寶一 (8222)-國泰-高雄券商分點個股進出

台股 » 個股 » 寶一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶一

(8222)

可現股當沖

股價
45.15
漲跌
▲0.30
漲幅
+0.67%
成交量
772張
產業
上市電機機械類股
182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

寶一 (8222)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	6	45.84	1	45.50	44.85	5	2,274	0.22%
2024/04/19	8	47.77	11	48.17	47.50	-3	2,530	-0.12%
2024/04/18	12	48.53	21	48.91	48.30	-9	2,656	-0.34%
2024/04/17	3	46.65	3	47.15	47.00	0	2,629	0.00%
2024/04/16	12.1	48.53	3	47.58	46.30	9.1	2,785	0.33%
2024/04/15	29	49.48	31	49.35	48.35	-2	2,728	-0.07%
2024/04/12	3	47.47	4	47.80	47.80	-1	2,586	-0.04%
2024/04/11	8	48.41	4.1	48.49	47.40	3.9	2,625	0.15%
2024/04/10	19	49.46	9	48.91	49.35	10	2,598	0.38%
2024/04/09	24	48.56	27	48.50	49.00	-3	2,507	-0.12%
2024/04/08	1	46.80	4.1	46.90	46.60	-3.1	2,433	-0.13%
2024/04/03	8	47.79	3	47.63	47.60	5	2,436	0.21%
2024/04/02	6	48.87	4	48.74	48.75	2	2,432	0.08%
2024/04/01	18	48.70	29	48.88	49.35	-11	2,409	-0.46%
2024/03/29	8.2	47.32	10	47.35	47.10	-1.9	2,343	-0.08%
2024/03/28	26.1	49.46	19.1	49.75	48.70	7	2,317	0.30%
2024/03/27	43	49.03	46.4	49.04	49.00	-3.4	2,143	-0.16%
2024/03/26	5	45.91	3	46.28	46.55	2	1,953	0.10%
2024/03/25	8.1	46.74	8	46.79	46.30	0.1	1,932	0.00%
2024/03/22	36.1	46.16	49.2	46.11	46.40	-13.2	1,888	-0.70%
2024/03/21	0	43.50	0	0.00	43.50	0	1,807	0.00%
2024/03/20	0	0.00	0.1	43.05	42.90	-0.1	1,837	0.00%
2024/03/19	0	0.00	1	43.50	43.25	-1	1,844	-0.05%
2024/03/18	0	0.00	0	42.85	42.95	0	1,859	0.00%
2024/03/15	1	43.35	1	43.50	42.95	0	1,910	0.00%
2024/03/14	0	42.81	0	0.00	42.75	0	1,918	0.00%
2024/03/13	4	42.83	0	0.00	42.80	4	1,931	0.21%
2024/03/12	1	43.85	0	0.00	43.85	1	1,946	0.05%
2024/03/11	2	44.25	5	44.14	43.65	-3	1,950	-0.15%
2024/03/08	1	43.15	0	0.00	43.05	1	1,954	0.05%
2024/03/07	2.1	43.74	17	43.98	43.65	-14.9	1,964	-0.76%
2024/03/06	2	45.20	1	45.50	45.00	1	1,972	0.05%
2024/03/05	1	45.30	0	0.00	45.30	1	1,975	0.05%
2024/03/04	0	45.75	0	45.80	45.80	0	1,977	0.00%
2024/03/01	6.1	45.95	4	45.56	45.55	2.1	1,987	0.10%
2024/02/29	0	46.15	0	0.00	45.75	0	2,106	0.00%
2024/02/27	4.1	46.49	1	46.05	45.90	3.1	2,260	0.14%
2024/02/26	22	47.68	16	47.25	47.30	6	2,246	0.27%
2024/02/23	3	45.30	3	45.35	45.20	0	2,211	0.00%
2024/02/22	4	46.33	0	46.65	46.25	4	2,215	0.18%
2024/02/21	2.1	46.83	1	47.15	46.65	1.1	2,213	0.05%
2024/02/20	13	47.36	6	47.42	47.05	7	2,211	0.32%
2024/02/19	5	48.45	0	0.00	48.05	5	2,193	0.23%
