.45	-1.7	2,280	-0.07%
2023/05/04	1.1	24.63	0	0.00	24.70	1.1	2,310	0.05%
2023/05/03	1.1	25.12	0	0.00	25.05	1.1	2,326	0.05%
2023/05/02	0	25.40	0	0.00	25.40	0	2,399	0.00%
2023/04/28	0	25.55	0	0.00	25.50	0	2,438	0.00%
2023/04/27	0	25.65	0.1	25.55	25.55	-0.1	2,465	0.00%
2023/04/26	0	25.30	0	0.00	25.55	0	2,506	0.00%
2023/04/25	1	25.10	0	0.00	25.10	1	2,540	0.04%
2023/04/24	2	25.75	0	0.00	25.75	2	2,555	0.08%
2023/04/21	0.1	25.64	0	0.00	25.40	0.1	2,592	0.00%
2023/04/20	1	25.45	0	0.00	25.35	1	2,690	0.04%
2023/04/19	0	25.95	0	25.95	25.85	0	2,716	0.00%
2023/04/17	2.2	25.97	0.3	26.15	25.80	1.9	2,689	0.07%
2023/04/13	0.1	26.60	0	0.00	26.60	0.1	2,636	0.00%
2023/04/12	0.1	26.85	0	0.00	26.85	0.1	2,630	0.00%
2023/04/10	0	0.00	1.1	26.85	26.95	-1.1	2,662	-0.04%
2023/04/06	0	0.00	0	26.80	26.55	0	2,665	0.00%
2023/03/31	0	0.00	1	26.60	26.50	-1	2,707	-0.04%
2023/03/30	0.1	26.35	0.1	26.30	26.45	0	2,832	0.00%
2023/03/29	0	26.55	0	0.00	26.50	0	2,903	0.00%
2023/03/28	0	0.00	6	26.30	26.45	-6	2,953	-0.20%
2023/03/27	0.1	25.75	5	25.70	25.65	-4.9	2,956	-0.17%
2023/03/24	1	25.75	0.1	26.00	25.75	1	3,050	0.03%
2023/03/23	6	26.17	0	0.00	26.10	6	3,104	0.19%
2023/03/22	1	26.10	4	26.55	26.05	-3	3,135	-0.10%
2023/03/21	0	26.65	2.4	26.74	26.55	-2.3	3,134	-0.07%
2023/03/20	7	26.89	5.1	26.84	26.90	2	3,101	0.06%
2023/03/17	3	26.23	5	26.03	26.30	-2	3,075	-0.07%
2023/03/16	0.1	24.90	0	0.00	24.90	0.1	2,861	0.00%
2023/03/15	3	25.22	1.1	25.39	25.10	1.9	2,865	0.07%
2023/03/14	0	0.00	1	24.90	24.85	-1	2,869	-0.03%
2023/03/13	0	24.50	2.1	24.90	24.90	-2.1	2,867	-0.07%
2023/03/08	0	24.80	2	24.80	24.95	-2	3,079	-0.06%
2023/03/06	0.1	24.50	0	0.00	24.85	0.1	3,098	0.00%
2023/03/03	2.1	24.30	0	0.00	24.40	2.1	3,099	0.07%
2023/02/24	0	25.05	1	25.10	25.10	-1	3,065	-0.03%
2023/02/23	2	25.10	0	25.15	25.10	2	3,069	0.06%
2023/02/21	0	25.05	0	0.00	25.05	0	3,078	0.00%
2023/02/17	0	0.00	0	24.40	24.40	0	3,049	0.00%
2023/02/15	0	23.95	0	0.00	23.95	0	3,064	0.00%
2023/02/14	0.1	24.10	0	0.00	24.10	0.1	3,060	0.00%
2023/02/13	1	23.80	0	0.00	23.95	1	3,074	0.03%
2023/02/09	0	24.35	0	24.35	24.05	0	3,059	0.00%
2023/02/08	0.1	24.40	0	24.45	24.30	0	3,057	0.00%
2023/02/07	0	0.00	1	24.45	24.40	-1	3,051	-0.03%
2023/02/06	0	0.00	2	24.45	24.60	-2	3,034	-0.07%
2023/02/03	0	0.00	1.3	24.22	24.35	-1.3	3,004	-0.04%
2023/02/02	0	0.00	1	24.30	24.30	-1	2,963	-0.03%
2023/01/31	0	0.00	4	23.85	23.75	-4	2,906	-0.14%
2023/01/17	2	23.50	0.7	23.41	23.45	1.3	2,807	0.05%
2023/01/16	0	23.20	0	0.00	23.30	0	2,796	0.00%
2023/01/12	0	0.00	1	23.25	23.20	-1	2,804	-0.04%
2023/01/11	0.1	22.80	1	23.30	23.30	-1	2,812	-0.03%
2023/01/10	1	22.80	6	23.17	22.85	-5	2,796	-0.18%
2023/01/09	3	22.40	0	0.00	22.40	3	2,707	0.11%
2023/01/06	1	21.95	1	21.90	21.90	0	2,677	0.00%
2023/01/05	0	0.00	0	22.10	22.10	0	2,697	0.00%
2023/01/04	0	0.00	1	22.10	22.05	-1	2,705	-0.04%
2022/12/30	1.1	22.10	0.8	22.15	22.10	0.3	2,705	0.01%
2022/12/29	0	0.00	1	22.00	22.20	-1	2,693	-0.04%
2022/12/28	1.1	22.06	0	22.30	22.10	1.1	2,682	0.04%
2022/12/27	0.4	22.25	0	0.00	22.20	0.4	2,646	0.02%
2022/12/23	0	21.90	1.2	22.25	22.10	-1.2	2,595	-0.05%
2022/12/22	1	21.18	1	21.85	21.75	0	2,525	0.00%
2022/12/20	0.4	21.17	0	0.00	20.70	0.4	2,354	0.02%
2022/12/19	0.1	21.15	0	0.00	21.10	0.1	2,302	0.00%
2022/12/16	0.1	21.58	0	0.00	21.50	0.1	2,245	0.01%
2022/12/15	2	21.90	4	22.06	21.75	-2	2,152	-0.09%
2022/12/14	1	21.70	2	21.90	21.70	-1	2,099	-0.05%
2022/12/13	0	0.00	2	21.85	21.40	-2	2,046	-0.10%
2022/12/12	0	20.90	0	0.00	20.90	0	1,987	0.00%
2022/12/09	0.8	21.31	3	21.62	21.05	-2.2	1,987	-0.11%
2022/12/08	0.2	20.58	0	0.00	20.50	0.2	1,881	0.01%
2022/12/07	1.3	20.76	0	0.00	20.75	1.3	1,869	0.07%
2022/12/06	4.1	21.30	0	0.00	21.05	4.1	1,862	0.22%
2022/12/05	4.4	21.77	1.1	21.89	21.80	3.2	1,835	0.18%
2022/12/02	1.1	21.93	8	21.95	21.90	-6.9	1,826	-0.38%
2022/12/01	1	22.25	0	0.00	22.25	1	1,809	0.06%
2022/11/30	10.3	22.55	7.4	22.18	22.40	2.9	1,749	0.17%
2022/11/28	0.1	20.40	0	0.00	20.80	0.1	1,595	0.00%
2022/11/25	1.1	20.65	10	20.90	20.50	-8.9	1,582	-0.56%
2022/11/24	0.3	20.65	1	20.70	20.55	-0.7	1,569	-0.04%
2022/11/23	0.2	20.49	0	0.00	20.45	0.2	1,570	0.01%
2022/11/22	1	20.50	0	0.00	20.45	1	1,584	0.06%
2022/11/21	0	20.55	0	0.00	20.50	0	1,601	0.00%
2022/11/18	0	20.68	1	20.95	20.60	-1	1,623	-0.06%
2022/11/16	0.1	20.80	0	0.00	20.60	0.1	1,726	0.01%
2022/11/15	0.1	21.00	0	0.00	20.95	0.1	1,745	0.00%
2022/11/14	0.1	21.09	0	0.00	21.00	0.1	1,752	0.01%
2022/11/11	0.2	20.80	0	0.00	20.60	0.2	1,726	0.01%
2022/11/09	0	20.60	0	0.00	20.60	0	1,789	0.00%
2022/11/08	10	20.40	10	20.48	20.40	0	1,799	0.00%
2022/11/07	5	20.15	5	20.30	20.25	0	1,819	0.00%
2022/11/04	10.2	19.85	0	0.00	20.20	10.2	1,849	0.55%
2022/11/03	0	0.00	1	20.45	20.30	-1	1,921	-0.05%
2022/11/02	0	20.70	0	0.00	20.45	0	1,963	0.00%
2022/10/28	0	20.70	1.2	20.34	20.20	-1.2	2,138	-0.06%
2022/10/27	1	20.65	1	20.65	20.70	0	2,175	0.00%
2022/10/25	1.2	20.12	1.2	20.38	20.10	0	2,227	0.00%
2022/10/24	1.1	21.05	0	0.00	20.60	1.1	2,234	0.05%
