台通 (8011)-群益金鼎-崇德券商分點個股進出

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

台通

(8011)

可現股當沖

股價
23.65
漲跌
▲0.40
漲幅
+1.72%
成交量
3,870張
產業
上市通信網路類股
187人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台通 (8011)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
2024/05/09	2	23.25	2	23.45	23.25	0	11,949	0.00%
2024/05/08	0.1	22.43	0	0.00	22.50	0.1	11,942	0.00%
2024/05/07	0.1	21.68	0	0.00	21.65	0.1	11,978	0.00%
2024/05/03	1.1	21.85	0	0.00	21.65	1.1	12,023	0.01%
2024/04/29	0.2	21.90	0	0.00	22.00	0.2	12,078	0.00%
2024/04/26	0.1	22.00	0	0.00	21.95	0.1	12,097	0.00%
2024/04/25	0.1	21.60	0	0.00	21.65	0.1	12,090	0.00%
2024/04/24	20.3	21.65	30.3	21.61	21.80	-10	12,106	-0.08%
2024/04/22	0	0.00	15	24.25	23.85	-15	11,873	-0.13%
2024/04/19	1	24.70	0.1	25.00	24.65	0.9	11,838	0.01%
2024/04/18	3	26.20	0	0.00	26.15	3	11,732	0.03%
2024/04/17	10	26.05	0.1	26.00	26.20	9.9	11,689	0.08%
2024/04/16	5	25.00	1	25.00	25.20	4	11,764	0.03%
2024/04/15	6	25.71	1	26.15	26.00	5	11,791	0.04%
2024/04/12	24	26.07	17	26.49	26.15	7	11,923	0.06%
2024/04/11	3	26.07	5	25.84	25.75	-2	11,938	-0.02%
2024/04/09	4	24.55	0	24.80	24.75	4	11,670	0.03%
2024/04/03	1	23.20	0	0.00	23.30	1	11,820	0.01%
2024/03/29	1	24.00	1	24.00	23.75	0	11,996	0.00%
2024/03/28	1	23.65	0	0.00	23.65	1	12,109	0.01%
2024/03/27	2	23.60	0.4	23.42	23.55	1.6	12,098	0.01%
2024/03/26	36	24.18	24	23.51	23.40	12	12,094	0.10%
2024/03/25	0	25.35	0.2	25.10	25.20	-0.2	12,088	0.00%
2024/03/22	0	0.00	0	25.15	24.90	0	12,232	0.00%
2024/03/21	1	25.50	0	26.15	25.60	1	12,191	0.01%
2024/03/20	0.1	25.35	12.1	25.34	25.40	-12	12,186	-0.10%
2024/03/19	6	26.88	8	26.16	25.95	-2	12,325	-0.02%
2024/03/18	12.3	25.37	1.2	25.31	25.35	11.1	12,262	0.09%
2024/03/15	11.1	28.00	0	0.00	28.00	11.1	12,625	0.09%
2024/03/14	14	31.48	7.1	31.17	31.10	6.9	12,670	0.05%
2024/03/13	28	33.26	32.7	33.40	32.95	-4.7	12,421	-0.04%
2024/03/12	30	33.07	19.5	33.17	33.55	10.5	11,124	0.09%
2024/03/11	0	0.00	3.5	30.50	30.50	-3.5	10,626	-0.03%
2024/03/08	2	28.07	0.4	27.41	27.75	1.6	10,468	0.02%
2024/03/07	16.7	27.78	27.4	28.21	27.00	-10.7	10,180	-0.11%
2024/03/06	47	29.57	31	29.31	29.20	16	9,852	0.16%
2024/03/05	19	29.10	21	28.61	29.25	-2	8,938	-0.02%
2024/03/04	23	25.42	4.4	25.85	26.60	18.6	8,323	0.22%
2024/03/01	2	23.73	0	0.00	24.20	2	8,062	0.02%
2024/02/29	2	23.50	2	23.40	23.40	0	7,924	0.00%
2024/02/27	5	23.90	2	23.88	23.70	3	7,886	0.04%
2024/02/26	2	23.60	0	0.00	23.50	2	7,890	0.03%
2024/02/23	6	24.75	12	24.15	23.90	-6	7,900	-0.08%
2024/02/22	3	23.80	5	23.96	23.80	-2	7,902	-0.03%
2024/02/21	3	23.75	3	23.97	24.00	0	7,868	0.00%
2024/02/20	10	23.84	7.9	24.02	23.95	2.1	7,801	0.03%
2024/02/19	11	24.64	0	24.35	24.65	11	7,654	0.14%
2024/02/16	2.1	23.75	0	0.00	23.70	2.1	7,530	0.03%
2024/02/15	9	24.02	0.2	24.20	23.80	8.8	7,517	0.12%
2024/02/05	1	23.60	10.1	24.37	24.15	-9.1	7,435	-0.12%
2024/02/02	0	0.00	0.4	23.00	23.40	-0.4	7,312	-0.01%
2024/02/01	24.6	23.35	3.4	23.49	22.60	21.1	7,361	0.29%
2024/01/31	0	23.65	2.1	24.39	24.45	-2	7,109	-0.03%
2024/01/30	12	23.53	0.7	23.50	23.65	11.3	7,002	0.16%
2024/01/29	2	23.57	0.3	23.31	23.65	1.7	6,916	0.02%
2024/01/26	0	0.00	0	22.55	22.55	0	6,855	0.00%
2024/01/25	1	22.93	2.2	22.76	22.55	-1.2	6,862	-0.02%
2024/01/24	12.1	22.70	0	0.00	22.55	12.1	6,830	0.18%
2024/01/23	8.2	22.75	0	0.00	22.65	8.2	6,801	0.12%
2024/01/22	0	0.00	8	23.35	23.10	-8	6,754	-0.12%
2024/01/19	1.1	23.04	0	0.00	22.95	1.1	6,692	0.02%
2024/01/18	3.1	23.08	0.2	23.13	22.95	2.9	6,652	0.04%
2024/01/17	9.1	22.70	5.1	22.95	22.80	4	6,572	0.06%
2024/01/16	2.1	22.31	0	22.45	22.45	2.1	6,513	0.03%
2024/01/15	2	22.40	13	22.17	22.30	-11	6,476	-0.17%
2024/01/12	0	21.85	1.1	22.11	21.60	-1.1	6,449	-0.02%
2024/01/11	8.1	21.63	5	21.95	21.95	3.1	6,412	0.05%
2024/01/10	9	22.16	2.1	22.55	21.75	6.9	6,360	0.11%
2024/01/09	0.4	21.95	0	0.00	21.60	0.4	6,200	0.01%
2024/01/08	5.2	22.63	21	24.25	22.60	-15.8	6,059	-0.26%
2024/01/05	6	25.10	3.3	25.07	24.65	2.7	5,793	0.05%
2024/01/03	5.1	23.80	0.1	23.93	24.00	5	5,440	0.09%
2024/01/02	0	0.00	7	24.01	24.30	-7	5,376	-0.13%
2023/12/29	30	24.98	13.1	24.38	24.20	17	5,264	0.32%
2023/12/28	9	23.96	9.2	23.99	23.90	-0.2	4,999	0.00%
2023/12/27	0.1	23.15	0	23.30	23.10	0.1	4,838	0.00%
2023/12/26	0	0.00	0.1	23.30	23.20	-0.1	4,801	0.00%
2023/12/25	12	22.95	10.1	23.30	22.90	2	4,752	0.04%
2023/12/22	4.1	23.23	3	23.40	23.30	1.1	4,576	0.02%
2023/12/21	1	23.05	0	0.00	23.25	1	4,517	0.02%
2023/12/20	5	23.07	0.1	23.00	23.35	4.9	4,422	0.11%
2023/12/19	23	23.13	12	23.05	23.35	11	4,249	0.26%
2023/12/18	0	0.00	0.1	22.41	22.15	-0.1	4,033	0.00%
2023/12/15	0	0.00	0.5	22.40	22.40	-0.5	3,973	-0.01%
2023/12/14	3	24.10	0.5	23.29	22.70	2.5	3,887	0.07%
2023/12/13	19.2	23.31	19	23.65	23.95	0.2	3,603	0.01%
2023/12/12	5	23.97	9.5	24.10	23.75	-4.5	3,226	-0.14%
2023/12/11	0	0.00	1.4	22.35	22.35	-1.4	2,403	-0.06%
2023/12/08	4	20.91	4	20.68	20.35	0	2,314	0.00%
2023/12/07	0.1	19.99	0	0.00	20.20	0.1	2,223	0.01%
2023/12/05	1	19.51	4.1	19.54	20.10	-3.1	2,119	-0.15%
2023/12/04	0.5	19.92	1.3	19.90	19.70	-0.8	2,090	-0.04%
2023/12/01	0.2	19.88	0	0.00	19.70	0.2	2,059	0.01%
2023/11/30	0	0.00	7.3	19.72	19.85	-7.3	2,039	-0.36%
2023/11/29	2	19.58	3.1	19.62	19.55	-1.1	2,034	-0.05%
2023/11/27	1	19.65	0	0.00	19.45	1	2,028	0.05%
2023/11/22	7	19.88	1.1	20.19	19.95	6	1,929	0.31%
2023/11/21	16.1	19.43	16.2	19.52	19.40	-0.1	1,855	0.00%
2023/11/20	0	0.00	0.6	18.76	18.80	-0.6	1,715	-0.03%
2023/11/17	0	18.55	0.6	18.59	18.45	-0.5	1,693	-0.03%
2023/11/16	1	18.60	0	0.00	18.45	1	1,678	0.06%
2023/11/15	0	0.00	4	18.61	18.40	-4	1,664	-0.24%
2023/11/14	36	18.87	31	18.75	18.75	5	1,621	0.31%
2023/11/13	0	0.00	0.3	17.55	17.75	-0.3	1,502	-0.02%
2023/11/10	3.1	17.80	8.7	17.49	17.45	-5.6	1,478	-0.38%
2023/11/09	21	18.77	24.1	18.27	18.40	-3.1	1,421	-0.21%
2023/11/07	0	0.00	0.1	17.50	17.50	-0.1	1,283	-0.01%
2023/11/06	0	0.00	0	17.90	17.85	0	1,291	0.00%