2024/02/16	0	48.55	4	48.30	48.50	-4	2,184	-0.18%
2024/02/15	2.2	46.58	6	46.20	47.05	-3.8	2,172	-0.18%
2024/02/05	6.1	47.54	2	47.70	47.55	4.1	2,165	0.19%
2024/02/02	2	47.80	1.2	47.98	47.75	0.8	2,156	0.04%
2024/02/01	10	47.44	4	47.83	47.30	6	2,142	0.28%
2024/01/31	0	0.00	7.2	47.00	47.05	-7.2	2,124	-0.34%
2024/01/30	3	46.03	2.2	46.43	46.60	0.8	2,116	0.04%
2024/01/29	0	0.00	1	45.25	45.25	-1	2,095	-0.05%
2024/01/26	2	45.65	2	46.20	45.40	0	2,100	0.00%
2024/01/25	4	46.03	5.3	46.00	46.00	-1.3	2,098	-0.06%
2024/01/24	0	0.00	2	45.55	45.35	-2	2,089	-0.10%
2024/01/23	1.1	45.16	0	0.00	45.05	1.1	2,093	0.05%
2024/01/22	4	45.20	3.7	45.19	45.05	0.3	2,091	0.02%
2024/01/19	5	45.40	3.3	45.33	45.00	1.7	2,094	0.08%
2024/01/18	1	45.45	2	45.69	45.45	-1	2,104	-0.05%
2024/01/17	6.3	46.59	7	46.56	45.60	-0.7	2,088	-0.03%
2024/01/16	15.3	48.24	8	47.80	47.65	7.3	2,068	0.35%
2024/01/15	42.4	50.29	33.7	49.98	49.40	8.7	2,034	0.43%
2024/01/12	39.8	48.89	61	48.99	49.30	-21.2	1,763	-1.20%
2024/01/11	7.1	45.94	8.1	46.13	46.70	-1	1,595	-0.06%
2024/01/10	39.8	48.33	29	48.43	46.50	10.8	1,583	0.68%
2024/01/09	6	46.63	2	47.40	46.30	4	1,438	0.28%
2024/01/08	19.2	48.63	32.1	49.08	47.00	-12.9	1,466	-0.88%
2024/01/05	7.1	48.42	10	48.28	48.20	-2.9	1,425	-0.20%
2024/01/04	2	46.30	2	46.55	46.05	0	1,487	0.00%
2024/01/03	3	46.57	2	47.80	46.10	1	1,603	0.06%
2024/01/02	2	47.45	3	47.38	47.40	-1	1,606	-0.06%
2023/12/29	2	46.55	4	46.88	47.20	-2	1,601	-0.12%
2023/12/28	3	47.07	6.8	47.13	46.80	-3.8	1,596	-0.23%
2023/12/27	2	46.95	12	47.02	47.00	-10	1,605	-0.62%
2023/12/26	1	46.75	5	46.96	47.05	-4	1,601	-0.25%
2023/12/25	3	46.30	4	46.49	46.75	-1	1,598	-0.06%
2023/12/22	6	46.09	1	45.85	45.85	5	1,603	0.31%
2023/12/21	22	46.76	20	47.51	46.20	2	1,607	0.12%
2023/12/20	2	45.10	5	45.01	45.10	-3	1,559	-0.19%
2023/12/19	6	45.63	2	45.70	44.85	4	1,636	0.25%
2023/12/18	4.8	46.67	5.4	46.45	46.40	-0.6	1,656	-0.04%
2023/12/15	3	46.43	12	46.94	47.00	-9	1,684	-0.54%
2023/12/14	1	45.70	1	46.35	45.70	0	1,702	0.00%
2023/12/13	5	46.69	1	46.15	46.15	4	1,797	0.22%
2023/12/12	10	47.24	7	46.86	46.65	3	1,843	0.16%
2023/12/11	2	46.15	4	46.30	46.15	-2	1,845	-0.11%
2023/12/08	2	45.98	0	0.00	46.00	2	1,910	0.10%
2023/12/07	9	46.36	6	45.84	45.40	3	2,048	0.15%
2023/12/06	0	0.00	4	44.90	45.20	-4	2,472	-0.16%
2023/12/05	2	44.73	1	44.85	44.80	1	2,671	0.04%
2023/12/04	0	0.00	10	46.18	45.80	-10	2,718	-0.37%
2023/12/01	3	45.97	2	45.87	45.40	1	2,736	0.04%