2022/10/21	0.1	21.40	1	21.40	21.10	-1	2,335	-0.04%
2022/10/20	0	21.35	0.3	21.25	21.60	-0.3	2,431	-0.01%
2022/10/19	0	0.00	1	21.45	21.05	-1	2,400	-0.04%
2022/10/18	0	0.00	2.3	20.80	21.00	-2.3	2,409	-0.10%
2022/10/17	0.1	19.60	0	0.00	20.10	0.1	2,454	0.01%
2022/10/14	1	20.05	1	20.10	19.95	0	2,503	0.00%
2022/10/13	1.6	19.27	0	0.00	19.15	1.6	2,579	0.06%
2022/10/12	0.1	19.90	0	0.00	20.15	0.1	2,668	0.00%
2022/10/11	0.2	20.25	0	20.40	20.20	0.1	2,749	0.01%
2022/10/07	0.1	20.52	0.2	20.50	20.55	0	2,792	0.00%
2022/10/06	0.1	20.70	0	0.00	20.70	0.1	2,829	0.00%
2022/10/04	0.1	20.75	0	0.00	20.75	0.1	2,964	0.00%
2022/10/03	0	20.55	0	0.00	20.40	0	2,968	0.00%
2022/09/30	0.1	20.20	0	0.00	20.55	0.1	2,985	0.00%
2022/09/29	0.1	20.08	0	0.00	20.15	0.1	3,007	0.00%
2022/09/28	2.9	19.79	1	19.60	19.70	1.9	3,026	0.06%
2022/09/27	0.1	20.63	0	0.00	20.75	0.1	2,998	0.00%
2022/09/26	1.2	20.79	2	20.85	20.80	-0.9	3,003	-0.03%
2022/09/23	1.1	21.71	0.1	21.70	21.70	1	3,033	0.03%
2022/09/22	0.1	22.00	0	0.00	21.95	0.1	3,058	0.00%
2022/09/21	0.2	22.29	0	0.00	22.10	0.2	3,066	0.01%
2022/09/20	0	22.68	0.1	22.65	22.75	0	3,053	0.00%
2022/09/19	0	22.60	0	0.00	22.55	0	3,056	0.00%
2022/09/16	0.2	23.04	0	0.00	22.85	0.2	3,080	0.01%
2022/09/15	0	23.30	0	0.00	23.20	0	3,093	0.00%
2022/09/14	0	22.75	0	0.00	23.00	0	3,120	0.00%
2022/09/13	0.1	23.20	0	0.00	23.15	0.1	3,142	0.00%
2022/09/12	0.2	22.95	0.3	22.90	22.90	-0.1	3,161	0.00%
2022/09/07	1.2	22.14	0	0.00	22.30	1.2	3,200	0.04%
2022/09/06	0.3	22.75	0.2	22.63	22.60	0.1	3,244	0.00%
2022/09/05	0.1	22.91	0	0.00	22.80	0.1	3,249	0.00%
2022/09/02	0.3	23.15	0.5	23.15	23.05	-0.2	3,277	-0.01%
2022/09/01	1.2	23.32	0	0.00	23.40	1.2	3,267	0.04%
2022/08/31	0.4	23.85	0	0.00	23.75	0.4	3,268	0.01%
2022/08/30	1	23.60	0	0.00	23.70	1	3,290	0.03%
2022/08/29	0.5	23.56	0.3	23.50	23.45	0.2	3,286	0.01%
2022/08/26	0.2	24.25	5	24.10	24.15	-4.8	3,283	-0.15%
2022/08/25	1	24.00	0	0.00	24.15	1	3,271	0.03%
2022/08/24	0	0.00	3	24.62	24.00	-3	3,264	-0.09%
2022/08/23	0.2	23.84	0	0.00	23.65	0.2	3,179	0.00%
2022/08/22	0.3	24.12	0	0.00	24.10	0.3	3,183	0.01%
2022/08/19	0.2	23.60	0	0.00	23.85	0.2	3,164	0.01%
2022/08/17	0.1	23.55	0	0.00	23.50	0.1	3,233	0.00%
2022/08/16	0.1	23.48	0	0.00	23.55	0.1	3,273	0.00%
2022/08/12	0	0.00	1	23.75	23.70	-1	3,279	-0.03%
2022/08/10	0	0.00	3	23.37	23.40	-3	3,308	-0.09%
2022/08/09	0	0.00	3	22.45	22.65	-3	3,300	-0.09%
2022/08/08	5.3	21.98	0	0.00	22.00	5.3	3,300	0.16%
2022/08/05	0.2	21.20	5	21.24	21.30	-4.8	3,297	-0.15%
2022/08/04	3.6	21.31	0	21.10	21.25	3.5	3,337	0.11%
2022/08/03	2.1	22.05	0	0.00	22.00	2.1	3,357	0.06%
2022/08/02	1	22.40	0	22.48	22.35	1	3,461	0.03%
2022/08/01	0.2	22.72	0	0.00	22.75	0.2	3,702	0.01%
2022/07/29	0.1	22.86	0	0.00	22.85	0.1	3,934	0.00%
2022/07/28	0.2	22.83	0.1	22.85	22.75	0.1	3,928	0.00%
2022/07/27	2	24.78	0	0.00	24.80	2	3,814	0.05%
2022/07/26	1	25.10	0	0.00	25.15	1	3,718	0.03%
2022/07/22	2.2	25.19	0	0.00	25.10	2.2	3,773	0.06%
2022/07/21	0	25.63	0.5	25.65	25.70	-0.5	3,762	-0.01%
2022/07/20	2.2	26.01	4	25.85	25.85	-1.8	3,744	-0.05%
2022/07/19	2	25.85	0	0.00	25.95	2	3,734	0.05%
2022/07/15	0.3	24.62	0	0.00	24.85	0.3	3,697	0.01%
2022/07/14	3	24.30	1	24.10	24.35	2	3,677	0.05%
2022/07/13	0	0.00	4	23.60	23.60	-4	3,661	-0.11%
2022/07/12	1.2	22.76	0	0.00	22.40	1.2	3,630	0.03%
2022/07/11	1	24.05	0	0.00	23.95	1	3,584	0.03%
2022/07/08	1	24.35	0	0.00	24.25	1	3,605	0.03%
2022/07/07	0	23.45	1	24.00	24.10	-1	3,651	-0.03%
2022/07/06	1.2	23.58	0.1	23.75	23.60	1.1	3,705	0.03%
2022/07/05	1	24.05	1	24.40	24.35	0	3,743	0.00%
2022/07/04	0.1	23.88	0	0.00	23.75	0.1	3,766	0.00%
2022/07/01	0.1	24.20	0	0.00	23.70	0.1	3,809	0.00%
2022/06/30	0	24.75	0	0.00	24.75	0	3,803	0.00%
2022/06/27	0	0.00	2	25.90	25.95	-2	3,883	-0.05%
2022/06/24	0.1	25.40	0	0.00	25.30	0.1	3,909	0.00%
2022/06/23	0.3	24.50	0	0.00	24.55	0.3	3,954	0.01%
2022/06/22	0.2	24.76	0	0.00	24.55	0.2	4,065	0.00%
2022/06/20	0.2	25.43	2	24.75	24.60	-1.8	4,131	-0.04%
2022/06/17	0.1	25.63	0	0.00	25.50	0.1	4,187	0.00%
2022/06/16	0.1	26.00	0.3	26.06	25.90	-0.2	4,297	0.00%
2022/06/15	1	26.30	1.1	26.33	26.55	-0.1	4,330	0.00%
2022/06/14	0.1	25.84	0	0.00	25.80	0.1	4,349	0.00%
2022/06/13	0	25.90	0	25.95	25.90	0	4,398	0.00%
2022/06/10	0.1	26.25	0	0.00	26.30	0.1	4,424	0.00%
2022/06/09	0.2	26.40	0	26.60	26.35	0.2	4,468	0.00%
2022/06/08	0.3	26.34	0	26.36	26.30	0.3	4,600	0.01%
2022/06/07	0.3	26.06	0	0.00	26.00	0.3	4,654	0.01%
2022/06/06	0.1	26.10	0	0.00	26.00	0.1	4,776	0.00%
2022/06/02	0	25.80	0	0.00	25.65	0	4,916	0.00%
2022/06/01	2.1	26.00	0	0.00	25.75	2.1	5,046	0.04%
2022/05/31	0.1	25.79	0	0.00	25.50	0.1	5,219	0.00%
2022/05/30	0.2	25.78	0	0.00	25.75	0.2	5,806	0.00%
2022/05/27	0.2	25.58	0	0.00	25.30	0.2	6,241	0.00%
2022/05/26	0.4	25.46	2	25.25	25.25	-1.7	6,344	-0.03%
2022/05/25	0.1	25.44	0	0.00	25.65	0.1	6,354	0.00%
2022/05/24	1.1	25.06	0	0.00	24.90	1.1	6,374	0.02%
2022/05/23	2.1	25.56	0	0.00	25.50	2.1	6,346	0.03%
2022/05/20	7.2	26.14	0	0.00	26.15	7.2	6,359	0.11%