2023/11/03	0	0.00	0.4	17.63	17.75	-0.4	1,291	-0.03%
2023/11/01	0.3	16.83	0	0.00	16.80	0.3	1,252	0.02%
2023/10/31	1.1	16.71	1	16.95	16.70	0.1	1,250	0.01%
2023/10/30	0.3	17.55	1	17.55	17.45	-0.7	1,242	-0.06%
2023/10/27	0	0.00	0.2	17.83	17.80	-0.2	1,245	-0.01%
2023/10/25	0	0.00	0.3	18.15	18.15	-0.3	1,252	-0.03%
2023/10/24	1.1	18.13	1.1	17.93	18.10	0	1,245	0.00%
2023/10/23	0	17.55	0	0.00	17.45	0	1,243	0.00%
2023/10/20	12.2	17.51	9.2	17.52	17.35	3.1	1,255	0.24%
2023/10/19	2.3	17.69	12	17.70	17.65	-9.6	1,257	-0.77%
2023/10/18	0.4	17.50	0	17.50	17.50	0.4	1,261	0.03%
2023/10/17	2	18.33	1	18.60	17.95	1	1,253	0.08%
2023/10/16	1	18.15	0	0.00	18.20	1	1,308	0.08%
2023/10/12	0	0.00	0.2	18.30	18.40	-0.2	1,465	-0.01%
2023/10/11	0	0.00	3	18.80	18.15	-3	1,487	-0.20%
2023/10/05	0	19.10	0.1	19.50	19.15	-0.1	1,472	-0.01%
2023/10/04	3	18.85	0	0.00	18.85	3	1,425	0.21%
2023/10/03	1	19.55	0	19.40	19.20	1	1,421	0.07%
2023/09/28	0	0.00	0.1	18.20	18.30	-0.1	1,404	-0.01%
2023/09/26	0	18.36	0	0.00	18.45	0	1,420	0.00%
2023/09/18	0	0.00	10	19.60	19.70	-10	1,341	-0.75%
2023/09/15	1	19.85	3.4	19.40	19.25	-2.4	1,291	-0.18%
2023/09/12	0	0.00	0.2	18.10	18.40	-0.2	1,156	-0.02%
2023/09/06	0.1	17.95	3.4	18.32	18.10	-3.3	1,243	-0.27%
2023/09/05	0	0.00	0	18.10	17.95	0	1,259	0.00%
2023/09/04	0	0.00	0	18.10	18.10	0	1,311	0.00%
2023/09/01	0	0.00	0	18.43	18.50	0	1,422	0.00%
2023/08/31	0	0.00	1	18.25	18.30	-1	1,443	-0.07%
2023/08/30	0.1	18.20	0.4	18.10	18.15	-0.3	1,464	-0.02%
2023/08/29	1	18.25	3.3	18.28	18.10	-2.3	1,489	-0.15%
2023/08/25	0	0.00	1.1	17.39	17.75	-1.1	1,603	-0.07%
2023/08/24	1	17.55	0	0.00	17.40	1	1,806	0.06%
2023/08/22	0	0.00	1	16.65	16.60	-1	1,875	-0.05%
2023/08/17	1.3	16.61	0.5	16.66	16.70	0.9	2,048	0.04%
2023/08/16	0.4	16.43	0	0.00	16.35	0.4	2,111	0.02%
2023/08/15	0.2	16.29	1	16.20	16.25	-0.8	2,150	-0.04%
2023/08/14	1.1	15.92	0	0.00	15.90	1.1	2,220	0.05%
2023/08/11	0.2	16.70	0	0.00	16.25	0.2	2,292	0.01%
2023/08/10	0	0.00	0.1	16.90	16.65	-0.1	2,409	0.00%
2023/08/07	0.8	16.96	0	0.00	17.05	0.8	2,874	0.03%
2023/08/04	0	0.00	1	17.10	17.10	-1	2,872	-0.03%
2023/08/02	0.1	17.10	2	16.95	16.90	-1.9	2,880	-0.07%
2023/08/01	10.1	17.70	0	0.00	17.40	10.1	2,874	0.35%
2023/07/28	0	0.00	0.1	17.05	17.05	-0.1	2,857	0.00%
2023/07/26	0	0.00	1	16.75	16.70	-1	2,879	-0.03%
2023/07/25	1	17.05	0	0.00	16.95	1	2,923	0.03%
2023/07/24	2.2	16.96	6	17.07	16.85	-3.8	2,980	-0.13%
2023/07/21	0.6	17.65	0	0.00	17.55	0.6	2,957	0.02%
2023/07/19	2	17.95	13	18.04	17.55	-11	2,935	-0.37%
2023/07/18	7.3	18.97	6	18.64	18.65	1.3	2,872	0.04%
2023/07/17	16	19.61	0	0.00	19.80	16	2,809	0.57%
2023/07/12	1	18.90	1	18.70	18.65	0	2,694	0.00%
2023/07/11	0	0.00	0.1	18.85	18.65	-0.1	2,680	0.00%
2023/07/07	0	18.62	0	0.00	18.75	0	2,657	0.00%
2023/07/06	0	18.95	0	0.00	18.65	0	2,635	0.00%
2023/07/05	0.1	18.80	0	0.00	18.65	0.1	2,619	0.00%
2023/07/04	0	18.50	0	0.00	18.65	0	2,601	0.00%
2023/06/29	1	18.05	1	18.25	18.10	0	2,554	0.00%
2023/06/28	0.1	18.05	0	0.00	18.00	0.1	2,540	0.00%
2023/06/27	0.2	17.73	0	0.00	17.40	0.2	2,519	0.01%
2023/06/26	0	17.82	0	0.00	17.65	0	2,508	0.00%
2023/06/21	1	17.80	0	0.00	17.90	1	2,501	0.04%
2023/06/20	3	18.02	0	0.00	18.05	3	2,490	0.12%
2023/06/15	1.1	17.61	0	0.00	17.85	1.1	2,457	0.04%
2023/06/14	0.1	17.56	0	0.00	17.50	0.1	2,439	0.00%
2023/06/13	0.1	17.70	0	0.00	17.55	0.1	2,420	0.00%
2023/06/12	1.1	17.76	0.2	17.81	17.70	0.9	2,399	0.04%
2023/06/09	0	18.75	8	18.90	19.25	-8	2,329	-0.34%
2023/06/08	0.3	18.98	5	18.89	18.75	-4.7	2,299	-0.21%
2023/06/07	6	20.27	1.1	20.11	19.80	4.9	2,243	0.22%
2023/06/06	0	0.00	6	19.41	19.60	-6	2,118	-0.28%
2023/06/05	0	0.00	0.2	19.65	19.55	-0.2	2,077	-0.01%
2023/06/02	0	0.00	0	19.70	19.55	0	2,049	0.00%
2023/06/01	2.4	19.73	4	19.83	19.50	-1.6	2,016	-0.08%
2023/05/31	2.1	19.81	4	19.95	19.90	-2	1,945	-0.10%
2023/05/30	6	19.92	11	19.93	19.95	-5	1,860	-0.27%
2023/05/29	0	0.00	1	18.65	18.65	-1	1,631	-0.06%
2023/05/26	5	18.05	2	18.40	18.05	3	1,587	0.19%
2023/05/25	3	18.75	2.3	18.70	18.65	0.8	1,532	0.05%
2023/05/24	0	0.00	13.2	17.91	18.20	-13.2	1,440	-0.91%
2023/05/23	0	0.00	0.2	17.97	18.00	-0.2	1,384	-0.02%
2023/05/22	11	18.25	0.3	18.24	18.25	10.7	1,345	0.79%
2023/05/19	0	0.00	0.9	17.70	17.70	-0.9	1,279	-0.07%
2023/05/18	2	17.65	0.2	17.89	17.70	1.8	1,238	0.15%
2023/05/17	0	0.00	1	17.99	17.85	-1	1,161	-0.09%
2023/05/16	1.1	18.07	2.1	17.75	17.85	-1	1,078	-0.09%
2023/05/15	10	17.35	11.9	17.55	17.40	-1.9	943	-0.20%
2023/05/12	2	16.55	1.6	16.02	16.55	0.5	664	0.07%
2023/05/11	1	15.87	4	15.89	15.05	-3	529	-0.56%
2023/05/10	2.1	15.12	0	15.10	15.10	2.1	453	0.46%
2023/05/09	7	15.07	1	15.12	15.00	6	449	1.33%
2023/05/08	0.4	15.45	0	0.00	15.30	0.4	437	0.08%
2023/05/05	0.6	15.40	0	0.00	15.30	0.6	430	0.14%
2023/05/04	2.3	15.44	0	0.00	15.30	2.3	426	0.55%
2023/05/03	1.8	15.53	0	15.80	15.45	1.8	417	0.43%
2023/05/02	2.5	15.59	0	0.00	15.40	2.5	402	0.63%
2023/04/28	13.1	15.70	0.4	15.85	15.50	12.7	382	3.33%
2023/04/27	3.1	15.67	5.3	15.82	16.10	-2.2	324	-0.68%
2023/04/26	2.4	14.83	0	0.00	14.80	2.4	253	0.95%
2023/04/25	0.7	15.08	0	0.00	14.90	0.7	252	0.26%
2023/04/24	0.7	15.18	0	0.00	15.05	0.7	250	0.27%
2023/04/21	1	15.06	0	0.00	14.95	1	251	0.41%
2023/04/20	1.8	15.34	0	15.40	15.05	1.8	248	0.73%
2023/04/19	0.3	15.72	0	15.85	15.60	0.3	239	0.14%
2023/04/18	1.9	15.76	1	15.65	15.50	0.9	230	0.38%
2023/04/17	2.3	15.23	0.6	15.47	15.45	1.8	208	0.84%
2023/04/14	0.2	15.26	0	0.00	15.05	0.2	199	0.11%
2023/04/13	2	15.17	0	0.00	15.05	2	197	1.03%
2023/04/12	0.7	15.20	1	15.15	15.10	-0.3	196	-0.17%
2023/04/10	0.5	15.02	0	0.00	14.95	0.5	183	0.29%
2023/04/07	0.3	14.98	0	0.00	14.80	0.3	180	0.14%
2023/04/06	0.2	14.99	0	0.00	14.85	0.2	178	0.09%
2023/03/31	2.4	14.74	0	0.00	14.75	2.4	175	1.39%
2023/03/30	0.2	14.74	0	0.00	14.60	0.2	174	0.09%
2023/03/29	0.5	14.69	0	0.00	14.55	0.5	174	0.29%
2023/03/28	0.7	14.75	0	14.80	14.45	0.6	178	0.36%
2023/03/27	0.3	14.90	0	0.00	14.85	0.3	178	0.14%