2023/11/30	1	44.80	4	45.00	44.80	-3	2,786	-0.11%
2023/11/29	4	45.98	2	45.50	45.30	2	2,884	0.07%
2023/11/28	5	45.78	2.2	45.70	45.60	2.8	3,045	0.09%
2023/11/27	31	47.72	23.3	46.81	45.90	7.7	3,315	0.23%
2023/11/24	35.4	46.50	40	46.73	47.45	-4.6	3,353	-0.14%
2023/11/22	3	44.30	0	0.00	44.00	3	3,856	0.08%
2023/11/21	1	44.80	6	44.48	44.65	-5	4,300	-0.12%
2023/11/20	1	43.90	4	43.95	43.95	-3	4,439	-0.07%
2023/11/17	0.1	43.35	1	43.30	43.50	-0.9	4,583	-0.02%
2023/11/16	0	0.00	0.1	43.20	43.60	-0.1	4,598	0.00%
2023/11/15	0	0.00	3	43.13	42.85	-3	4,621	-0.06%
2023/11/14	2	42.90	4	42.49	42.45	-2	4,634	-0.04%
2023/11/13	3.1	42.22	1	42.45	41.95	2.1	4,648	0.05%
2023/11/10	2	42.13	1	42.15	42.00	1	4,661	0.02%
2023/11/08	3	44.20	3	44.15	44.10	0	4,690	0.00%
2023/11/07	5	44.27	1	43.90	43.85	4	4,720	0.08%
2023/11/06	0	0.00	5	44.49	44.75	-5	4,740	-0.11%
2023/11/03	3	43.72	2	44.08	43.90	1	4,744	0.02%
2023/11/02	0	0.00	3	42.55	43.10	-3	4,765	-0.06%
2023/11/01	1	42.30	8	42.56	42.20	-7	4,770	-0.15%
2023/10/31	8.1	43.63	5	44.00	42.85	3.1	4,780	0.06%
2023/10/30	3	43.93	3	44.05	43.85	0	4,803	0.00%
2023/10/27	3.1	44.52	3	44.50	44.10	0.1	4,851	0.00%
2023/10/26	4	45.56	7	45.60	44.50	-3	4,920	-0.06%
2023/10/25	2	44.95	2	45.20	44.90	0	4,911	0.00%
2023/10/24	4	44.11	3	44.30	44.60	1	4,945	0.02%
2023/10/23	3	44.17	2	44.00	43.80	1	4,960	0.02%
2023/10/20	2.1	44.09	1	44.05	43.80	1.1	4,997	0.02%
2023/10/19	4.1	45.14	3	45.20	45.30	1.1	5,050	0.02%
2023/10/18	6	45.98	2	45.37	45.10	4	5,233	0.08%
2023/10/17	10.3	47.59	1	48.95	46.80	9.3	5,361	0.17%
2023/10/16	16	50.11	13	49.20	49.00	3	5,390	0.06%
2023/10/13	3.1	49.28	3	49.23	49.20	0.1	5,402	0.00%
2023/10/12	7.1	49.36	10	49.45	49.80	-2.9	5,441	-0.05%
2023/10/11	31.8	49.70	28	49.57	47.80	3.8	5,406	0.07%
2023/10/06	1	46.80	1	47.85	46.80	0	5,341	0.00%
2023/10/05	0	47.25	0	0.00	47.00	0	5,374	0.00%
2023/10/04	2	46.95	0	0.00	46.70	2	5,434	0.04%
2023/10/03	2	48.00	1	48.45	47.75	1	5,474	0.02%
2023/09/28	1	47.20	1	46.90	47.00	0	5,553	0.00%
2023/09/27	1	46.95	4	46.69	46.75	-3	5,616	-0.05%
2023/09/26	3	47.27	2	47.33	46.60	1	5,687	0.02%
2023/09/25	2	47.75	3	48.35	48.00	-1	5,768	-0.02%
2023/09/22	10	47.22	9	47.31	47.75	1	5,805	0.02%
2023/09/21	21	46.81	10	46.56	46.30	11	5,947	0.18%
2023/09/20	26	48.29	14	48.48	48.15	12	6,151	0.20%
2023/09/19	11.1	49.82	13	48.99	48.85	-1.9	6,177	-0.03%
2023/09/18	30	51.71	30.1	51.13	50.80	-0.1	6,181	0.00%