2022/05/19	0.2	25.61	0	0.00	26.05	0.2	6,390	0.00%
2022/05/18	0.1	26.00	3.6	25.88	26.00	-3.5	6,387	-0.05%
2022/05/17	0.1	25.50	1.3	25.45	25.35	-1.2	6,376	-0.02%
2022/05/16	0.1	24.51	0.3	24.60	24.65	-0.2	6,344	0.00%
2022/05/13	1.3	23.65	0	0.00	24.00	1.3	6,361	0.02%
2022/05/12	1.4	23.48	0	0.00	23.50	1.4	6,452	0.02%
2022/05/11	2.8	23.83	0	0.00	23.90	2.8	6,429	0.04%
2022/05/10	1.5	24.19	0	0.00	24.45	1.5	6,381	0.02%
2022/05/09	11.3	25.38	1	24.50	24.55	10.3	6,286	0.16%
2022/05/06	8.4	27.06	0	0.00	27.05	8.4	6,097	0.14%
2022/05/05	0	29.10	0	0.00	29.00	0	5,944	0.00%
2022/05/03	2	28.68	0.1	28.80	28.75	2	6,064	0.03%
2022/04/28	0	0.00	3	28.73	28.95	-3	6,169	-0.05%
2022/04/27	0.2	27.87	0	0.00	27.70	0.2	6,091	0.00%
2022/04/26	2.1	28.82	0	0.00	28.40	2.1	6,176	0.03%
2022/04/25	0.4	29.06	0	0.00	28.75	0.4	6,183	0.01%
2022/04/22	2	29.70	0	0.00	29.85	2	6,157	0.03%
2022/04/21	0	29.40	0	0.00	29.45	0	6,161	0.00%
2022/04/20	1	28.55	1	28.75	28.65	0	6,124	0.00%
2022/04/18	1	28.45	0	0.00	28.40	1	6,317	0.02%
2022/04/15	0.1	28.95	0	0.00	28.95	0.1	6,379	0.00%
2022/04/13	1	28.75	13	28.56	28.80	-12	6,888	-0.17%
2022/04/12	12	27.85	0	0.00	27.80	12	6,890	0.17%
2022/04/11	1.1	28.31	0	0.00	28.30	1.1	6,869	0.02%
2022/04/07	0.2	29.27	0	0.00	29.05	0.2	6,870	0.00%
2022/04/01	0	29.95	0.1	30.00	30.00	-0.1	6,930	0.00%
2022/03/31	0	0.00	5	30.20	30.10	-5	6,932	-0.07%
2022/03/29	10	29.90	0.2	30.00	29.85	9.9	6,917	0.14%
2022/03/28	1	30.00	4	30.08	30.20	-3	6,913	-0.04%
2022/03/25	4	30.39	16.1	30.49	30.40	-12.1	6,893	-0.18%
2022/03/24	1	30.20	0	0.00	30.20	1	6,796	0.01%
2022/03/23	0	0.00	4.4	30.15	30.20	-4.4	6,799	-0.07%
2022/03/22	10.2	30.08	0	0.00	30.20	10.2	6,782	0.15%
2022/03/21	0	0.00	3	29.65	29.95	-3	6,717	-0.04%
2022/03/18	2	29.20	0	0.00	29.00	2	6,681	0.03%
2022/03/17	2	28.85	0	0.00	28.90	2	6,660	0.03%
2022/03/16	0	28.45	0	0.00	28.20	0	6,651	0.00%
2022/03/15	2.1	28.48	14	28.45	28.40	-11.9	6,657	-0.18%
2022/03/14	6	28.79	5	28.86	28.85	1	6,692	0.01%
2022/03/11	13.1	28.69	2	28.80	28.55	11	6,705	0.16%
2022/03/10	0.2	28.55	1	28.45	28.50	-0.8	6,602	-0.01%
2022/03/09	9.1	28.02	10	27.80	28.00	-0.9	6,603	-0.01%
2022/03/08	6	29.06	5	28.05	28.05	1	6,583	0.02%
2022/03/07	4	30.26	6.1	30.22	29.65	-2.1	6,537	-0.03%
2022/03/04	6.1	30.59	6.2	30.62	30.50	-0.1	6,564	0.00%
2022/03/03	19.1	31.55	6.2	31.94	31.45	12.9	6,548	0.20%
2022/03/02	0	30.65	0	0.00	31.05	0	6,038	0.00%
2022/03/01	1	28.75	3	28.93	29.70	-2	5,686	-0.04%
2022/02/25	3.1	28.58	3.1	28.70	28.40	0.1	5,692	0.00%
2022/02/24	4.2	28.82	6	28.68	28.45	-1.8	5,737	-0.03%
2022/02/23	4.1	29.28	0	0.00	29.30	4.1	5,798	0.07%
2022/02/22	0.1	29.25	0	0.00	29.10	0.1	5,841	0.00%
2022/02/21	0	0.00	7	29.63	29.75	-7	5,842	-0.12%
2022/02/18	0	29.25	0	0.00	29.35	0	5,858	0.00%
2022/02/17	1.2	29.01	0.1	29.15	29.00	1.1	6,010	0.02%
2022/02/16	0.1	28.95	0	0.00	29.00	0.1	6,077	0.00%
2022/02/15	1	29.15	0	0.00	29.00	1	6,105	0.02%
2022/02/14	11.1	29.31	7	29.96	29.20	4.1	6,166	0.07%
2022/02/11	3.1	29.60	0	0.00	29.20	3.1	6,342	0.05%
2022/02/10	0	29.55	8	29.30	29.45	-8	6,355	-0.13%
2022/02/09	2	29.25	1	29.20	29.45	1	6,392	0.02%
2022/02/08	2.1	28.98	0	0.00	29.20	2.1	6,392	0.03%
2022/02/07	0.3	28.16	1	28.50	28.75	-0.8	6,372	-0.01%
2022/01/26	0	27.70	0	0.00	27.55	0	6,377	0.00%
2022/01/25	4.5	27.49	0	0.00	27.20	4.5	6,429	0.07%
2022/01/24	0.1	28.02	0	0.00	27.85	0.1	6,458	0.00%
2022/01/21	6.2	28.47	6	28.80	28.10	0.2	6,530	0.00%
2022/01/20	0.1	28.68	0	0.00	28.60	0.1	6,595	0.00%
2022/01/19	0	29.13	0	0.00	28.65	0	6,694	0.00%
2022/01/18	1.1	28.90	0	0.00	28.70	1.1	6,689	0.02%
2022/01/17	3.1	28.49	2	28.45	28.90	1.1	6,772	0.02%
2022/01/14	0.2	28.81	0	0.00	28.75	0.2	6,950	0.00%
2022/01/13	3.1	29.45	0	29.50	29.35	3.1	7,102	0.04%
2022/01/12	1	29.44	0	0.00	29.10	1	7,191	0.01%
2022/01/11	2.2	29.70	0	0.00	29.30	2.2	7,293	0.03%
2022/01/10	1.1	30.27	0	0.00	30.20	1.1	7,483	0.02%
2022/01/07	3	31.97	9	31.49	30.80	-6	7,688	-0.08%
2022/01/06	1.1	30.35	0	0.00	30.25	1.1	7,697	0.01%
2022/01/05	1	30.60	0	0.00	30.60	1	8,095	0.01%
2022/01/04	5	30.90	5	30.80	30.85	0	8,689	0.00%
2022/01/03	0.1	31.21	5	31.35	31.20	-4.9	9,127	-0.05%
2021/12/30	5	32.00	0	0.00	31.55	5	9,556	0.05%
2021/12/29	0	31.50	5	31.45	31.90	-5	10,138	-0.05%
2021/12/27	3.1	31.20	0	31.10	31.00	3.1	11,127	0.03%
2021/12/23	0.1	31.20	0	0.00	31.25	0.1	12,855	0.00%
2021/12/21	3	31.10	3.1	30.75	31.05	-0.1	16,225	0.00%
2021/12/20	0.1	31.18	1	31.00	31.00	-0.9	17,505	0.00%
2021/12/17	2	30.98	0	0.00	30.80	2	18,740	0.01%
2021/12/15	10	31.00	0	0.00	31.05	10	20,506	0.05%
2021/12/14	2.1	31.52	1	31.20	31.10	1.1	21,861	0.00%
2021/12/10	2.1	31.55	0	0.00	31.50	2.1	23,910	0.01%
2021/12/09	0	0.00	2	32.05	32.05	-2	24,007	-0.01%
2021/12/08	0	0.00	4	32.48	32.45	-4	24,107	-0.02%
2021/12/06	2	31.60	0	0.00	31.65	2	24,095	0.01%
2021/12/01	2	31.85	0	0.00	31.95	2	24,094	0.01%
2021/11/30	0	31.75	0	0.00	31.40	0	24,052	0.00%
2021/11/29	1.2	31.49	2	31.80	31.90	-0.8	23,964	0.00%
2021/11/26	0.1	33.30	0	0.00	33.40	0.1	23,829	0.00%