2023/03/24	2.1	14.71	0	0.00	14.75	2.1	179	1.19%
2023/03/23	2.1	14.75	1	14.85	14.70	1.1	177	0.64%
2023/03/22	0.2	14.75	0	0.00	14.65	0.2	174	0.11%
2023/03/21	0.9	14.53	0.1	14.50	14.65	0.8	170	0.47%
2023/03/20	0.1	14.38	0	0.00	14.30	0.1	174	0.03%
2023/03/17	0.1	14.40	0	0.00	14.30	0.1	176	0.03%
2023/03/16	0.9	14.39	0	0.00	14.15	0.9	177	0.53%
2023/03/15	1.3	14.53	0	0.00	14.50	1.3	181	0.70%
2023/03/14	0.2	14.67	0	0.00	14.55	0.2	185	0.11%
2023/03/13	0.7	14.68	0	0.00	14.50	0.7	193	0.34%
2023/03/10	0.7	14.72	0	0.00	14.60	0.7	235	0.29%
2023/03/09	0.5	14.98	0	0.00	14.80	0.5	239	0.19%
2023/03/08	3.7	14.98	0	0.00	14.95	3.7	247	1.50%
2023/03/07	0.3	15.05	0	0.00	15.00	0.3	274	0.10%
2023/03/06	2.3	14.91	0	0.00	14.85	2.3	268	0.86%
2023/03/03	1	14.75	0	0.00	14.75	1	266	0.38%
2023/03/02	0.7	14.81	0	0.00	14.65	0.7	265	0.25%
2023/03/01	1.3	14.76	0	0.00	14.65	1.3	265	0.48%
2023/02/24	0.6	14.71	0	0.00	14.50	0.6	264	0.23%
2023/02/23	0.6	14.75	0	0.00	14.60	0.6	263	0.24%
2023/02/22	0.5	14.72	0	0.00	14.65	0.5	264	0.20%
2023/02/21	0.9	14.79	1	14.65	14.65	-0.1	271	-0.02%
2023/02/20	2.1	14.73	0	0.00	14.70	2.1	271	0.78%
2023/02/17	0.8	14.63	0	0.00	14.55	0.8	269	0.30%
2023/02/16	0.6	14.54	0	0.00	14.50	0.6	269	0.23%
2023/02/15	0.6	14.46	0	0.00	14.35	0.6	272	0.20%
2023/02/14	0.2	14.45	0	14.50	14.30	0.2	272	0.06%
2023/02/13	0.7	14.32	1.1	14.34	14.25	-0.4	276	-0.15%
2023/02/10	0.5	14.44	0	0.00	14.25	0.5	278	0.18%
2023/02/09	0.3	14.60	0	0.00	14.50	0.3	279	0.09%
2023/02/08	0.4	14.67	0	0.00	14.45	0.4	280	0.12%
2023/02/07	1.7	14.55	0	0.00	14.55	1.7	280	0.61%
2023/02/06	1.4	14.55	0	0.00	14.55	1.4	283	0.48%
2023/02/03	1.1	14.51	0	0.00	14.50	1.1	284	0.38%
2023/02/02	0.5	14.66	0	0.00	14.55	0.5	284	0.19%
2023/02/01	0.4	14.47	0	0.00	14.35	0.4	283	0.13%
2023/01/31	0.5	14.35	0	0.00	14.25	0.5	283	0.19%
2023/01/30	0.6	14.32	0	0.00	14.10	0.6	284	0.20%
2023/01/17	0.1	14.19	0	0.00	14.00	0.1	285	0.05%
2023/01/16	0.1	14.15	0	0.00	14.00	0.1	286	0.03%
2023/01/13	0.5	14.11	0	0.00	14.00	0.5	286	0.18%
2023/01/12	0	14.20	0	0.00	14.05	0	286	0.02%
2023/01/11	0.3	14.36	0	0.00	14.15	0.3	288	0.09%
2023/01/09	0.2	14.47	0	0.00	14.35	0.2	290	0.08%
2023/01/06	0.3	14.37	0	0.00	14.25	0.3	292	0.12%
2023/01/05	0.1	14.35	0	0.00	14.20	0.1	298	0.03%
2023/01/04	1.1	14.45	0.2	14.40	14.20	1	300	0.32%
2023/01/03	0.2	14.20	0	0.00	14.15	0.2	304	0.05%
2022/12/30	0	14.55	0	0.00	14.10	0	311	0.00%
2022/12/26	1.1	14.31	0	0.00	14.35	1.1	319	0.34%
2022/12/23	0.1	14.35	0	0.00	14.30	0.1	322	0.04%
2022/12/22	0.1	14.50	0	14.50	14.25	0.1	325	0.02%
2022/12/21	0.1	14.33	0	0.00	14.20	0.1	333	0.04%
2022/12/20	0.5	14.45	0	0.00	14.15	0.5	335	0.16%
2022/12/19	0.7	14.71	0	0.00	14.50	0.7	340	0.22%
2022/12/16	0.1	14.78	0	0.00	14.65	0.1	341	0.03%
2022/12/15	1	14.85	0.1	15.10	14.85	1	342	0.28%
2022/12/14	0.3	14.95	0	0.00	14.90	0.3	343	0.07%
2022/12/13	0.1	14.85	0	14.85	14.70	0.1	343	0.03%
2022/12/12	2.2	14.81	0	0.00	14.70	2.2	347	0.64%
2022/12/09	0.3	15.11	0	15.15	14.90	0.3	346	0.08%
2022/12/08	0.1	15.15	0	0.00	15.15	0.1	347	0.01%
2022/12/07	0.2	15.28	1	15.15	15.15	-0.8	348	-0.22%
2022/12/06	0.6	15.35	0	0.00	15.15	0.6	349	0.17%
2022/12/05	0.2	15.50	0.4	15.55	15.40	-0.1	373	-0.03%
2022/12/02	1.1	15.66	1	15.60	15.55	0.1	366	0.02%
2022/12/01	0	0.00	0.1	15.00	15.00	-0.1	326	-0.03%
2022/11/30	0.2	15.05	0	0.00	14.95	0.2	328	0.07%
2022/11/29	0.5	14.58	0	0.00	14.95	0.5	328	0.14%
2022/11/28	0.1	14.05	0	0.00	14.10	0.1	313	0.03%
2022/11/24	0.2	14.19	0	0.00	14.15	0.2	318	0.06%
2022/11/22	1.1	14.02	0	0.00	14.10	1.1	336	0.32%
2022/11/21	0.1	14.26	0	0.00	14.15	0.1	341	0.04%
2022/11/18	1.2	14.42	0	0.00	14.30	1.2	350	0.34%
2022/11/16	0.1	14.30	0	0.00	14.25	0.1	349	0.03%
2022/11/15	0	14.45	0	0.00	14.30	0	354	0.01%
2022/11/14	0	0.00	0	14.40	14.30	0	361	-0.01%
2022/11/11	0.5	14.37	0	0.00	14.20	0.5	372	0.13%
2022/11/10	0.1	14.42	0	0.00	14.35	0.1	384	0.02%
2022/11/09	0.1	14.45	0	0.00	14.40	0.1	410	0.02%
2022/11/08	0.1	14.40	0	0.00	14.30	0.1	420	0.02%
2022/11/04	0.2	14.20	0	0.00	14.15	0.2	476	0.05%
2022/11/03	0.2	14.19	0	0.00	14.10	0.2	627	0.03%
2022/11/02	0.2	14.36	0	0.00	14.20	0.2	732	0.03%
2022/10/28	0.6	13.87	0	0.00	13.65	0.6	867	0.07%
2022/10/27	0.1	14.00	0	0.00	14.00	0.1	865	0.01%
2022/10/25	0.1	13.95	0	0.00	13.85	0.1	869	0.01%
2022/10/20	0.1	14.08	0	0.00	13.95	0.1	874	0.02%
2022/10/19	0.1	14.44	0	0.00	14.15	0.1	875	0.01%
2022/10/18	0.1	14.30	0	0.00	14.20	0.1	875	0.01%
2022/10/17	0.3	14.12	0	0.00	14.25	0.3	880	0.04%
2022/10/13	0.1	14.19	0	0.00	13.85	0.1	885	0.02%
2022/10/12	0.2	14.31	0	0.00	14.35	0.2	882	0.02%
2022/10/11	0.4	14.53	0	0.00	14.20	0.4	883	0.04%
2022/10/07	0.2	15.10	0	0.00	15.10	0.2	882	0.02%
2022/10/06	0.3	14.65	0	0.00	14.65	0.3	879	0.03%
2022/10/05	2.4	14.59	0	0.00	14.45	2.4	881	0.27%
2022/10/04	0	14.60	30	14.50	14.55	-30	885	-3.39%
2022/10/03	0.1	14.32	0	0.00	14.40	0.1	884	0.01%
2022/09/28	0.4	13.91	0	0.00	13.50	0.4	912	0.05%
2022/09/27	0.7	14.26	0	0.00	14.35	0.7	909	0.08%
2022/09/26	1	14.40	0	0.00	14.20	1	912	0.10%
2022/09/23	0.9	15.17	0	0.00	14.80	0.9	919	0.09%
2022/09/22	0.8	15.12	0	0.00	15.15	0.8	923	0.08%
2022/09/21	0.1	15.30	0	0.00	15.15	0.1	926	0.01%
2022/09/20	0.3	15.50	0	0.00	15.40	0.3	929	0.03%
2022/09/19	0.3	15.60	0	0.00	15.40	0.3	936	0.03%
2022/09/16	2.5	15.92	0	0.00	15.80	2.5	935	0.27%
2022/09/15	0.2	16.15	0	0.00	16.00	0.2	936	0.02%
2022/09/14	0.3	16.18	0	0.00	16.10	0.3	935	0.03%
2022/09/13	0	0.00	0.1	16.15	16.15	-0.1	937	-0.01%
2022/09/08	0.2	15.30	0	0.00	15.20	0.2	919	0.02%
2022/09/07	0.4	15.23	0	0.00	15.05	0.4	924	0.04%
2022/09/06	1.4	15.42	0	0.00	15.30	1.4	925	0.15%
2022/09/05	0.4	16.13	0	0.00	15.90	0.4	934	0.04%
2022/09/01	0.5	16.19	0	0.00	16.05	0.5	926	0.05%
2022/08/31	1	16.25	0	0.00	16.25	1	933	0.11%
2022/08/30	0.2	16.43	0	0.00	16.25	0.2	990	0.02%
2022/08/29	0.5	16.10	0	0.00	15.95	0.5	1,132	0.05%
2022/08/26	0.1	16.40	0	0.00	16.20	0.1	1,123	0.00%
2022/08/25	0	16.45	0	0.00	16.40	0	1,117	0.00%