2023/09/15	23.1	51.50	30.1	50.58	50.10	-6.9	6,195	-0.11%
2023/09/14	25	52.27	25.1	52.28	52.30	-0.1	6,660	0.00%
2023/09/13	8.1	52.45	9	52.22	52.10	-0.9	6,825	-0.01%
2023/09/12	34.1	54.50	25	53.96	53.50	9.1	6,822	0.13%
2023/09/11	88.1	56.71	109.5	56.47	54.60	-21.5	6,746	-0.32%	大賣/
2023/09/08	30	54.67	41.1	54.49	54.50	-11.1	6,355	-0.18%
2023/09/07	17	53.25	14	53.46	52.30	3	6,241	0.05%
2023/09/06	1	53.00	4	52.95	53.00	-3	6,346	-0.05%
2023/09/05	25	52.94	7	53.37	52.50	18	6,383	0.28%
2023/09/04	8	54.76	9	54.16	53.80	-1	6,478	-0.02%
2023/09/01	25	54.43	33.6	54.73	54.50	-8.6	6,551	-0.13%
2023/08/31	72	55.10	52.1	55.04	53.70	19.9	6,488	0.31%
2023/08/30	23	52.60	30.3	53.06	53.20	-7.3	6,492	-0.11%
2023/08/29	77.2	52.45	38	52.49	52.90	39.2	6,403	0.61%
2023/08/28	38	53.94	119.2	54.53	56.50	-81.2	6,138	-1.32%	大賣/
2023/08/25	145.4	52.07	100	51.89	51.40	45.4	5,939	0.76%	大買/
2023/08/24	11	48.71	38	49.98	50.60	-27	5,646	-0.48%
2023/08/23	15	46.23	13	46.77	46.00	2	5,723	0.03%
2023/08/22	4	43.70	4	43.41	43.70	0	5,696	0.00%
2023/08/21	3	44.72	3	44.80	44.75	0	5,826	0.00%
2023/08/18	2	43.58	1	44.45	43.25	1	6,252	0.02%
2023/08/17	3	43.97	1	43.00	44.55	2	6,464	0.03%
2023/08/16	3	44.43	0	0.00	44.45	3	6,777	0.04%
2023/08/15	0	0.00	1	45.50	45.15	-1	7,261	-0.01%
2023/08/14	6	44.40	6	44.67	44.50	0	7,836	0.00%
2023/08/11	1.1	45.27	3	46.22	44.50	-1.9	8,123	-0.02%
2023/08/10	6.1	47.39	4	47.48	46.10	2.1	8,183	0.03%
2023/08/09	5	48.68	6	48.20	48.10	-1	8,265	-0.01%
2023/08/08	3	48.83	10	48.98	48.30	-7	8,409	-0.08%
2023/08/07	2	47.93	0	0.00	48.90	2	8,638	0.02%
2023/08/04	2	48.33	6	48.70	48.80	-4	8,880	-0.05%
2023/08/02	4	48.80	1	48.00	48.00	3	9,120	0.03%
2023/08/01	8.6	49.79	3	49.35	49.90	5.6	9,386	0.06%
2023/07/31	15	49.31	16	49.17	49.05	-1	9,629	-0.01%
2023/07/28	7	47.36	1	47.15	47.60	6	9,922	0.06%
2023/07/27	1	48.00	2	48.13	47.95	-1	10,568	-0.01%
2023/07/26	5	47.34	14	47.91	47.30	-9	10,973	-0.08%
2023/07/25	25	47.36	13	47.55	47.20	12	11,911	0.10%
2023/07/24	23.1	49.19	5	49.60	48.00	18.1	12,295	0.15%
2023/07/21	62	52.16	53	52.39	50.50	9	12,847	0.07%
2023/07/20	29	50.49	30	50.43	51.70	-1	13,005	-0.01%
2023/07/19	6	48.43	9	47.37	47.40	-3	13,115	-0.02%
2023/07/18	8.1	48.69	1	48.45	48.20	7.1	13,519	0.05%
2023/07/17	17.1	50.25	9	49.82	50.50	8.1	13,914	0.06%
2023/07/14	13.1	51.44	7.3	50.93	50.20	5.8	14,757	0.04%
2023/07/13	7.1	52.75	11	52.55	51.70	-3.9	15,312	-0.03%