2021/11/25	0.2	33.28	0.8	33.16	33.05	-0.6	23,805	0.00%
2021/11/24	0	0.00	2	33.23	33.55	-2	23,765	-0.01%
2021/11/23	0.2	32.54	0	0.00	32.35	0.2	23,794	0.00%
2021/11/22	2.2	32.43	1	32.85	32.70	1.2	23,762	0.00%
2021/11/19	1	33.35	0	0.00	33.00	1	23,672	0.00%
2021/11/18	1	32.96	1	33.20	33.00	0	23,677	0.00%
2021/11/17	0	0.00	1	33.30	33.35	-1	23,672	0.00%
2021/11/16	4.1	33.15	1.1	33.06	33.00	3	23,674	0.01%
2021/11/15	3.1	34.07	11.1	34.45	33.95	-8	23,540	-0.03%
2021/11/12	1.2	34.53	2	34.92	34.80	-0.9	23,513	0.00%
2021/11/11	3	35.17	2	34.95	34.70	1	23,516	0.00%
2021/11/10	12.1	35.88	6	35.79	35.35	6.1	23,511	0.03%
2021/11/09	0	34.60	0	34.55	34.55	0	23,255	0.00%
2021/11/05	0	34.20	0	0.00	34.20	0	23,213	0.00%
2021/11/04	2	34.30	0	0.00	34.00	2	23,204	0.01%
2021/11/03	0	0.00	3.1	34.47	34.40	-3.1	23,181	-0.01%
2021/11/02	0.1	34.16	0	0.00	33.75	0.1	23,168	0.00%
2021/11/01	0.1	34.50	0	0.00	34.45	0.1	23,137	0.00%
2021/10/29	2.2	34.08	4	34.40	34.40	-1.9	23,112	-0.01%
2021/10/28	8.1	34.73	6	34.69	34.60	2.1	23,013	0.01%
2021/10/27	6	35.18	4	35.36	35.40	2	22,954	0.01%
2021/10/26	7	35.69	1	35.35	35.40	6	22,876	0.03%
2021/10/25	0.1	36.00	5	36.31	36.25	-5	22,792	-0.02%
2021/10/22	9.3	36.37	4.3	36.06	36.00	5	22,749	0.02%
2021/10/21	4	37.48	2.4	37.69	37.45	1.6	22,630	0.01%
2021/10/20	3.1	37.24	4.1	37.02	37.00	-1	22,522	0.00%
2021/10/19	8.3	37.26	4	37.38	37.35	4.3	22,571	0.02%
2021/10/18	36	37.43	32	37.68	37.80	4	22,550	0.02%
2021/10/15	7	36.50	9	35.99	36.85	-2	22,358	-0.01%
2021/10/14	5.2	36.55	2	35.94	35.90	3.1	22,261	0.01%
2021/10/13	13.1	38.41	13.2	39.04	37.70	-0.1	21,920	0.00%
2021/10/12	12.1	38.96	13	39.19	38.00	-0.9	21,540	0.00%
2021/10/08	18	39.14	17.1	38.71	38.70	0.9	21,009	0.00%
2021/10/07	14	37.99	12.1	38.50	38.60	1.9	20,791	0.01%
2021/10/06	16.1	37.74	20	38.01	37.05	-3.9	20,704	-0.02%
2021/10/05	17	36.23	15	36.93	37.80	2	20,263	0.01%
2021/10/04	5.2	36.58	7.2	36.38	35.75	-2	19,806	-0.01%
2021/10/01	65	38.04	63	37.80	36.85	2	19,614	0.01%
2021/09/30	75.2	39.26	73.2	38.65	37.70	2	19,341	0.01%
2021/09/29	80.4	41.45	79.2	41.45	39.90	1.2	18,976	0.01%
2021/09/28	46.2	40.85	131.2	40.74	41.20	-85	17,900	-0.47%	大賣/
2021/09/27	23.1	40.04	22.5	40.24	39.70	0.6	20,273	0.00%
2021/09/24	10.5	38.81	18.2	38.80	38.95	-7.7	20,095	-0.04%
2021/09/23	14	37.37	25.7	37.16	37.90	-11.7	19,214	-0.06%
2021/09/22	19.1	35.99	18.4	36.22	36.45	0.7	18,579	0.00%
2021/09/17	31.1	36.63	26.1	36.32	35.65	5	18,086	0.03%
2021/09/16	21	36.55	29.5	36.25	37.15	-8.5	16,909	-0.05%
2021/09/15	3	34.70	1	34.75	34.00	2	15,636	0.01%
2021/09/14	4	33.86	0.1	34.00	34.00	3.9	15,398	0.03%
2021/09/13	0	0.00	5	34.02	34.00	-5	15,526	-0.03%
2021/09/10	1	33.05	7	33.01	33.10	-6	15,655	-0.04%
2021/09/09	0.1	31.98	0	0.00	32.00	0.1	15,754	0.00%
2021/09/08	1	31.70	0	0.00	31.60	1	15,992	0.01%
2021/09/07	0	0.00	6	32.52	32.95	-6	16,689	-0.04%
2021/09/06	0	31.91	3	32.07	31.80	-3	16,738	-0.02%
2021/09/02	1	32.10	4	32.05	32.00	-3	17,089	-0.02%
2021/09/01	0.1	32.65	0	0.00	32.65	0.1	17,361	0.00%
2021/08/31	0.1	32.80	0	0.00	32.95	0.1	17,576	0.00%
2021/08/30	0.7	32.67	0	0.00	32.55	0.7	17,926	0.00%
2021/08/27	0	0.00	2	32.55	32.75	-2	18,213	-0.01%
2021/08/26	0	0.00	5.1	31.91	31.70	-5.1	19,025	-0.03%
2021/08/25	0.1	31.63	1	31.75	31.35	-0.9	20,738	0.00%
2021/08/24	6.1	31.34	13	31.45	31.15	-6.9	21,035	-0.03%
2021/08/23	5	30.50	1	30.70	30.85	4	21,719	0.02%
2021/08/20	2.6	30.04	1	30.55	30.05	1.6	22,028	0.01%
2021/08/19	0.1	30.55	10	31.00	30.55	-9.9	22,234	-0.04%
2021/08/18	0.1	30.90	1	31.15	31.25	-0.9	22,947	0.00%
2021/08/17	0.1	30.45	0.5	30.70	30.15	-0.4	23,073	0.00%
2021/08/16	6.3	30.77	0.1	31.41	30.50	6.1	23,202	0.03%
2021/08/13	2	32.40	0	0.00	32.10	2	23,247	0.01%
2021/08/12	0.1	33.18	2	33.18	33.30	-2	23,400	-0.01%
2021/08/11	3.1	32.88	2	32.55	32.50	1.1	23,721	0.00%
2021/08/10	4	33.30	3	33.80	33.25	1	23,915	0.00%
2021/08/09	2	33.70	0	0.00	33.70	2	24,186	0.01%
2021/08/06	0	0.00	1	34.20	33.85	-1	24,524	0.00%
2021/08/05	0.1	33.70	0	0.00	33.70	0.1	24,927	0.00%
2021/08/04	3	33.95	1.1	34.18	34.00	1.9	25,165	0.01%
2021/08/02	0.2	33.49	3	33.25	33.75	-2.8	25,844	-0.01%
2021/07/30	1.1	32.99	1	33.25	32.75	0.1	26,439	0.00%
2021/07/29	0	32.40	4.1	32.65	32.75	-4	26,948	-0.01%
2021/07/28	6.3	32.00	6.5	32.08	32.10	-0.2	27,428	0.00%
2021/07/27	7	32.88	0.1	33.20	32.65	6.9	28,122	0.02%
2021/07/26	1.1	34.70	4.1	34.50	34.25	-3	29,395	-0.01%
2021/07/23	0.1	35.00	2.2	34.80	34.95	-2.2	30,292	-0.01%
2021/07/22	3.1	33.55	0.2	33.88	33.55	2.9	30,733	0.01%
2021/07/21	7.4	34.15	0	0.00	33.90	7.4	31,155	0.02%
2021/07/20	10	34.96	0	0.00	34.80	10	31,290	0.03%
2021/07/19	2	35.88	4	35.68	36.50	-2	31,526	-0.01%
2021/07/16	4.1	35.90	4.1	36.11	36.10	0	32,416	0.00%
2021/07/15	4.2	35.45	4	35.89	36.25	0.2	33,050	0.00%
2021/07/14	8.4	34.95	2.1	35.19	35.05	6.3	34,334	0.02%
2021/07/13	9.3	35.61	19.2	35.88	35.00	-9.9	34,887	-0.03%
2021/07/12	28.5	37.14	0	37.00	36.55	28.5	35,710	0.08%
2021/07/09	14.5	37.44	1	37.84	37.00	13.5	36,360	0.04%