2022/08/24	0.1	16.30	2	16.10	16.10	-1.9	1,113	-0.17%
2022/08/22	0.1	16.40	0	0.00	16.20	0.1	1,115	0.01%
2022/08/18	0.2	16.33	0	0.00	16.30	0.2	1,103	0.01%
2022/08/17	0.1	16.10	0	0.00	16.05	0.1	1,095	0.01%
2022/08/15	2.1	16.20	1	16.05	16.20	1.1	1,077	0.10%
2022/08/12	0.6	16.25	0	0.00	16.10	0.6	1,066	0.05%
2022/08/11	0.1	16.49	0	0.00	16.40	0.1	1,047	0.01%
2022/08/10	10.1	16.92	8.2	17.02	16.85	1.9	1,009	0.19%
2022/08/09	1.2	16.26	5	16.45	16.30	-3.8	862	-0.44%
2022/08/08	0.5	15.04	1	16.20	16.10	-0.5	760	-0.06%
2022/08/05	1.2	14.90	0	0.00	14.90	1.2	654	0.18%
2022/08/04	0.3	14.11	0	0.00	14.15	0.3	636	0.05%
2022/08/03	2.4	14.50	0	0.00	14.30	2.4	636	0.38%
2022/08/02	0.2	14.66	0	0.00	14.50	0.2	636	0.04%
2022/08/01	0.1	15.00	0	0.00	14.85	0.1	640	0.02%
2022/07/29	0.2	14.56	0	0.00	14.60	0.2	637	0.03%
2022/07/28	2.1	14.41	0	0.00	14.40	2.1	639	0.33%
2022/07/27	2	14.65	1	14.55	14.65	1	640	0.16%
2022/07/26	1.7	14.39	0	0.00	14.30	1.7	644	0.26%
2022/07/25	0.3	14.76	1	14.55	14.60	-0.7	642	-0.11%
2022/07/22	1.1	14.51	1	14.65	14.40	0.1	642	0.01%
2022/07/20	1.3	14.48	0	0.00	14.25	1.3	646	0.20%
2022/07/19	0.5	14.88	0	0.00	14.50	0.5	647	0.07%
2022/07/18	3.1	14.48	0	0.00	14.40	3.1	648	0.49%
2022/07/15	0.3	14.30	0	0.00	14.30	0.3	646	0.04%
2022/07/14	0.1	14.05	0	0.00	14.25	0.1	648	0.02%
2022/07/13	0.2	14.14	0.2	14.10	13.95	0	646	0.00%
2022/07/12	1.4	13.75	0	0.00	13.50	1.4	644	0.21%
2022/07/11	0.3	14.20	0	0.00	14.05	0.3	645	0.05%
2022/07/08	5.1	14.50	0	0.00	14.25	5.1	645	0.78%
2022/07/07	1.1	13.53	0	0.00	14.05	1.1	631	0.17%
2022/07/06	1.7	13.69	0	0.00	13.50	1.7	624	0.27%
2022/07/05	1.3	13.84	0	0.00	14.00	1.3	626	0.20%
2022/07/04	1.6	13.78	0	0.00	13.50	1.6	623	0.26%
2022/07/01	7.7	14.18	0	0.00	13.75	7.7	625	1.23%
2022/06/30	3.5	14.77	0	0.00	14.70	3.5	615	0.57%
2022/06/29	0.2	15.11	0	0.00	15.05	0.2	616	0.04%
2022/06/28	0.5	15.17	0	0.00	15.10	0.5	616	0.08%
2022/06/27	3.1	15.40	0	0.00	15.30	3.1	621	0.49%
2022/06/24	0.2	15.15	0	0.00	15.00	0.2	621	0.03%
2022/06/23	1.8	14.98	0	0.00	14.80	1.8	634	0.29%
2022/06/22	0.6	15.09	0	0.00	14.95	0.6	705	0.08%
2022/06/21	0	15.10	7	14.95	15.40	-7	709	-0.98%
2022/06/20	2.3	14.99	0	0.00	14.70	2.3	712	0.32%
2022/06/17	2.5	15.26	0	0.00	15.40	2.5	710	0.35%
2022/06/16	0.3	15.78	0	0.00	15.45	0.3	706	0.04%
2022/06/15	0.1	16.00	0	0.00	15.60	0.1	705	0.01%
2022/06/14	0.7	15.71	0	0.00	15.65	0.7	707	0.09%
2022/06/13	3.6	15.79	0	0.00	15.60	3.6	698	0.52%
2022/06/10	0.9	16.35	0	0.00	16.15	0.9	696	0.13%
2022/06/09	1.1	16.45	1	16.35	16.45	0.1	689	0.01%
2022/06/08	1.1	16.88	0.1	16.70	16.45	1.1	685	0.16%
2022/06/07	0.2	16.39	0.2	16.80	16.70	0	635	0.00%
2022/06/06	0.4	16.40	0	0.00	16.25	0.4	495	0.08%
2022/06/02	0.2	16.35	0	0.00	16.15	0.2	505	0.04%
2022/06/01	0	16.46	0	0.00	16.25	0	561	0.00%
2022/05/31	0	16.50	0.1	16.55	16.30	-0.1	561	-0.02%
2022/05/30	0.2	16.22	0	0.00	16.15	0.2	559	0.04%
2022/05/27	0.3	16.04	0	0.00	15.90	0.3	562	0.05%
2022/05/26	0.6	16.05	0	0.00	15.80	0.6	573	0.11%
2022/05/25	0.6	16.15	0	0.00	16.00	0.6	577	0.11%
2022/05/24	0.1	16.10	0	0.00	16.10	0.1	590	0.02%
2022/05/23	1.1	16.05	0	0.00	15.95	1.1	571	0.19%
2022/05/20	0.1	15.89	0	0.00	15.75	0.1	578	0.02%
2022/05/19	0.3	15.70	0	0.00	15.75	0.3	580	0.05%
2022/05/18	0.9	16.02	0	0.00	15.85	0.9	583	0.15%
2022/05/16	0.1	15.59	0	0.00	15.45	0.1	591	0.02%
2022/05/13	1.5	15.14	0	0.00	15.20	1.5	592	0.25%
2022/05/12	0.5	15.23	0	0.00	14.90	0.5	597	0.08%
2022/05/11	0.8	15.35	0	0.00	15.20	0.8	594	0.13%
2022/05/10	1.2	15.35	0	0.00	15.45	1.2	602	0.19%
2022/05/09	1.5	15.53	0	0.00	15.25	1.5	609	0.25%
2022/05/06	1	15.96	0	0.00	15.90	1	640	0.15%
2022/05/05	1.2	16.13	0.1	16.26	16.10	1.2	688	0.17%
2022/05/04	0.2	16.17	0	16.25	15.90	0.1	692	0.02%
2022/05/03	1.3	15.91	0	0.00	15.90	1.3	697	0.18%
2022/04/29	0.4	15.99	0	16.50	15.80	0.3	699	0.05%
2022/04/28	0.5	15.85	0	0.00	15.70	0.5	709	0.07%
2022/04/27	1.5	15.61	0	0.00	15.60	1.5	710	0.21%
2022/04/26	0.3	16.10	0	0.00	16.00	0.3	705	0.04%
2022/04/25	1.6	16.07	0	0.00	15.90	1.6	710	0.23%
2022/04/22	1.1	16.51	0	0.00	16.45	1.1	712	0.15%
2022/04/21	0.1	16.82	0	16.93	16.60	0.1	731	0.01%
2022/04/20	0.1	16.90	0	0.00	16.70	0.1	740	0.01%
2022/04/19	0.3	16.61	0	0.00	16.40	0.3	751	0.05%
2022/04/18	1.5	16.28	0	0.00	16.30	1.5	796	0.18%
2022/04/15	4.5	16.42	0.2	16.90	16.40	4.3	809	0.54%
2022/04/14	0.1	16.70	0	0.00	16.50	0.1	840	0.01%
2022/04/13	0	0.00	0	16.80	16.60	0	886	0.00%
2022/04/12	0.2	16.49	0	0.00	16.50	0.2	1,251	0.01%
2022/04/11	1.1	16.43	0	0.00	16.40	1.1	1,258	0.09%
2022/04/08	0	0.00	0	16.95	16.85	0	1,263	0.00%
2022/04/07	0.3	16.97	0	0.00	16.65	0.3	1,273	0.02%
2022/04/06	1.4	17.08	0	17.30	17.00	1.3	1,280	0.10%
2022/04/01	1	17.30	0	0.00	17.20	1	1,304	0.08%
2022/03/31	0.1	17.60	0	0.00	17.40	0.1	1,383	0.00%
2022/03/30	0	0.00	0	17.80	17.60	0	1,385	0.00%
2022/03/29	0.1	17.80	0	17.72	17.60	0.1	1,390	0.00%
2022/03/28	0.1	17.85	0	17.93	17.75	0.1	1,395	0.01%
2022/03/25	0	0.00	0.2	18.44	18.40	-0.2	1,390	-0.02%
2022/03/24	0	0.00	0	17.80	17.65	0	1,332	0.00%
2022/03/23	0.1	17.63	0	17.65	17.65	0.1	1,344	0.00%
2022/03/22	0	0.00	0	17.42	17.50	0	1,372	0.00%
2022/03/21	0.4	17.22	0	17.48	17.30	0.4	1,385	0.03%
2022/03/17	0.1	17.21	0	17.20	17.25	0.1	1,483	0.01%
2022/03/16	0	16.80	0	16.90	17.00	0	1,491	0.00%
2022/03/15	0	17.15	0	0.00	16.65	0	1,539	0.00%
2022/03/14	0	0.00	0	17.20	17.15	0	1,547	0.00%
2022/03/11	0.1	17.20	0.1	17.20	17.05	0	1,563	0.00%
2022/03/10	0.3	17.20	0	0.00	17.10	0.3	1,575	0.02%
2022/03/09	0.2	16.80	0	0.00	16.80	0.2	1,609	0.01%
2022/03/08	2.7	16.93	0	0.00	16.50	2.7	1,633	0.16%
2022/03/07	0.3	16.81	0	0.00	16.70	0.3	1,656	0.02%
2022/03/04	0	18.15	2	18.10	17.95	-2	1,662	-0.12%
2022/03/01	0.1	18.20	0	0.00	18.30	0.1	1,790	0.00%
2022/02/24	0.1	18.00	0.1	17.80	17.80	0	2,203	0.00%
2022/02/23	0	0.00	0	18.45	18.60	0	2,303	0.00%
2022/02/21	0	0.00	0	18.85	18.90	0	2,473	0.00%
2022/02/18	0.1	18.90	0.2	18.90	18.85	-0.2	2,818	-0.01%