2023/07/12	2.5	53.72	5	53.40	53.30	-2.5	15,538	-0.02%
2023/07/11	9.4	54.85	30.6	55.31	54.20	-21.2	16,207	-0.13%
2023/07/10	7.2	56.68	0	57.50	55.80	7.2	16,922	0.04%
2023/07/07	22.1	57.59	11.1	57.03	56.90	11	17,515	0.06%
2023/07/06	24.5	59.25	24.1	58.78	58.70	0.4	17,711	0.00%
2023/07/05	11.1	60.72	10	60.99	59.70	1.1	17,855	0.01%
2023/07/04	13.2	61.38	16.2	61.74	60.50	-3	17,867	-0.02%
2023/07/03	18	61.61	9	61.71	61.80	9	18,032	0.05%
2023/06/30	17	61.82	11	61.96	62.00	6	17,983	0.03%
2023/06/29	32	62.33	29.6	61.85	62.60	2.4	18,010	0.01%
2023/06/28	15.4	61.80	42.1	61.57	61.70	-26.7	17,929	-0.15%
2023/06/27	6.8	58.29	6.1	58.30	57.60	0.8	18,154	0.00%
2023/06/26	4.1	59.71	9	59.44	59.90	-4.9	18,888	-0.03%
2023/06/21	34	61.00	10	60.86	60.70	24	19,007	0.13%
2023/06/20	86	62.55	62.2	62.36	61.50	23.8	19,075	0.12%
2023/06/19	62	60.19	187.4	61.62	62.20	-125.4	18,614	-0.67%	大賣/鉅額交易
2023/06/16	25	58.16	6.1	58.13	56.60	18.9	18,545	0.10%
2023/06/15	12	56.35	47.4	56.40	57.20	-35.4	18,673	-0.19%
2023/06/14	42	57.00	39	56.53	56.00	3	18,739	0.02%
2023/06/13	25	56.64	38	56.77	57.10	-13	18,802	-0.07%
2023/06/12	65	59.01	61	58.91	56.70	4	18,943	0.02%
2023/06/09	47	61.89	39.2	61.59	61.60	7.8	19,089	0.04%
2023/06/08	52	62.16	56	62.36	61.60	-4	19,176	-0.02%
2023/06/07	64.1	62.84	56	62.74	61.70	8.1	19,269	0.04%
2023/06/06	30	60.84	31.2	61.13	61.80	-1.2	19,951	-0.01%
2023/06/05	77.6	62.90	77	62.89	61.20	0.5	20,384	0.00%
2023/06/02	24	61.03	26.5	61.18	60.70	-2.4	20,272	-0.01%
2023/06/01	26.1	61.02	19	61.20	61.30	7.1	20,600	0.03%
2023/05/31	8	60.59	17	60.86	60.70	-9	20,610	-0.04%
2023/05/30	54	60.96	34.1	60.19	60.00	19.9	20,575	0.10%
2023/05/29	77	61.34	85.6	61.79	61.20	-8.6	20,462	-0.04%
2023/05/26	56.3	59.49	34	59.16	58.60	22.3	20,319	0.11%
2023/05/25	58	61.78	36.2	61.04	60.70	21.8	20,353	0.11%
2023/05/24	111.2	64.61	126.3	64.23	63.20	-15.1	20,597	-0.07%	大買/大賣/
2023/05/23	44.1	61.55	22	62.04	62.30	22	20,605	0.11%
2023/05/22	63.2	61.90	62	61.88	61.30	1.2	20,578	0.01%
2023/05/19	148.1	61.37	167.7	61.56	60.30	-19.6	20,721	-0.09%	大買/大賣/
2023/05/18	156.2	60.09	71.4	59.81	59.80	84.8	20,418	0.42%	大買/
2023/05/17	36	55.69	59.3	56.73	58.30	-23.3	20,089	-0.12%
2023/05/16	20.5	53.70	14.2	53.37	53.00	6.3	20,557	0.03%
2023/05/15	8	53.60	11	53.69	53.70	-3	21,686	-0.01%
2023/05/12	29	54.82	25.4	55.05	54.90	3.6	21,861	0.02%
2023/05/11	29.1	56.86	29	55.79	55.20	0	21,814	0.00%
2023/05/10	19	59.30	25.7	58.73	57.50	-6.7	21,569	-0.03%