2021/07/08	18.7	37.38	0	0.00	37.45	18.7	36,740	0.05%
2021/07/07	29.4	38.06	3.3	37.95	37.70	26.2	37,114	0.07%
2021/07/06	14.2	39.12	6.5	39.60	39.60	7.7	36,992	0.02%
2021/07/05	22.1	39.21	10.5	39.38	39.10	11.7	36,582	0.03%
2021/07/02	130.1	42.87	138.4	41.13	38.00	-8.3	35,624	-0.02%	大買/大賣/
2021/07/01	21	40.08	22.3	40.45	40.80	-1.3	32,131	0.00%
2021/06/30	3	36.52	4	36.86	37.10	-1	31,205	0.00%
2021/06/29	10	36.85	8	36.73	36.30	2	30,938	0.01%
2021/06/28	7	36.30	0.1	36.30	36.40	6.9	30,515	0.02%
2021/06/25	0.9	36.27	0.1	36.30	35.90	0.8	30,451	0.00%
2021/06/24	6	35.39	7.1	35.78	36.30	-1.1	30,419	0.00%
2021/06/23	13	35.62	10	35.57	35.55	3	30,216	0.01%
2021/06/22	3	35.00	3	35.15	35.00	0	29,952	0.00%
2021/06/21	2.2	34.36	1	34.10	34.10	1.2	29,728	0.00%
2021/06/18	9.1	36.02	0	0.00	35.80	9.1	29,486	0.03%
2021/06/17	4	36.68	9	36.68	36.85	-5	29,354	-0.02%
2021/06/16	23	37.68	24	37.54	36.30	-1	29,221	0.00%
2021/06/15	0.1	35.85	3.1	35.45	35.85	-3	28,506	-0.01%
2021/06/11	1	35.70	1	35.47	35.75	0	28,550	0.00%
2021/06/10	1	35.54	50	35.44	35.95	-49	28,699	-0.17%
2021/06/09	11.1	37.40	8	37.35	36.25	3.1	28,751	0.01%
2021/06/08	5.1	37.61	5	37.36	37.20	0	28,929	0.00%
2021/06/07	16	38.15	51.1	38.26	38.15	-35.1	29,315	-0.12%
2021/06/04	7	38.78	7.1	38.48	38.25	-0.1	29,199	0.00%
2021/06/03	10	38.81	5	39.67	39.00	5	29,262	0.02%
2021/06/02	5.8	38.12	4.1	39.24	37.70	1.7	28,922	0.01%
2021/06/01	16	36.10	38.1	36.23	36.50	-22.1	27,258	-0.08%
2021/05/31	36	36.82	23	36.79	36.30	13	27,050	0.05%
2021/05/28	1	34.20	12	34.14	34.20	-11	26,387	-0.04%
2021/05/27	51	33.26	4	33.75	33.05	47	26,125	0.18%
2021/05/26	19.2	34.38	8.1	34.00	33.70	11.1	25,938	0.04%
2021/05/25	0	0.00	11.2	34.05	34.45	-11.2	25,343	-0.04%
2021/05/24	5.1	31.30	0.1	31.65	31.35	4.9	25,296	0.02%
2021/05/21	6.1	31.10	6	31.59	31.55	0.1	25,265	0.00%
2021/05/20	11.3	31.61	6	31.79	30.40	5.3	25,212	0.02%
2021/05/19	22.2	31.66	2	31.28	31.60	20.2	25,136	0.08%
2021/05/18	10	29.00	11.1	30.03	30.90	-1.1	24,986	0.00%
2021/05/17	6.5	28.33	5.1	28.55	28.10	1.4	24,875	0.01%
2021/05/14	0.2	31.43	0	0.00	31.20	0.2	24,620	0.00%
2021/05/13	2.4	29.60	1.2	28.29	29.80	1.3	24,303	0.01%
2021/05/12	1.8	30.60	0.1	32.50	30.50	1.8	23,917	0.01%
2021/05/11	2.3	33.82	1	33.30	33.85	1.3	23,736	0.01%
2021/05/10	0	0.00	0	36.50	36.25	0	23,436	0.00%
2021/05/07	15.1	35.70	16	36.60	36.10	-1	23,217	0.00%
2021/05/06	62	38.00	15	37.87	37.00	47	22,688	0.21%
2021/05/05	5.1	36.20	7	36.13	35.90	-1.9	22,513	-0.01%
2021/05/04	13.9	35.89	9.3	36.02	35.10	4.5	22,098	0.02%
2021/05/03	13.5	40.57	12	40.50	39.00	1.5	21,523	0.01%
2021/04/29	13	39.19	16.1	39.15	41.35	-3.1	20,315	-0.02%
2021/04/28	10.1	37.62	17.2	37.73	37.60	-7.1	19,398	-0.04%
2021/04/27	18	36.72	3	36.68	37.15	15	19,018	0.08%
2021/04/26	4	36.84	7	37.04	37.40	-3	18,623	-0.02%
2021/04/23	8	35.29	7.1	35.10	36.05	0.9	18,461	0.00%
2021/04/22	4	38.23	8	37.89	36.40	-4	18,361	-0.02%
2021/04/21	5.2	37.41	0	0.00	37.20	5.2	17,484	0.03%
2021/04/20	10	37.30	44.1	37.34	37.15	-34	16,836	-0.20%
2021/04/19	2	37.63	2.2	38.70	38.75	-0.2	15,642	0.00%
2021/04/16	40	33.60	10	34.95	35.25	30	14,910	0.20%
2021/04/15	14	31.75	30.7	31.50	32.05	-16.7	13,874	-0.12%
2021/04/14	5	29.51	6.8	29.44	29.15	-1.8	13,338	-0.01%
2021/04/13	12	28.85	7.7	28.87	28.80	4.3	12,951	0.03%
2021/04/12	2	28.05	3.3	28.50	28.75	-1.3	12,421	-0.01%
2021/04/09	0	0.00	2.3	26.12	26.15	-2.3	12,234	-0.02%
2021/04/08	0	0.00	0.1	25.66	25.65	-0.1	12,313	0.00%
2021/04/07	0	0.00	0.2	26.01	25.85	-0.2	12,564	0.00%
2021/04/06	0	0.00	3.4	26.32	26.40	-3.4	12,562	-0.03%
2021/04/01	0	0.00	8	25.46	25.60	-8	12,538	-0.06%
2021/03/31	0.3	25.40	0	0.00	25.50	0.3	12,650	0.00%
2021/03/30	6	25.03	2	25.13	25.20	4	12,840	0.03%
2021/03/29	1.1	24.66	1	24.85	24.95	0.1	13,816	0.00%
2021/03/26	1	24.50	0.2	24.24	24.65	0.8	15,252	0.01%
2021/03/23	5	24.20	0	0.00	23.80	5	15,387	0.03%
2021/03/22	0	0.00	0	24.20	24.15	0	15,412	0.00%
2021/03/18	0	0.00	1	24.25	24.20	-1	15,626	-0.01%
2021/03/17	2	24.40	0	0.00	24.15	2	15,673	0.01%
2021/03/16	5	25.26	0	0.00	24.60	5	15,624	0.03%
2021/03/15	1	25.50	2.2	25.36	25.80	-1.2	15,413	-0.01%
2021/03/12	2.2	25.24	5	24.38	25.30	-2.8	15,193	-0.02%
2021/03/11	14	24.17	10	24.28	24.45	4	15,074	0.03%
2021/03/10	0	0.00	0.1	23.20	23.30	-0.1	14,761	0.00%
2021/03/09	2	22.65	1.1	23.04	22.70	0.9	14,550	0.01%
2021/03/08	1	22.90	2	23.03	23.25	-1	14,315	-0.01%
2021/03/05	0	0.00	7	21.88	21.70	-7	13,831	-0.05%
2021/03/04	1	22.20	1.1	22.33	22.25	-0.1	13,912	0.00%
2021/03/02	4	21.76	0	0.00	21.65	4	14,023	0.03%
2021/02/26	2	22.00	0	0.00	22.15	2	14,132	0.01%
2021/02/25	1	22.00	0.1	22.04	22.30	0.9	14,487	0.01%
2021/02/24	0	21.65	0.2	21.85	21.65	-0.2	14,774	0.00%
2021/02/22	0	0.00	0.1	21.85	21.90	-0.1	14,791	0.00%
2021/02/18	0	0.00	9	22.06	21.75	-9	14,865	-0.06%
2021/02/17	0	0.00	1	21.25	21.50	-1	15,052	-0.01%
2021/02/05	0	0.00	1.2	20.80	20.70	-1.2	15,126	-0.01%
2021/02/04	0	0.00	2	21.00	20.80	-2	15,431	-0.01%
2021/02/03	0	0.00	0.2	20.95	21.05	-0.2	15,936	0.00%