2022/02/17	2	19.00	0	0.00	18.65	2	3,050	0.07%
2022/02/14	0	0.00	0	18.95	18.40	0	3,150	0.00%
2022/02/11	0.3	18.95	0	0.00	18.90	0.3	3,156	0.01%
2022/02/10	0	0.00	0.1	19.05	19.15	-0.1	3,168	0.00%
2022/02/09	0.1	19.00	0	0.00	19.15	0.1	3,171	0.00%
2022/02/08	0	19.00	0	0.00	19.10	0	3,187	0.00%
2022/02/07	0	0.00	1	18.91	18.95	-1	3,263	-0.03%
2022/01/26	10.1	17.65	0.1	17.75	17.55	10	3,223	0.31%
2022/01/25	5.2	18.00	0	0.00	17.65	5.2	3,245	0.16%
2022/01/21	0.1	18.38	0	0.00	18.30	0.1	3,273	0.00%
2022/01/20	0	0.00	1	18.75	18.90	-1	3,287	-0.03%
2022/01/18	0	19.05	3	18.80	18.80	-3	3,395	-0.09%
2022/01/17	0	0.00	0	19.01	19.05	0	3,458	0.00%
2022/01/14	0	18.60	0	0.00	18.70	0	3,474	0.00%
2022/01/11	0	0.00	1	19.99	19.40	-1	3,449	-0.03%
2022/01/07	0.1	19.45	1	19.40	19.35	-1	3,399	-0.03%
2022/01/06	6	20.01	2	20.05	20.05	4	3,368	0.12%
2022/01/05	4	20.76	5.1	20.99	20.55	-1.1	3,336	-0.03%
2022/01/04	0	0.00	0	19.60	19.55	0	2,974	0.00%
2022/01/03	0.1	19.75	0	0.00	19.60	0.1	2,973	0.00%
2021/12/30	1	20.25	1.1	20.00	19.85	-0.1	2,979	0.00%
2021/12/28	2	19.95	0	0.00	19.95	2	3,005	0.07%
2021/12/27	5	20.50	0	0.00	20.30	5	3,010	0.17%
2021/12/24	0.1	19.55	0	0.00	19.40	0.1	2,993	0.00%
2021/12/22	0	0.00	0.1	19.15	19.15	-0.1	3,505	0.00%
2021/12/21	0	0.00	4	19.20	19.25	-4	3,747	-0.11%
2021/12/20	0.1	19.50	0	0.00	19.35	0.1	3,769	0.00%
2021/12/16	0.2	20.17	0.1	20.15	20.20	0.1	3,742	0.00%
2021/12/15	0.5	19.95	0	0.00	19.95	0.5	3,711	0.01%
2021/12/13	4	20.53	2	20.40	20.30	2	3,672	0.05%
2021/12/10	0.1	19.55	0	0.00	19.55	0.1	3,596	0.00%
2021/12/02	0	19.08	0	0.00	19.00	0	3,444	0.00%
2021/12/01	1.1	19.61	0	0.00	19.80	1.1	3,415	0.03%
2021/11/30	4.1	19.86	2	19.90	19.60	2.1	3,383	0.06%
2021/11/29	0	19.35	0.1	19.30	19.15	0	3,325	0.00%
2021/11/26	0.1	20.25	0	0.00	19.55	0.1	3,297	0.00%
2021/11/25	3.2	20.68	0	0.00	20.30	3.2	3,245	0.10%
2021/11/24	0	0.00	0.3	20.73	20.90	-0.3	3,202	-0.01%
2021/11/23	3	21.82	6.1	22.16	20.00	-3.1	3,118	-0.10%
2021/11/22	4	20.90	1.3	20.90	20.90	2.8	2,772	0.10%
2021/11/19	1	19.00	0	0.00	19.00	1	2,662	0.04%
2021/11/18	0.3	19.70	1	20.05	19.65	-0.7	2,605	-0.03%
2021/11/17	3.4	21.38	28	21.17	21.10	-24.6	2,495	-0.99%
2021/11/16	0	20.35	5.3	20.35	20.35	-5.3	2,149	-0.25%
2021/11/15	2	18.60	0	0.00	18.50	2	1,920	0.10%
2021/11/12	0.3	18.20	0	0.00	17.95	0.3	1,888	0.02%
2021/11/11	0.1	18.50	0.2	18.75	18.40	-0.1	1,879	-0.01%
2021/11/08	0.5	18.10	0	0.00	18.05	0.5	1,821	0.03%
2021/11/05	0.1	18.10	0	0.00	18.10	0.1	1,820	0.00%
2021/11/04	9	18.71	1.3	19.06	18.40	7.8	1,807	0.43%
2021/10/29	0.1	17.70	1.4	17.63	17.55	-1.3	1,837	-0.07%
2021/10/28	0.1	17.85	0.1	17.85	17.60	0.1	1,828	0.00%
2021/10/27	3.1	18.24	3.1	18.02	18.05	0	1,815	0.00%
2021/10/25	25	17.94	1.2	17.74	17.70	23.8	1,718	1.38%
2021/10/22	0.2	16.69	0	0.00	16.65	0.2	1,662	0.01%
2021/10/21	0	16.45	0	0.00	16.35	0	1,660	0.00%
2021/10/18	0	16.25	0	0.00	16.20	0	1,765	0.00%
2021/10/15	0.2	16.35	0	0.00	16.30	0.2	1,780	0.01%
2021/10/14	0	0.00	0	16.05	15.90	0	1,854	0.00%
2021/10/13	0.3	15.99	0	0.00	15.90	0.3	1,853	0.02%
2021/10/12	0.1	16.35	0	0.00	16.30	0.1	1,845	0.01%
2021/10/08	0.7	16.51	0	0.00	16.45	0.7	1,847	0.04%
2021/10/06	2	16.20	0	0.00	16.10	2	1,889	0.11%
2021/10/05	1.2	16.32	1	16.75	16.85	0.1	1,873	0.01%
2021/10/01	1	16.85	0	0.00	16.85	1	1,834	0.05%
2021/09/30	3	19.03	4.1	18.86	18.40	-1.1	1,779	-0.06%
2021/09/29	0	0.00	6.2	18.41	19.40	-6.2	1,655	-0.37%
2021/09/28	9	18.62	6	18.81	18.90	3	1,268	0.23%
2021/09/27	0.2	17.00	0.2	17.00	17.20	0	1,019	0.00%
2021/09/24	0.3	16.54	0	16.80	16.40	0.3	999	0.03%
2021/09/23	0	17.00	0	0.00	16.35	0	1,003	0.00%
2021/09/22	0.4	16.28	0	0.00	16.35	0.4	1,007	0.04%
2021/09/16	0.1	16.10	0	0.00	15.85	0.1	1,010	0.01%
2021/09/15	0.2	16.16	0	0.00	16.05	0.2	1,016	0.02%
2021/09/14	0.2	16.20	0.1	16.20	16.10	0.1	1,025	0.01%
2021/09/10	0.3	16.09	0	0.00	16.00	0.3	1,040	0.03%
2021/09/09	0.2	15.78	0	0.00	15.95	0.2	1,052	0.02%
2021/09/08	0.3	15.97	0	0.00	15.60	0.3	1,057	0.03%
2021/09/07	1	16.10	0	0.00	16.05	1	1,061	0.09%
2021/09/06	0.2	16.27	0	0.00	16.10	0.2	1,067	0.01%
2021/09/03	0.1	16.21	0.1	16.30	16.20	-0.1	1,076	0.00%
2021/09/02	1.1	16.36	0	0.00	16.10	1.1	1,134	0.10%
2021/09/01	0.2	16.58	0	0.00	16.40	0.2	1,139	0.02%
2021/08/31	0.3	16.47	0	0.00	16.50	0.3	1,133	0.02%
2021/08/30	0.2	16.40	0	0.00	16.30	0.2	1,137	0.02%
2021/08/27	0.1	16.50	0	0.00	16.20	0.1	1,148	0.01%
2021/08/26	0.2	16.23	0	0.00	16.00	0.2	1,156	0.02%
2021/08/25	0	16.30	0	0.00	16.30	0	1,181	0.00%
2021/08/24	0.2	15.98	0	0.00	15.90	0.2	1,228	0.01%
2021/08/23	0.1	15.75	0	0.00	15.75	0.1	1,291	0.01%
2021/08/20	2.2	15.35	0	0.00	15.15	2.2	1,295	0.17%
2021/08/19	0.5	15.75	0	0.00	15.35	0.5	1,295	0.04%
2021/08/18	0.5	15.38	0	0.00	15.70	0.5	1,294	0.04%
2021/08/17	0.9	15.78	0	0.00	15.30	0.9	1,299	0.07%
2021/08/16	0.7	16.15	0	0.00	15.70	0.7	1,302	0.05%
2021/08/13	0.3	16.79	0	0.00	16.30	0.3	1,297	0.03%
2021/08/11	0.1	17.20	0	0.00	16.85	0.1	1,311	0.00%
2021/08/09	0.3	17.60	0	0.00	17.20	0.3	1,348	0.02%
2021/08/06	10.2	17.68	9	17.76	17.70	1.2	1,353	0.09%
2021/08/05	0	17.20	0	0.00	17.15	0	1,208	0.00%
2021/08/04	0	17.25	0	0.00	17.25	0	1,262	0.00%
2021/08/03	0	17.25	0	0.00	17.25	0	1,305	0.00%
2021/07/29	0.1	17.70	0.1	17.50	17.60	0	1,331	0.00%
2021/07/27	0.1	17.85	0	0.00	17.80	0.1	1,396	0.00%
2021/07/22	0	0.00	1	16.80	17.05	-1	1,397	-0.07%
2021/07/20	8	17.38	8	17.78	17.10	0	1,436	0.00%
2021/07/19	0.3	17.33	0.1	17.31	17.45	0.2	1,370	0.02%
2021/07/14	0.2	17.27	0	0.00	17.20	0.2	1,471	0.01%
2021/07/13	0.1	18.00	0	0.00	17.90	0.1	1,497	0.00%
2021/07/12	0.1	17.17	0	0.00	17.05	0.1	1,516	0.01%
2021/07/09	0.3	17.43	0	0.00	17.30	0.3	1,534	0.02%
2021/07/08	0.1	17.60	0	0.00	17.45	0.1	1,564	0.00%
2021/07/07	0.1	17.80	0	0.00	17.55	0.1	1,607	0.00%
2021/07/05	0.1	18.00	0	0.00	18.00	0.1	1,780	0.00%
2021/07/02	0.2	17.92	0	0.00	17.60	0.2	1,822	0.01%
2021/07/01	1.1	17.82	1	17.55	17.50	0.1	1,842	0.00%
2021/06/30	0.2	17.80	0	0.00	17.70	0.2	1,848	0.01%