2023/05/09	28	58.66	20.3	58.75	58.30	7.7	21,331	0.04%
2023/05/08	37.1	59.92	61.7	60.34	61.00	-24.6	21,109	-0.12%
2023/05/05	71.2	62.77	66.9	63.30	62.70	4.2	20,839	0.02%
2023/05/04	106.1	64.51	94.5	64.79	64.10	11.5	20,632	0.06%	大買/
2023/05/03	187.3	67.00	167.8	66.40	65.80	19.5	20,413	0.10%	大買/大賣/
2023/05/02	134	65.84	106	65.12	64.50	28	19,817	0.14%	大買/大賣/
2023/04/28	225.2	66.09	225.4	66.24	64.10	-0.2	19,398	0.00%	大買/大賣/
2023/04/27	66.2	60.15	86.4	61.39	62.50	-20.2	18,447	-0.11%
2023/04/26	153.3	62.70	92.2	62.53	56.90	61.1	18,037	0.34%	大買/
2023/04/25	29	56.22	66.5	58.02	59.40	-37.5	17,435	-0.22%
2023/04/24	41	54.35	25.1	54.90	54.00	15.9	17,110	0.09%
2023/04/21	92	53.17	79	53.46	52.50	13	16,943	0.08%
2023/04/20	84.1	56.56	65.1	55.59	54.00	19	16,522	0.12%
2023/04/19	107	56.90	97.4	57.14	58.40	9.7	16,072	0.06%	大買/
2023/04/18	118.2	56.04	134.2	56.16	57.30	-16.1	15,184	-0.11%	大買/大賣/
2023/04/17	23	48.97	51.8	50.58	52.10	-28.8	14,662	-0.20%
2023/04/14	126.4	47.57	113.3	47.75	47.45	13	14,416	0.09%	大買/大賣/
2023/04/13	177.1	44.75	271.3	44.81	46.35	-94.2	13,757	-0.68%	大買/大賣/
2023/04/12	106.1	42.23	132.5	42.56	42.15	-26.4	13,135	-0.20%	大買/大賣/
2023/04/11	61.2	41.30	34.1	41.58	40.40	27.1	12,524	0.22%
2023/04/10	39	40.50	46.1	40.72	40.45	-7.1	12,329	-0.06%
2023/04/07	6.1	39.80	6	39.71	39.60	0.1	12,213	0.00%
2023/04/06	46	40.28	38.8	40.05	40.20	7.2	12,267	0.06%
2023/03/31	17.5	38.77	6	38.74	38.65	11.5	12,104	0.09%
2023/03/30	13	39.12	12	39.03	39.05	1	12,142	0.01%
2023/03/29	41.1	38.78	9	38.96	38.70	32.1	12,159	0.26%
2023/03/28	85.2	39.79	44.2	39.67	39.35	41	12,182	0.34%
2023/03/27	66.3	41.87	62.6	42.00	41.40	3.7	11,900	0.03%
2023/03/24	22	39.17	27.2	39.14	39.35	-5.2	11,163	-0.05%
2023/03/23	24	38.82	34.1	38.92	38.60	-10	11,081	-0.09%
2023/03/22	21	38.14	7	38.41	37.75	14	10,907	0.13%
2023/03/21	8.1	38.80	8	38.48	38.05	0.1	10,849	0.00%
2023/03/20	23.1	39.10	21.2	39.26	38.70	1.9	10,723	0.02%
2023/03/17	8.1	38.26	22.1	38.18	38.30	-14.1	10,538	-0.13%
2023/03/16	14.4	37.61	14.2	37.21	37.00	0.2	10,416	0.00%
2023/03/15	64.1	38.41	51.7	38.10	38.20	12.4	10,338	0.12%
2023/03/14	104.6	38.23	101.4	38.41	37.80	3.2	10,137	0.03%	大買/大賣/
2023/03/13	19.1	35.74	33	35.97	36.75	-13.9	9,905	-0.14%
2023/03/10	41.6	37.28	26.2	37.21	36.45	15.5	9,787	0.16%
2023/03/09	118.2	39.64	108.7	39.47	38.50	9.5	9,602	0.10%	大買/大賣/
2023/03/08	57.8	36.81	83	37.73	38.50	-25.2	9,680	-0.26%