2021/02/02	0	0.00	3	20.80	20.95	-3	16,066	-0.02%
2021/02/01	0	0.00	0.1	20.25	20.40	-0.1	16,283	0.00%
2021/01/29	0	0.00	0	20.20	20.10	0	16,551	0.00%
2021/01/28	0	0.00	3.1	20.67	20.65	-3.1	16,527	-0.02%
2021/01/27	4	20.78	13	20.78	20.60	-9	16,551	-0.05%
2021/01/26	7	19.79	0	19.65	19.75	7	16,437	0.04%
2021/01/25	4	19.74	2	20.05	20.15	2	16,467	0.01%
2021/01/22	0	0.00	0.1	19.15	19.30	-0.1	16,400	0.00%
2021/01/21	1	18.75	3.1	18.65	18.70	-2.1	16,443	-0.01%
2021/01/20	2	18.70	0.2	18.81	18.65	1.8	16,679	0.01%
2021/01/19	0	0.00	0.8	19.85	19.70	-0.8	16,937	0.00%
2021/01/18	1	19.95	0	0.00	20.00	1	17,350	0.01%
2021/01/15	0	0.00	2	20.75	20.70	-2	17,316	-0.01%
2021/01/14	0	0.00	3.9	21.24	21.20	-3.9	17,192	-0.02%
2021/01/13	0	0.00	1	21.75	21.70	-1	17,145	-0.01%
2021/01/12	1	21.50	0	0.00	21.50	1	17,124	0.01%
2021/01/11	0	0.00	0.1	22.65	22.35	-0.1	16,962	0.00%
2021/01/08	0	0.00	0	22.20	22.25	0	17,133	0.00%
2021/01/07	0	0.00	2	23.02	22.60	-2	17,083	-0.01%
2021/01/06	1	21.95	0	22.55	22.05	1	16,947	0.01%
2021/01/05	1.1	22.75	0	22.80	22.70	1	17,181	0.01%
2021/01/04	0	0.00	1.2	23.06	22.95	-1.2	17,103	-0.01%
2020/12/30	0	0.00	0	22.30	22.15	0	16,704	0.00%
2020/12/29	5	21.90	0.1	21.90	21.95	4.9	16,457	0.03%
2020/12/28	4	21.80	1	22.15	22.00	3	16,379	0.02%
2020/12/24	5	21.45	7.1	21.68	21.90	-2.1	16,067	-0.01%
2020/12/23	26.1	22.32	20	22.51	21.00	6.1	15,843	0.04%
2020/12/22	6	22.80	11.3	22.69	21.45	-5.3	15,000	-0.04%
2020/12/21	3	20.75	4.1	20.86	20.75	-1.1	13,652	-0.01%
2020/12/17	2	20.48	12	20.66	20.40	-10	13,776	-0.07%
2020/12/16	3	20.58	0.1	20.55	20.65	2.9	13,962	0.02%
2020/12/15	2	20.63	2	20.50	20.55	0	14,724	0.00%
2020/12/14	1	20.35	2	20.73	20.65	-1	16,035	-0.01%
2020/12/11	1	20.30	1	20.20	20.25	0	15,971	0.00%
2020/12/10	1	20.45	3	20.57	20.40	-2	16,052	-0.01%
2020/12/09	3	20.35	2.1	20.31	20.45	1	16,208	0.01%
2020/12/08	4	20.55	0.2	20.50	20.50	3.8	16,748	0.02%
2020/12/07	2	20.50	0	20.80	20.65	2	17,595	0.01%
2020/12/04	10	20.50	1	20.55	20.65	9	18,007	0.05%
2020/12/03	2	19.85	0	0.00	19.85	2	18,221	0.01%
2020/12/02	2	19.88	0	0.00	19.75	2	18,883	0.01%
2020/12/01	0	0.00	1	20.05	20.20	-1	18,815	-0.01%
2020/11/30	0	0.00	1	20.40	19.90	-1	18,901	-0.01%
2020/11/27	2	20.00	1.3	19.92	19.85	0.7	18,820	0.00%
2020/11/26	0.1	20.10	0	0.00	20.20	0.1	18,621	0.00%
2020/11/25	0	0.00	0.1	20.20	20.10	-0.1	18,576	0.00%
2020/11/24	3.1	20.22	1	20.90	20.20	2.1	18,379	0.01%
2020/11/23	2	20.45	0.2	20.39	20.90	1.8	17,947	0.01%
2020/11/20	1	19.78	3	19.60	19.80	-2	17,494	-0.01%
2020/11/19	1.6	19.06	3	19.20	19.00	-1.4	17,286	-0.01%
2020/11/18	0	0.00	6.1	19.15	19.00	-6.1	17,220	-0.04%
2020/11/17	1	19.00	0	18.90	19.10	1	17,149	0.01%
2020/11/16	3	18.68	0.1	18.65	18.70	3	17,023	0.02%
2020/11/13	5	19.52	0	0.00	19.25	5	16,657	0.03%
2020/11/12	2	19.80	0.8	19.83	19.60	1.2	16,513	0.01%
2020/11/11	1	20.35	0	0.00	20.00	1	16,366	0.01%
2020/11/10	1	19.05	3	19.17	19.10	-2	15,820	-0.01%
2020/11/09	3	19.05	1.4	19.36	19.10	1.6	15,591	0.01%
2020/11/06	0	0.00	0.2	18.76	19.00	-0.2	15,226	0.00%
2020/11/05	1	18.30	3.2	18.25	18.30	-2.2	14,840	-0.01%
2020/11/04	1	18.65	0	0.00	18.10	1	14,739	0.01%
2020/11/03	0	0.00	26	18.70	18.60	-26	14,574	-0.18%
2020/11/02	0	0.00	1	18.00	17.95	-1	14,306	-0.01%
2020/10/30	1	17.65	1.2	17.67	17.65	-0.2	14,143	0.00%
2020/10/29	1	18.15	0.1	17.97	17.95	0.9	13,990	0.01%
2020/10/28	0	0.00	63	18.11	18.20	-63	13,767	-0.46%
2020/10/27	2	18.23	1	18.40	18.50	1	13,405	0.01%
2020/10/26	3	18.20	2.4	17.88	17.95	0.6	12,908	0.00%
2020/10/22	3	17.12	2	17.15	17.15	1	12,219	0.01%
2020/10/21	0	0.00	2	16.73	16.85	-2	12,048	-0.02%
2020/10/20	2	16.75	4	16.78	16.60	-2	11,987	-0.02%
2020/10/19	0	0.00	2	16.58	16.60	-2	11,907	-0.02%
2020/10/16	2	16.43	2	16.75	16.45	0	11,877	0.00%
2020/10/15	3	16.60	1	16.60	16.65	2	11,639	0.02%
2020/10/14	0.1	16.30	1	16.40	16.40	-0.9	11,511	-0.01%
2020/10/13	3	16.33	0	0.00	16.25	3	11,336	0.03%
2020/10/12	0.1	16.15	0	0.00	16.20	0.1	10,910	0.00%
2020/10/08	2	16.35	0	0.00	16.35	2	10,878	0.02%
2020/10/07	0.1	16.35	1	16.55	16.45	-0.9	10,815	-0.01%
2020/10/06	10	16.25	2.1	16.49	16.50	7.9	10,738	0.07%
2020/10/05	0	0.00	1	15.90	16.25	-1	10,644	-0.01%
2020/09/30	0.1	15.70	0	0.00	15.70	0.1	10,605	0.00%
2020/09/28	0.1	16.00	0	0.00	16.00	0.1	10,516	0.00%
2020/09/25	24.1	16.23	5	16.33	15.60	19.1	10,431	0.18%
2020/09/24	3	16.35	0	15.95	16.00	3	10,168	0.03%
2020/09/23	1	16.85	0	0.00	16.25	1	9,913	0.01%
2020/09/22	0	16.90	0	0.00	17.00	0	9,673	0.00%
2020/09/21	6	17.18	61	17.15	17.10	-55	9,469	-0.58%
2020/09/18	49.5	17.67	17.3	17.56	17.50	32.2	9,205	0.35%
2020/09/17	22	17.53	32.1	17.22	17.55	-10.1	8,368	-0.12%
2020/09/16	0	0.00	2.1	15.95	16.20	-2.1	6,853	-0.03%
2020/09/15	0	0.00	1	15.80	16.25	-1	6,847	-0.01%
2020/09/14	3.1	16.14	0	0.00	15.90	3.1	6,652	0.05%
2020/09/11	22.2	16.56	12.2	17.13	16.20	10	6,375	0.16%
2020/09/10	41	16.78	144	17.01	17.20	-103	5,752	-1.79%	大賣/鉅額交易
2020/09/09	16.1	16.02	19	16.12	16.15	-3	4,808	-0.06%
2020/09/08	6.1	15.17	19.7	15.24	15.30	-13.7	4,004	-0.34%