2021/06/29	0	17.85	0	0.00	17.80	0	1,859	0.00%
2021/06/28	1	18.10	0	0.00	18.15	1	1,894	0.05%
2021/06/25	0.1	17.95	0	0.00	17.95	0.1	1,907	0.00%
2021/06/23	0	0.00	0	17.65	17.95	0	1,910	0.00%
2021/06/22	0	0.00	0	17.60	17.30	0	1,916	0.00%
2021/06/16	0.2	17.83	0	0.00	17.75	0.2	1,973	0.01%
2021/06/15	0	0.00	0.1	17.90	18.00	-0.1	1,997	-0.01%
2021/06/11	0.1	18.15	0	0.00	18.00	0.1	2,053	0.00%
2021/06/10	0	0.00	0.4	18.70	18.05	-0.4	2,056	-0.02%
2021/06/09	0.1	18.00	0.2	17.95	17.70	-0.1	2,011	0.00%
2021/06/08	0.1	17.85	0.1	17.85	17.70	0	2,012	0.00%
2021/06/07	1	17.60	0	18.00	17.55	1	2,020	0.05%
2021/06/04	0	0.00	0.2	18.15	18.00	-0.2	2,027	-0.01%
2021/06/03	0	0.00	1.1	18.31	18.20	-1.1	2,038	-0.05%
2021/06/02	1	18.10	0	18.30	18.05	1	2,054	0.05%
2021/06/01	0.1	18.60	0	0.00	18.60	0.1	2,034	0.00%
2021/05/31	0	18.60	2.3	18.54	18.75	-2.3	1,992	-0.11%
2021/05/28	0.2	17.20	0.2	17.20	17.05	-0.1	1,941	0.00%
2021/05/26	0.2	16.80	0	0.00	16.60	0.2	1,982	0.01%
2021/05/25	0.1	16.80	0	0.00	16.65	0.1	2,009	0.00%
2021/05/24	0.4	16.12	0	0.00	16.15	0.4	2,025	0.02%
2021/05/21	0	16.25	0	0.00	15.95	0	2,040	0.00%
2021/05/20	0.3	15.77	0	0.00	15.50	0.3	2,066	0.02%
2021/05/19	0.2	15.97	0	0.00	16.10	0.2	2,082	0.01%
2021/05/18	0.1	15.20	0	0.00	15.20	0.1	2,119	0.00%
2021/05/17	2.6	14.10	0	0.00	13.85	2.6	2,128	0.12%
2021/05/14	2.5	15.87	0	0.00	15.35	2.5	2,105	0.12%
2021/05/13	5.2	15.36	1	15.80	15.60	4.2	2,136	0.20%
2021/05/12	19.6	15.80	0.1	16.80	15.30	19.5	2,127	0.92%
2021/05/11	3.1	17.10	0	17.65	16.90	3.1	2,091	0.15%
2021/05/07	0.7	18.77	0	0.00	19.00	0.7	2,082	0.03%
2021/05/06	1.1	18.14	10	18.35	18.10	-8.9	2,078	-0.43%
2021/05/05	1	18.30	0	0.00	18.30	1	2,109	0.05%
2021/05/04	1.2	18.46	5	18.14	18.50	-3.8	2,118	-0.18%
2021/05/03	0.1	20.95	0	0.00	20.10	0.1	2,099	0.00%
2021/04/28	2.1	22.25	0	0.00	22.15	2.1	2,133	0.10%
2021/04/27	0.1	21.75	0	0.00	21.80	0.1	2,287	0.00%
2021/04/23	0	21.00	1	20.85	21.05	-1	2,492	-0.04%
2021/04/22	0	0.00	1	21.20	21.00	-1	2,559	-0.04%
2021/04/20	2	22.55	0.5	22.25	22.55	1.5	2,756	0.05%
2021/04/19	0	0.00	0.1	22.30	22.30	-0.1	2,888	0.00%
2021/04/16	0	0.00	0.1	22.30	22.40	-0.1	2,933	0.00%
2021/04/14	0.1	21.15	0	0.00	21.35	0.1	3,042	0.00%
2021/04/13	0	22.40	0	0.00	21.70	0	3,216	0.00%
2021/04/12	10	22.75	0	0.00	22.50	10	3,698	0.27%
2021/04/08	1.1	21.19	0	0.00	21.45	1.1	4,080	0.03%
2021/04/06	0	0.00	0.5	20.87	20.70	-0.5	4,058	-0.01%
2021/04/01	0	0.00	1	20.75	20.70	-1	4,091	-0.02%
2021/03/26	0.1	21.00	0	0.00	20.75	0.1	4,279	0.00%
2021/03/19	1	20.95	0	0.00	21.00	1	5,041	0.02%
2021/03/18	1	21.40	0	0.00	21.35	1	5,209	0.02%
2021/03/17	0	21.50	0	0.00	21.50	0	5,257	0.00%
2021/03/16	0	20.85	0	0.00	20.75	0	5,356	0.00%
2021/03/15	0	20.80	0	0.00	20.80	0	5,524	0.00%
2021/03/12	0	0.00	0.3	21.51	20.95	-0.3	5,598	-0.01%
2021/03/11	0.1	20.95	0	0.00	20.95	0.1	5,712	0.00%
2021/03/10	0.1	20.65	0	0.00	20.65	0.1	5,896	0.00%
2021/03/03	0	22.15	0	0.00	22.15	0	6,453	0.00%
2021/02/26	0.1	22.40	0	22.18	22.20	0	6,631	0.00%
2021/02/22	0	22.50	0	22.90	22.60	0	6,703	0.00%
2021/02/19	0	22.00	0	0.00	22.15	0	6,744	0.00%
2021/02/17	0.3	21.20	2	21.15	21.20	-1.8	7,045	-0.03%
2021/02/02	0	0.00	2.1	20.70	20.80	-2.1	7,125	-0.03%
2021/01/28	0	0.00	1	20.75	20.75	-1	7,064	-0.01%
2021/01/27	2	20.98	0	0.00	21.15	2	7,049	0.03%
2021/01/26	1	21.20	0	20.80	20.50	1	7,004	0.01%
2021/01/21	0	0.00	10	20.50	20.45	-10	6,910	-0.14%
2021/01/20	2	21.73	1.3	21.39	20.40	0.7	6,827	0.01%
2021/01/19	12	23.06	3	23.85	22.55	9	6,622	0.14%
2021/01/15	0	26.60	0.3	25.60	25.80	-0.2	6,354	0.00%
2021/01/14	0	25.50	1	26.25	26.60	-1	6,273	-0.02%
2021/01/13	0	0.00	0.1	25.80	25.45	-0.1	6,071	0.00%
2021/01/12	0	0.00	0	26.28	26.20	0	6,002	0.00%
2021/01/11	0	0.00	0.5	25.50	26.20	-0.5	5,829	-0.01%
2021/01/08	0	0.00	0.1	25.80	25.50	-0.1	5,736	0.00%
2021/01/07	0	0.00	0.1	26.70	26.60	-0.1	5,635	0.00%
2021/01/06	1	26.40	0	26.81	26.75	1	5,537	0.02%
2021/01/05	20	27.55	34	27.83	28.20	-14	5,328	-0.26%
2021/01/04	64	26.87	10.1	25.66	27.00	53.9	4,799	1.12%
2020/12/31	10	24.55	3.3	23.88	24.55	6.7	4,407	0.15%
2020/12/30	0	0.00	1	23.15	23.15	-1	4,229	-0.02%
2020/12/29	2	23.05	0	0.00	23.10	2	4,210	0.05%
2020/12/28	0	23.05	0	23.30	23.15	0	4,176	0.00%
2020/12/25	1	23.05	115	22.92	23.20	-114	4,128	-2.76%	大賣/鉅額交易
2020/12/24	2	23.30	2.1	23.10	23.00	0	4,072	0.00%
2020/12/23	0	0.00	0.2	23.40	23.15	-0.2	4,028	0.00%
2020/12/22	2.1	24.04	2	24.25	22.80	0.1	3,982	0.00%
2020/12/21	0.1	24.00	0.1	24.02	23.95	0	3,881	0.00%
2020/12/18	1	23.90	13	24.44	24.25	-12	3,795	-0.32%
2020/12/17	112	23.73	4.3	23.80	23.80	107.7	3,543	3.04%	大買/鉅額交易
2020/12/16	2	22.55	5.1	22.32	22.35	-3.1	3,186	-0.10%
2020/12/15	4	22.61	5.1	22.12	21.90	-1.1	3,101	-0.03%
2020/12/14	5	22.70	4.1	22.84	22.65	0.9	3,047	0.03%
2020/12/10	1	22.10	9.3	22.29	21.95	-8.3	2,791	-0.30%
2020/12/09	6	21.73	10	21.60	22.45	-4	2,641	-0.15%
2020/12/08	0	0.00	0	21.30	21.55	0	2,466	0.00%
2020/12/07	4.4	21.05	0.1	20.65	21.40	4.4	2,386	0.18%
2020/12/04	10	20.70	0.1	20.75	20.75	9.9	2,269	0.44%
2020/12/03	0.1	20.00	0.1	19.60	19.60	0	2,102	0.00%
2020/12/02	2	20.40	3.1	20.52	19.90	-1.1	2,081	-0.05%
2020/12/01	2	20.13	1	20.15	20.50	1	1,915	0.05%
2020/11/30	0.3	19.30	0.1	19.08	19.35	0.3	1,680	0.01%
2020/11/27	0.5	18.79	0	0.00	18.75	0.5	1,559	0.03%
2020/11/26	0.1	18.80	0.1	18.44	18.80	0	1,532	0.00%
2020/11/25	0	0.00	0.1	18.14	18.40	-0.1	1,433	-0.01%
2020/11/23	1.1	18.78	1.2	18.58	18.35	-0.1	1,303	-0.01%
2020/11/20	0	18.00	0.1	18.01	17.95	0	1,215	0.00%
2020/11/19	0	0.00	0.1	18.10	18.00	-0.1	1,178	0.00%
2020/11/18	0	0.00	1	18.05	17.95	-1	1,158	-0.09%
2020/11/17	2	18.70	1.2	18.67	18.30	0.8	1,088	0.08%
2020/11/16	4	19.00	2.1	18.59	19.00	2	931	0.21%
2020/11/13	1	16.85	2.9	17.50	17.30	-1.9	726	-0.27%
2020/11/12	0.1	16.65	0	0.00	16.70	0.1	591	0.01%
2020/11/11	0.4	15.88	2	15.90	16.00	-1.7	556	-0.30%
2020/11/10	0.1	15.56	0	0.00	15.60	0.1	549	0.02%
2020/11/09	0.2	15.50	0	0.00	15.50	0.2	549	0.04%
2020/11/06	1.1	15.41	0	0.00	15.40	1.1	552	0.19%
2020/11/05	0.1	15.70	0	0.00	15.50	0.1	606	0.02%
2020/11/04	0.2	15.68	0	0.00	15.65	0.2	611	0.03%
2020/11/03	0.1	15.77	0	0.00	15.60	0.1	614	0.02%
2020/11/02	0.4	15.53	0	15.65	15.40	0.4	626	0.07%
2020/10/30	5.1	15.49	0	0.00	15.35	5.1	634	0.81%
2020/10/29	0.4	16.06	0	0.00	15.60	0.4	637	0.06%
2020/10/28	1.1	16.00	0	0.00	15.90	1.1	635	0.17%
2020/10/27	0.2	16.54	0	0.00	16.25	0.2	635	0.02%
2020/10/26	1.1	16.36	0	0.00	16.30	1.1	636	0.17%
2020/10/23	0.1	16.60	0	0.00	16.50	0.1	640	0.02%
2020/10/22	0.2	16.45	0	0.00	16.35	0.2	654	0.02%
2020/10/21	0.2	16.65	0	0.00	16.55	0.2	667	0.03%
2020/10/20	0.2	16.65	0	0.00	16.60	0.2	677	0.03%
2020/10/19	0.2	16.45	0	0.00	16.50	0.2	682	0.04%
2020/10/16	0.2	16.55	0	0.00	16.25	0.2	710	0.03%
2020/10/15	0.1	16.55	0	0.00	16.55	0.1	721	0.01%
2020/10/14	0.2	16.55	0	0.00	16.25	0.2	735	0.02%
2020/10/13	0.3	16.30	0	0.00	16.00	0.3	749	0.04%
2020/10/12	1.1	16.23	0	0.00	16.10	1.1	764	0.15%
2020/10/08	0.1	16.85	0	0.00	16.60	0.1	792	0.01%
2020/10/07	0.5	16.70	0	0.00	16.55	0.5	811	0.06%
2020/10/06	0.4	16.60	0	0.00	16.50	0.4	846	0.04%
2020/10/05	0.1	16.55	0	0.00	16.25	0.1	875	0.01%
2020/09/30	0.3	16.40	0	0.00	16.35	0.3	906	0.04%
2020/09/29	0.5	16.10	0	0.00	16.05	0.5	940	0.05%
2020/09/28	0.4	16.30	0	0.00	16.15	0.4	1,015	0.04%
2020/09/25	0.7	16.15	0	0.00	15.90	0.7	1,184	0.06%
2020/09/24	2.2	16.51	0	0.00	16.45	2.2	1,233	0.18%
2020/09/23	0.3	17.25	0	0.00	17.05	0.3	1,265	0.02%
2020/09/22	1.3	17.38	0	0.00	17.20	1.3	1,383	0.09%
2020/09/21	0.2	17.95	1	17.75	17.70	-0.8	1,540	-0.05%
2020/09/18	0.4	18.00	0	0.00	17.90	0.4	1,558	0.02%
2020/09/17	0.4	17.80	0	0.00	17.60	0.4	1,572	0.02%
2020/09/16	0.5	17.70	0	0.00	17.40	0.5	1,610	0.03%
2020/09/15	1.1	17.90	0	0.00	17.65	1.1	1,716	0.06%
2020/09/14	0.6	17.90	0	0.00	17.80	0.6	1,755	0.03%
2020/09/11	0.4	17.65	1	17.70	17.40	-0.6	1,757	-0.04%
2020/09/10	0.6	17.95	0	0.00	17.65	0.6	1,785	0.03%
2020/09/09	0.1	18.25	0	0.00	17.95	0.1	1,791	0.01%
2020/09/08	0.3	18.40	0	0.00	18.10	0.3	1,792	0.02%
2020/09/07	0.2	18.10	0.1	18.10	17.80	0.1	1,780	0.00%
2020/09/04	0.4	17.80	0	0.00	17.50	0.4	1,770	0.02%
2020/09/03	0.1	18.00	0	0.00	17.70	0.1	1,800	0.01%
2020/09/02	1.4	17.79	0.3	17.90	17.70	1	1,900	0.05%
2020/09/01	0.3	17.70	0	0.00	17.45	0.3	1,926	0.01%
2020/08/31	0.3	17.60	0	0.00	17.30	0.3	1,944	0.01%
2020/08/28	0.1	17.65	0	0.00	17.35	0.1	2,032	0.01%
2020/08/27	0.7	17.65	0	0.00	17.50	0.7	2,055	0.03%
2020/08/26	0.2	17.75	0	0.00	17.50	0.2	2,061	0.01%
2020/08/25	0.2	17.70	0	0.00	17.45	0.2	2,085	0.01%
2020/08/24	0	17.60	0	0.00	17.40	0	2,094	0.00%
2020/08/21	0.1	17.25	0	0.00	16.95	0.1	2,103	0.00%
2020/08/20	0.2	16.75	0	0.00	16.35	0.2	2,136	0.01%
2020/08/19	0.1	17.85	0	0.00	17.60	0.1	2,154	0.00%
2020/08/18	1	17.31	0	0.00	17.35	1	2,199	0.05%
2020/08/17	0.6	17.75	0	0.00	17.65	0.6	2,350	0.02%
2020/08/14	0.4	17.40	0	0.00	17.10	0.4	2,403	0.02%
2020/08/13	1.3	17.39	0	0.00	17.05	1.3	2,500	0.05%
2020/08/12	0.2	17.45	0	0.00	17.15	0.2	2,649	0.01%
2020/08/11	0.1	17.85	0	0.00	17.10	0.1	2,893	0.00%
2020/08/10	0	0.00	0.1	18.15	17.70	-0.1	3,008	0.00%
2020/08/07	0.1	18.20	0	0.00	17.80	0.1	3,215	0.00%
2020/08/06	1	18.25	0	0.00	18.10	1	3,236	0.03%
2020/08/05	0.2	18.40	0	0.00	18.10	0.2	3,243	0.01%
2020/08/04	1.3	17.94	0	0.00	17.80	1.3	3,300	0.04%
2020/07/31	1	17.71	0	0.00	17.65	1	3,361	0.03%
2020/07/30	0.1	17.90	0	0.00	17.55	0.1	3,390	0.00%
2020/07/29	0	18.25	0	0.00	17.25	0	3,501	0.00%
2020/07/28	0	17.35	0	0.00	16.75	0	3,599	0.00%
2020/07/27	0.1	18.00	0	0.00	17.15	0.1	3,665	0.00%
2020/07/24	0	0.00	0.1	18.25	17.75	-0.1	3,706	0.00%
2020/07/23	0.3	18.45	0	0.00	18.40	0.3	3,731	0.01%
2020/07/22	0.1	18.70	0	0.00	18.60	0.1	3,729	0.00%
2020/07/20	0.2	18.40	2.6	18.10	18.35	-2.4	3,772	-0.06%
2020/07/17	0.1	18.30	0	0.00	17.75	0.1	3,758	0.00%
2020/07/16	0	18.30	0	0.00	18.20	0	3,749	0.00%
2020/07/15	0	18.50	0	0.00	18.20	0	3,735	0.00%
2020/07/14	0	18.50	0	0.00	18.25	0	3,710	0.00%
2020/07/13	0	18.90	6	19.13	18.85	-6	3,692	-0.16%
2020/07/10	0.1	19.05	0	0.00	19.10	0.1	3,660	0.00%
2020/07/09	0	19.75	1	19.75	19.80	-1	3,635	-0.03%
2020/07/06	11	20.62	7	20.54	20.75	4	3,495	0.11%
2020/07/03	2	19.65	2	19.75	19.65	0	3,332	0.00%
2020/07/02	1	19.01	0	0.00	19.35	1	3,275	0.03%
2020/07/01	4.1	19.87	3	20.10	19.20	1.1	3,230	0.03%
2020/06/30	2.3	19.34	2	19.45	19.65	0.3	3,108	0.01%
2020/06/29	1.1	18.50	0	0.00	18.40	1.1	2,947	0.04%
2020/06/23	0.2	18.35	0	0.00	18.25	0.2	2,912	0.01%
2020/06/22	0.2	19.00	0	0.00	18.75	0.2	2,874	0.01%
2020/06/18	0.1	18.00	0	0.00	17.75	0.1	2,734	0.00%
2020/06/16	1.2	17.05	0	0.00	17.15	1.2	2,696	0.04%
2020/06/15	0.1	17.10	0	0.00	16.70	0.1	2,704	0.00%
2020/06/11	0	17.50	0	0.00	16.80	0	2,698	0.00%
2020/06/10	0.5	17.85	0	0.00	17.55	0.5	2,681	0.02%
2020/06/09	0.2	18.30	0	0.00	18.10	0.2	2,671	0.01%
2020/06/08	0	17.95	2	17.50	17.95	-2	2,567	-0.08%
2020/06/05	0.2	17.75	2	17.70	17.70	-1.8	2,543	-0.07%
2020/06/04	0.2	17.90	0	0.00	17.80	0.2	2,528	0.01%
2020/06/03	0.1	17.40	0	0.00	17.20	0.1	2,440	0.00%
2020/05/29	0.3	16.50	0	0.00	16.35	0.3	2,374	0.01%
2020/05/28	1.5	16.85	0	0.00	16.75	1.5	2,357	0.06%
2020/05/27	0.1	17.10	0	0.00	17.10	0.1	2,338	0.01%
2020/05/26	2	16.90	0	0.00	16.80	2	2,304	0.09%
2020/05/25	0.1	17.20	0	0.00	17.00	0.1	2,270	0.00%
2020/05/22	0.2	16.70	0	0.00	16.65	0.2	2,221	0.01%
2020/05/19	1.1	20.00	0	0.00	20.00	1.1	1,898	0.06%
2020/05/18	2.1	19.83	7	20.23	20.80	-4.9	1,744	-0.28%
2020/05/15	2.1	19.79	2	19.85	19.25	0.1	1,489	0.00%
2020/05/14	2	19.66	5	19.61	18.55	-3	1,337	-0.22%
2020/05/13	0.1	17.95	0	0.00	18.05	0.1	1,122	0.01%
2020/05/12	0	17.95	0	0.00	17.80	0	1,097	0.00%
2020/05/11	0.2	17.60	0	0.00	17.60	0.2	1,079	0.02%
2020/05/08	0.1	17.65	0.1	17.65	17.50	0	1,014	0.00%
2020/05/07	0.2	17.60	0	0.00	17.65	0.2	979	0.02%
2020/05/06	0.1	17.55	0	0.00	17.55	0.1	942	0.01%
2020/05/05	3	18.56	6	18.31	17.60	-3	910	-0.33%