2020/09/07	14	15.10	1.3	15.25	15.25	12.7	3,496	0.36%
2020/09/04	1.1	13.85	5.1	13.80	13.90	-4	2,763	-0.14%
2020/09/03	1	13.90	0.1	13.75	13.80	0.9	2,682	0.03%
2020/09/02	0.1	13.40	0	0.00	13.45	0.1	2,510	0.01%
2020/09/01	3.1	13.05	0	0.00	13.10	3.1	2,435	0.13%
2020/08/31	0	0.00	2	13.15	13.00	-2	2,447	-0.08%
2020/08/28	0.1	12.85	0	0.00	12.90	0.1	2,420	0.00%
2020/08/27	0.1	12.80	0	0.00	12.80	0.1	2,448	0.00%
2020/08/26	0	12.85	0.1	12.85	12.85	-0.1	2,433	0.00%
2020/08/25	0.2	12.90	0	0.00	12.95	0.2	2,440	0.01%
2020/08/24	5.5	12.71	0	0.00	12.70	5.5	2,423	0.23%
2020/08/21	1.2	12.75	3	12.50	12.75	-1.8	2,403	-0.07%
2020/08/20	2.5	12.33	0.1	12.45	12.35	2.4	2,368	0.10%
2020/08/19	0.1	12.85	0.1	12.85	12.90	0	2,326	0.00%
2020/08/18	1.5	13.03	0.2	13.10	13.10	1.3	2,292	0.06%
2020/08/17	5.1	13.14	0	0.00	13.35	5.1	2,223	0.23%
2020/08/14	0.1	12.40	6	12.45	12.45	-5.9	2,021	-0.29%
2020/08/13	1.5	12.27	0	0.00	12.30	1.5	2,028	0.07%
2020/08/12	0.3	12.20	0	0.00	12.20	0.3	2,117	0.02%
2020/08/11	0.4	12.20	0	0.00	12.20	0.4	2,127	0.02%
2020/08/10	0.5	12.25	0	0.00	12.20	0.5	2,124	0.02%
2020/08/07	0.2	11.95	0	0.00	11.95	0.2	2,110	0.01%
2020/08/06	0.4	11.80	0	0.00	11.80	0.4	2,097	0.02%
2020/08/05	0.3	11.55	0	0.00	11.55	0.3	2,107	0.02%
2020/08/04	2.3	11.46	0	0.00	11.45	2.3	2,117	0.11%
2020/08/03	0.5	11.50	0	0.00	11.40	0.5	2,134	0.03%
2020/07/31	0.3	11.50	0	0.00	11.50	0.3	2,149	0.01%
2020/07/30	0.8	11.35	0	0.00	11.45	0.8	2,188	0.03%
2020/07/29	0.4	11.35	0	0.00	11.35	0.4	2,204	0.02%
2020/07/28	3.2	11.30	0	11.25	11.20	3.2	2,231	0.14%
2020/07/27	0.9	11.45	0	0.00	11.45	0.9	2,272	0.04%
2020/07/24	0.1	11.85	0.6	11.85	11.80	-0.4	2,258	-0.02%
2020/07/23	0.1	12.10	0	0.00	12.10	0.1	2,251	0.01%
2020/07/22	0.9	12.50	0	0.00	12.55	0.9	2,282	0.04%
2020/07/21	0.2	12.50	0	0.00	12.55	0.2	2,283	0.01%
2020/07/20	0.2	12.50	0.1	12.50	12.55	0.1	2,331	0.00%
2020/07/17	0.5	12.50	0.2	12.50	12.50	0.3	2,338	0.01%
2020/07/16	0.4	12.65	0.1	12.65	12.70	0.3	2,377	0.01%
2020/07/15	0.4	12.65	0	12.65	12.65	0.4	2,366	0.02%
2020/07/14	0.3	12.40	0	0.00	12.40	0.3	2,367	0.01%
2020/07/13	0.6	12.45	0	0.00	12.50	0.6	2,390	0.02%
2020/07/10	1.3	12.39	0	0.00	12.30	1.3	2,420	0.05%
2020/07/09	0.9	12.60	3	12.65	12.60	-2.1	2,418	-0.09%
2020/07/08	1.7	12.50	0	0.00	12.50	1.7	2,413	0.07%
2020/07/07	0.9	12.40	0	0.00	12.45	0.9	2,404	0.04%
2020/07/06	2.5	12.37	0	0.00	12.40	2.5	2,404	0.10%
2020/07/03	0.1	12.30	0	0.00	12.30	0.1	2,429	0.01%
2020/07/02	0.3	12.30	0	0.00	12.35	0.3	2,459	0.01%
2020/07/01	0.3	12.25	0.5	12.25	12.25	-0.2	2,481	-0.01%
2020/06/30	0.5	12.30	0	0.00	12.30	0.5	2,485	0.02%
2020/06/29	2.3	12.28	0	0.00	12.20	2.3	2,509	0.09%
2020/06/24	0.1	12.50	0.2	12.50	12.45	-0.1	2,518	0.00%
2020/06/23	10.1	12.48	4	12.65	12.45	6.1	2,545	0.24%
2020/06/22	0.5	12.60	6	12.80	12.60	-5.5	2,547	-0.22%
2020/06/19	0	12.25	0	0.00	12.35	0	2,472	0.00%
2020/06/18	1.3	12.14	0	12.10	12.10	1.2	2,506	0.05%
2020/06/17	0.3	12.10	0	0.00	12.05	0.3	2,586	0.01%
2020/06/16	0.1	11.90	0	0.00	11.95	0.1	2,661	0.00%
2020/06/15	0.3	11.70	0	0.00	11.70	0.3	2,706	0.01%
2020/06/12	0.4	11.80	0	0.00	11.80	0.4	2,709	0.02%
2020/06/11	3.3	12.10	0	0.00	12.10	3.3	2,687	0.12%
2020/06/10	3.2	12.50	0	0.00	12.45	3.2	2,681	0.12%
2020/06/09	1.5	12.60	0	0.00	12.60	1.5	2,721	0.05%
2020/06/08	0.2	12.50	0.1	12.50	12.50	0.1	2,713	0.00%
2020/06/05	0.4	12.35	0	0.00	12.35	0.4	2,686	0.02%
2020/06/04	0.1	12.25	0	0.00	12.20	0.1	2,662	0.00%
2020/06/03	0.2	12.20	0	0.00	12.30	0.2	2,663	0.01%
2020/06/02	0.2	12.00	0	0.00	12.00	0.2	2,645	0.01%
2020/06/01	0.1	12.00	0	0.00	12.05	0.1	2,646	0.00%
2020/05/29	0.2	11.95	0	0.00	11.85	0.2	2,628	0.01%
2020/05/28	0.2	12.00	1	12.05	12.00	-0.8	2,590	-0.03%
2020/05/27	0.2	11.95	0	0.00	11.95	0.2	2,596	0.01%
2020/05/26	0.2	11.90	0	0.00	11.95	0.2	2,603	0.01%
2020/05/25	0.1	11.90	0	0.00	11.90	0.1	2,594	0.00%
2020/05/22	0.1	11.95	0	0.00	11.90	0.1	2,597	0.00%
2020/05/21	0.2	12.20	0	0.00	12.25	0.2	2,576	0.01%
2020/05/20	0.2	12.20	0	0.00	12.20	0.2	2,554	0.01%
2020/05/19	0.1	12.30	0	0.00	12.40	0.1	2,509	0.00%
2020/05/18	0.1	11.80	0	0.00	11.80	0.1	2,409	0.00%
2020/05/15	0.2	11.80	0	0.00	11.85	0.2	2,397	0.01%
2020/05/14	1	11.95	0	0.00	11.85	1	2,390	0.04%
2020/05/13	10	11.90	0	0.00	12.05	10	2,390	0.42%
2020/05/12	0	12.00	1	11.90	12.05	-1	2,380	-0.04%
2020/05/11	12.2	12.16	2	12.20	12.15	10.2	2,353	0.43%
2020/05/08	1.3	12.11	0	0.00	12.15	1.3	2,336	0.05%
2020/05/07	0	12.25	0	0.00	12.25	0	2,322	0.00%
2020/05/06	0.2	12.25	0	0.00	12.25	0.2	2,309	0.01%
2020/05/04	1.1	12.10	0	0.00	12.15	1.1	2,268	0.05%
2020/04/30	0	12.40	2	12.35	12.45	-2	2,244	-0.09%
2020/04/28	2	11.95	0	0.00	11.95	2	2,210	0.09%
2020/04/23	2	11.75	0	0.00	11.80	2	2,168	0.09%
2020/04/21	0	10.90	0	0.00	10.85	0	2,070	0.00%
2020/04/20	0.1	11.40	0	0.00	11.40	0.1	2,023	0.01%
2020/04/17	0.2	11.40	0	0.00	11.45	0.2	2,022	0.01%
2020/04/15	0.1	11.45	0	0.00	11.45	0.1	1,974	0.00%
2020/04/10	0.1	11.00	0	0.00	10.95	0.1	1,922	0.01%
2020/04/09	0	10.80	0	0.00	10.75	0	1,925	0.00%