2020/05/04	2.1	17.80	2	17.25	17.90	0.1	798	0.01%
2020/04/29	2	15.10	2	15.00	14.95	0	615	0.00%
2020/04/27	2	13.30	0	0.00	13.30	2	537	0.37%
2020/04/24	0	13.35	0	0.00	13.35	0	533	0.01%
2020/04/23	5.5	12.70	5	12.75	13.20	0.5	496	0.10%
2020/04/21	0	12.35	0	0.00	12.00	0	491	0.01%
2020/04/15	0.2	12.95	0	0.00	12.70	0.2	495	0.05%
2020/04/14	0.1	13.20	0	0.00	12.90	0.1	499	0.02%
2020/04/13	0.1	12.40	0	0.00	12.10	0.1	499	0.02%
2020/04/10	0.2	12.70	0	0.00	12.30	0.2	512	0.03%
2020/04/08	0.1	12.55	0	0.00	12.35	0.1	570	0.02%
2020/03/24	0	0.00	50	10.35	10.50	-50	1,056	-4.73%
2020/03/23	0	10.35	5	10.35	10.05	-5	1,048	-0.47%
2020/03/20	2	10.70	0	0.00	10.70	2	1,050	0.19%
2020/03/18	0.1	11.45	0	0.00	11.05	0.1	1,015	0.01%
2020/03/13	0.1	13.30	0	0.00	13.15	0.1	988	0.01%
2020/03/12	0.2	14.00	1	13.55	13.90	-0.9	968	-0.09%
2020/03/11	1	15.05	2	14.70	14.20	-1	960	-0.10%
2020/03/09	0.3	14.30	0	0.00	14.05	0.3	936	0.03%
2020/03/03	0.1	15.05	0	0.00	14.80	0.1	942	0.01%
2020/02/27	1	14.85	0	0.00	14.80	1	946	0.11%
2020/02/25	0.1	15.35	0	0.00	15.15	0.1	946	0.01%
2020/02/21	0.2	15.55	0	0.00	15.45	0.2	949	0.02%
2020/02/19	0.4	15.70	0	0.00	15.55	0.4	1,021	0.04%
2020/02/10	0.1	15.55	0	0.00	15.30	0.1	1,048	0.01%
2020/02/06	0.1	16.00	0	0.00	15.85	0.1	1,048	0.01%
2020/02/04	0	0.00	3	15.60	15.60	-3	1,048	-0.29%
2020/01/31	0.1	16.25	0	0.00	16.00	0.1	1,040	0.01%
2020/01/30	0	0.00	3	16.05	15.95	-3	1,040	-0.29%
2020/01/13	2	17.10	5	17.30	17.30	-3	986	-0.30%
2020/01/09	0.1	16.80	0	0.00	16.70	0.1	978	0.01%
2020/01/06	6.2	17.05	0.1	16.95	16.90	6.1	970	0.63%
2020/01/03	0.1	17.60	0	0.00	17.60	0.1	956	0.01%
2019/12/31	0.1	18.15	0	0.00	18.15	0.1	888	0.01%
2019/12/30	0.3	18.20	1	18.00	18.25	-0.7	859	-0.08%
2019/12/27	17	18.59	14	18.42	18.50	3	808	0.37%
2019/12/26	0	0.00	4	16.83	17.30	-4	561	-0.71%
2019/12/19	0.1	16.00	0	0.00	15.95	0.1	555	0.02%
2019/12/02	0.2	15.50	0	0.00	15.55	0.2	548	0.04%
2019/11/26	0	0.00	1	16.50	16.40	-1	540	-0.19%
2019/11/25	2	16.40	0	0.00	16.35	2	535	0.37%
2019/11/18	1	16.75	0	0.00	16.65	1	511	0.20%
2019/11/15	1	16.05	1	15.90	16.00	0	452	0.00%
2019/11/14	10	16.08	0	0.00	15.70	10	440	2.27%
2019/11/13	0.1	15.30	0	0.00	15.35	0.1	400	0.03%
2019/10/16	0.1	15.70	0	0.00	15.50	0.1	422	0.02%
2019/10/14	2	15.65	0	0.00	15.65	2	423	0.47%
2019/10/07	0.1	15.90	5	15.80	15.75	-4.9	430	-1.14%
2019/10/01	5	16.05	0	0.00	16.05	5	475	1.05%
2019/09/24	5	15.80	0	0.00	16.70	5	329	1.52%
2019/09/12	1	15.80	0	0.00	15.90	1	333	0.30%
2019/08/27	1	15.45	0	0.00	15.30	1	334	0.30%
2019/06/24	0	0.00	2	17.00	17.05	-2	748	-0.27%
2019/06/21	0	0.00	2	17.05	17.25	-2	746	-0.27%
2019/05/15	3	16.37	0	0.00	16.50	3	1,061	0.28%
2019/04/18	2	19.80	0	0.00	18.80	2	1,304	0.15%
2019/04/15	0	0.00	5	19.40	19.35	-5	1,174	-0.43%
2019/04/10	5	18.70	0	0.00	18.60	5	1,158	0.43%
2019/04/02	3	19.25	3	19.55	19.35	0	1,144	0.00%
2019/04/01	0	0.00	5	19.00	18.90	-5	1,125	-0.44%
2019/03/29	5	18.89	0	0.00	18.70	5	1,086	0.46%
2019/03/07	0	0.00	10	19.44	18.95	-10	1,519	-0.66%
2019/03/06	10	19.13	1	19.70	19.70	9	1,483	0.61%
2019/02/26	0	0.00	10	19.03	18.80	-10	1,483	-0.67%
2019/02/25	0	0.00	20	18.80	18.80	-20	1,473	-1.36%
2019/02/11	0	0.00	2	18.90	18.85	-2	1,446	-0.14%
2019/01/29	2	19.15	4	19.05	19.25	-2	1,394	-0.14%
2019/01/28	0	0.00	10	18.00	18.25	-10	1,209	-0.83%
2019/01/25	10	17.90	0	0.00	17.50	10	1,177	0.85%
2019/01/07	0	0.00	2	18.60	18.45	-2	1,113	-0.18%
2019/01/03	0	0.00	1	18.70	18.35	-1	1,112	-0.09%
2019/01/02	1	18.40	0	0.00	18.50	1	1,084	0.09%
2018/12/17	5	18.86	0	0.00	18.75	5	1,019	0.49%
2018/12/13	2	19.45	2	19.00	18.80	0	985	0.00%
2018/12/11	0	0.00	21	18.60	18.95	-21	858	-2.44%
2018/12/10	21	17.65	1	17.60	17.70	20	769	2.60%
2018/12/07	0	0.00	1	18.25	18.15	-1	756	-0.13%
2018/12/06	0	0.00	1	17.25	17.25	-1	693	-0.14%
2018/12/05	2	18.33	22	18.13	18.30	-20	670	-2.98%
2018/12/04	33	17.63	11	17.87	18.05	22	570	3.85%
2018/11/29	1	17.15	0	0.00	16.70	1	492	0.20%
2018/11/28	2	17.05	0	0.00	17.05	2	486	0.41%
2018/11/26	0	0.00	2	17.00	16.70	-2	482	-0.41%
2018/11/15	4	16.36	0	0.00	16.20	4	404	0.99%
2018/10/09	0	0.00	1	17.40	17.40	-1	547	-0.18%
2018/09/28	0	0.00	2	18.90	18.95	-2	540	-0.37%
2018/09/27	2	17.35	0	0.00	18.10	2	488	0.41%
2018/09/13	0	0.00	2	17.25	17.25	-2	629	-0.32%
2018/07/19	0	0.00	1	20.50	20.10	-1	1,110	-0.09%
2018/07/18	3	20.37	3	20.32	20.05	0	1,039	0.00%
2018/07/12	20	18.98	20	18.95	18.90	0	940	0.00%
2018/07/05	10	19.15	0	0.00	18.90	10	936	1.07%
2018/07/04	0	0.00	1	19.90	19.60	-1	937	-0.11%
2018/07/03	30	19.72	0	0.00	19.65	30	937	3.20%
2018/07/02	1	20.45	1	20.50	20.00	0	934	0.00%
2018/06/28	1	19.30	0	0.00	19.25	1	976	0.10%
2018/06/20	1	19.70	1	19.55	19.20	0	963	0.00%
2018/06/08	2	22.38	0	0.00	21.55	2	886	0.23%
2018/06/06	0	0.00	2	21.00	20.95	-2	698	-0.29%
2018/06/05	2	21.30	0	0.00	21.35	2	662	0.30%
2018/06/04	0	0.00	7	20.16	20.45	-7	521	-1.34%
2018/05/22	1	18.05	0	0.00	18.00	1	414	0.24%
2018/05/10	1	18.20	0	0.00	18.10	1	422	0.24%
2018/05/09	0	0.00	2	18.00	17.85	-2	420	-0.48%
2018/04/02	5	19.80	0	0.00	19.55	5	732	0.68%
2018/03/31	0	0.00	10	20.55	20.60	-10	702	-1.42%
2018/03/26	0	0.00	2	17.95	18.10	-2	590	-0.34%
2018/03/23	0	0.00	1	18.05	18.20	-1	591	-0.17%
2018/03/13	10	19.40	0	0.00	18.90	10	613	1.63%
2018/03/08	0	0.00	1	18.80	18.90	-1	621	-0.16%
2018/02/21	1	18.45	0	0.00	18.50	1	682	0.15%
2018/02/08	1	18.30	0	0.00	18.20	1	678	0.15%
2018/02/07	1	18.65	0	0.00	18.45	1	677	0.15%
2018/02/06	2	18.50	20	19.30	18.30	-18	679	-2.65%
2018/01/31	1	20.30	0	0.00	20.65	1	661	0.15%
2018/01/18	1	21.70	0	0.00	21.25	1	693	0.14%
2018/01/17	0	0.00	2	21.20	20.85	-2	649	-0.31%
2018/01/10	0	0.00	1	21.30	20.95	-1	643	-0.16%
2018/01/09	0	0.00	3	21.37	21.35	-3	640	-0.47%
2018/01/08	2	22.40	1	21.15	21.15	1	636	0.16%
2018/01/05	5	21.80	5	22.20	21.80	0	609	0.00%
2018/01/04	55	21.44	7	20.73	21.55	48	529	9.06%
2018/01/03	0	0.00	1	19.75	19.60	-1	451	-0.22%
2018/01/02	0	0.00	1	19.50	19.45	-1	450	-0.22%