2020/04/07	0.1	10.30	0	0.00	10.30	0.1	1,874	0.01%
2020/04/06	0.2	10.00	0	0.00	10.00	0.2	1,846	0.01%
2020/04/01	0	10.10	0	0.00	10.10	0	1,822	0.00%
2020/03/27	0.7	9.71	0	0.00	9.70	0.7	1,795	0.04%
2020/03/26	0.2	9.60	0	0.00	9.55	0.2	1,782	0.01%
2020/03/24	0	0.00	1	8.90	8.90	-1	1,767	-0.06%
2020/03/23	0.4	8.36	0	0.00	8.25	0.4	1,763	0.02%
2020/03/20	1	8.82	0	0.00	8.73	1	1,761	0.06%
2020/03/19	0.1	8.56	1	9.10	8.55	-0.9	1,720	-0.05%
2020/03/16	0.1	10.00	0	0.00	10.00	0.1	1,754	0.01%
2020/03/13	0.9	10.40	0	0.00	10.45	0.9	1,793	0.05%
2020/03/12	0.2	10.75	0	0.00	10.75	0.2	1,721	0.01%
2020/03/11	0.1	11.50	0	0.00	11.50	0.1	1,676	0.01%
2020/03/09	1.3	11.70	0	0.00	11.65	1.3	1,639	0.08%
2020/03/06	0.2	12.20	0	0.00	12.10	0.2	1,595	0.01%
2020/03/05	0.1	12.20	0	0.00	12.25	0.1	1,569	0.01%
2020/03/04	0.2	12.00	0	0.00	12.05	0.2	1,570	0.01%
2020/03/03	1.3	12.00	0	0.00	12.00	1.3	1,607	0.08%
2020/03/02	0.1	11.90	1	11.80	11.90	-0.9	1,608	-0.06%
2020/02/27	0.2	12.00	0	0.00	11.95	0.2	1,613	0.01%
2020/02/24	0.1	12.25	0	0.00	12.25	0.1	1,582	0.01%
2020/02/21	0.1	12.40	0	0.00	12.40	0.1	1,591	0.01%
2020/02/20	0.3	12.40	0	0.00	12.40	0.3	1,611	0.02%
2020/02/19	0.3	12.35	0	0.00	12.45	0.3	1,616	0.02%
2020/02/18	0.1	12.25	0	0.00	12.25	0.1	1,629	0.01%
2020/02/17	0.2	12.25	0	0.00	12.25	0.2	1,674	0.01%
2020/02/14	0.2	12.25	0	0.00	12.25	0.2	1,678	0.01%
2020/02/11	0.1	12.30	0	0.00	12.35	0.1	1,771	0.01%
2020/02/07	0.1	12.50	0	0.00	12.35	0.1	1,931	0.00%
2020/02/06	0.1	12.55	0	0.00	12.55	0.1	1,985	0.01%
2020/02/05	0.4	12.40	0	0.00	12.35	0.4	2,088	0.02%
2020/02/04	0.3	12.45	0	0.00	12.45	0.3	2,136	0.01%
2020/02/03	0.6	12.40	0	0.00	12.30	0.6	2,168	0.03%
2020/01/31	0.3	12.60	0	0.00	12.55	0.3	2,162	0.01%
2020/01/17	0	0.00	1	13.70	13.70	-1	2,155	-0.05%
2020/01/14	1	13.80	0	0.00	13.90	1	2,153	0.05%
2020/01/06	0	0.00	1	14.05	14.10	-1	2,146	-0.05%
2019/12/26	0	0.00	3	13.85	13.95	-3	2,080	-0.14%
2019/12/25	1	13.95	0	0.00	13.90	1	2,087	0.05%
2019/12/17	0	0.00	4	14.45	14.50	-4	2,011	-0.20%
2019/12/13	2	14.08	0	0.00	14.05	2	1,923	0.10%
2019/12/12	2	14.13	0	0.00	14.05	2	1,941	0.10%
2019/11/28	3	13.65	0	0.00	13.70	3	2,145	0.14%
2019/11/18	0	0.00	4.2	13.57	13.65	-4.2	2,211	-0.19%
2019/11/15	1	13.40	0	0.00	13.60	1	2,246	0.04%
2019/11/13	0	0.00	3	13.60	13.65	-3	2,259	-0.13%
2019/11/12	0	0.00	2	13.75	13.75	-2	2,274	-0.09%
2019/11/11	2.2	13.64	50	13.65	13.55	-47.8	2,256	-2.12%
2019/11/08	1	13.90	6	13.95	14.00	-5	2,220	-0.23%
2019/11/06	1	13.85	0	0.00	14.00	1	2,083	0.05%
2019/11/01	1	13.35	0	0.00	13.60	1	1,857	0.05%
2019/10/18	1	12.55	0	0.00	12.55	1	1,739	0.06%
2019/09/26	0	0.00	1	13.25	13.25	-1	1,678	-0.06%
2019/09/24	0	0.00	30	13.10	13.00	-30	1,656	-1.81%
2019/09/19	0	0.00	13	13.10	13.10	-13	1,623	-0.80%
2019/09/16	6	13.55	5	13.65	13.55	1	1,520	0.07%
2019/08/16	0	0.00	20	11.80	12.05	-20	872	-2.29%
2019/08/07	5	11.60	0	0.00	11.55	5	841	0.59%
2019/07/25	20	11.85	0	0.00	11.80	20	797	2.51%
2019/07/23	9	12.10	0	0.00	12.10	9	778	1.16%
2019/07/22	10	12.15	0	0.00	12.10	10	765	1.31%
2019/07/04	0	0.00	0.9	12.00	12.10	-0.9	802	-0.11%
2019/06/17	3	11.75	0	0.00	11.80	3	783	0.38%
2019/06/10	1	11.70	0	0.00	11.70	1	819	0.12%
2019/05/15	20	11.80	0	0.00	11.75	20	825	2.42%
2019/04/17	0	0.00	3	11.95	12.00	-3	796	-0.38%
2019/04/09	0	0.00	8	12.00	12.00	-8	763	-1.05%
2019/02/25	0	0.00	0.7	12.30	12.30	-0.7	771	-0.10%
2019/02/21	0	0.00	2	12.35	12.35	-2	769	-0.26%
2018/12/18	0	0.00	1	12.15	12.05	-1	926	-0.11%
2018/12/17	1	12.20	0	0.00	12.20	1	954	0.10%
2018/10/30	0	0.00	1	11.55	11.55	-1	813	-0.12%
2018/10/29	0	0.00	0.2	11.60	11.55	-0.2	809	-0.02%
2018/10/11	1	12.50	0	0.00	12.40	1	744	0.13%
2018/09/21	50	13.95	0	0.00	14.00	50	635	7.86%
2018/09/19	0	0.00	0	13.85	13.75	0	612	0.00%
2018/08/07	0	0.00	3.1	13.75	13.80	-3.1	893	-0.34%
2018/07/25	1	14.00	0	0.00	14.05	1	940	0.11%
2018/07/18	1	13.95	0	0.00	13.95	1	948	0.11%
2018/06/07	1	14.70	0	0.00	14.70	1	1,086	0.09%
2018/06/04	0	0.00	1	14.90	14.90	-1	1,102	-0.09%
2018/05/18	0	0.00	1	15.20	15.15	-1	1,158	-0.09%
2018/05/15	0	0.00	3	14.65	14.60	-3	1,118	-0.27%
2018/04/30	3	14.45	0	0.00	14.45	3	1,305	0.23%
2018/04/09	0	0.00	2	14.50	14.55	-2	2,002	-0.10%
2018/03/27	1	14.60	0	0.00	14.55	1	2,568	0.04%
2018/03/26	1	14.50	0	0.00	14.55	1	2,619	0.04%
2018/03/16	1	14.90	0	0.00	14.85	1	3,054	0.03%
2018/03/08	2	14.85	0	0.00	14.85	2	3,337	0.06%
2018/02/09	1	14.50	1	14.25	14.55	0	3,595	0.00%
2018/02/08	1	14.70	0	0.00	14.70	1	3,598	0.03%
2018/02/06	0	0.00	4	14.76	14.55	-4	3,611	-0.11%
2018/01/31	0	0.00	2	15.40	15.55	-2	3,706	-0.05%
2018/01/25	0	0.00	2	15.90	15.90	-2	3,725	-0.05%
2018/01/23	0	0.00	1	15.60	15.65	-1	3,685	-0.03%
2018/01/22	4	15.83	0	0.00	15.85	4	3,632	0.11%
2018/01/17	0	0.00	4	16.15	16.15	-4	3,522	-0.11%
2018/01/15	1	16.40	1	16.35	16.35	0	3,471	0.00%
2018/01/10	3	16.65	0	0.00	16.70	3	3,365	0.09%
2018/01/04	0	0.00	1	16.50	16.40	-1	3,086	-0.03%
2018/01/03	1	16.25	0	0.00	16.30	1	3,047	0.03%
2018/01/02	3	16.45	1	16.50	16.50	2	2,973	0.07%