2023/03/07	7	34.60	9.1	34.48	35.00	-2	9,848	-0.02%
2023/03/06	26.7	34.45	33.2	34.32	34.15	-6.5	10,120	-0.06%
2023/03/03	16.1	32.98	9.1	33.16	32.60	6.9	10,436	0.07%
2023/03/02	8.1	32.48	8.1	32.72	32.65	-0.1	10,829	0.00%
2023/03/01	3.2	32.31	5	32.42	32.25	-1.8	10,872	-0.02%
2023/02/24	14.6	32.84	8	32.34	32.25	6.6	10,950	0.06%
2023/02/23	10.1	33.58	11.5	33.33	33.45	-1.5	10,869	-0.01%
2023/02/22	58.9	33.83	66.1	33.83	33.60	-7.2	10,759	-0.07%
2023/02/21	64.1	34.09	89	34.01	33.45	-24.9	10,389	-0.24%
2023/02/20	74	32.76	55	32.67	32.60	19	9,946	0.19%
2023/02/17	89.1	33.33	83.2	33.19	32.75	5.9	9,760	0.06%
2023/02/16	20	31.94	27.1	31.74	31.90	-7.1	9,293	-0.08%
2023/02/15	44.1	31.85	55	31.83	31.40	-10.9	9,115	-0.12%
2023/02/14	212.1	32.72	197.8	32.68	32.05	14.2	8,870	0.16%	大買/大賣/
2023/02/13	258.7	32.38	274.1	32.46	34.00	-15.4	8,104	-0.19%	大買/大賣/
2023/02/10	12	30.47	42.5	30.46	31.00	-30.5	6,924	-0.44%
2023/02/09	42.1	28.12	38	28.17	28.20	4.1	6,684	0.06%
2023/02/08	3	27.63	0	0.00	27.15	3	6,705	0.04%
2023/02/07	5.2	27.44	9.1	27.41	27.45	-3.9	6,813	-0.06%
2023/02/06	9.1	27.60	8	27.94	27.40	1.1	6,822	0.02%
2023/02/03	3.1	27.61	3	27.77	27.50	0.1	6,810	0.00%
2023/02/02	13.1	28.18	19.1	28.20	27.70	-6	6,800	-0.09%
2023/02/01	49.3	28.11	25	28.09	28.20	24.3	6,733	0.36%
2023/01/31	8.1	26.97	19	27.07	27.25	-10.9	6,598	-0.17%
2023/01/30	0	0.00	12	26.35	26.25	-12	6,548	-0.18%
2023/01/17	1	25.50	1	25.60	25.45	0	6,542	0.00%
2023/01/16	21	25.50	3	25.55	25.60	18	6,572	0.27%
2023/01/13	9	25.17	2	25.15	25.10	7	6,595	0.11%
2023/01/12	2	25.38	10	25.68	25.20	-8	6,660	-0.12%
2023/01/11	8	26.15	14	26.20	25.70	-6	6,657	-0.09%
2023/01/10	8	25.92	4	25.66	25.60	4	6,594	0.06%
2023/01/09	4	26.45	4.2	26.60	26.50	-0.2	6,593	0.00%
2023/01/06	2	26.50	2	26.35	26.35	0	6,604	0.00%
2023/01/05	21	26.80	24	27.18	26.65	-3	6,652	-0.05%
2023/01/04	2	26.53	5	26.58	26.25	-3	6,630	-0.05%
2023/01/03	3	25.37	4	26.33	26.30	-1	6,666	-0.01%
2022/12/30	33	26.72	32	26.68	26.00	1	6,684	0.01%
2022/12/29	3	25.37	11.1	25.46	25.40	-8.1	6,549	-0.12%
2022/12/28	6.1	26.13	7	25.85	25.40	-0.9	6,584	-0.01%
2022/12/27	9.2	26.55	7	27.09	26.30	2.2	6,560	0.03%
2022/12/26	45	26.99	45.1	26.64	26.50	-0.1	6,524	0.00%
2022/12/23	26	26.74	26.1	26.76	27.00	-0.1	6,435	0.00%
2022/12/22	9	25.91	5	26.19	26.50	4	6,403	0.06%
2022/12/21	50.3	25.84	57.1	26.36	26.50	-6.8	6,402	-0.11%
2022/12/20	23.1	28.30	28.3	27.50	26.60	-5.2	6,377	-0.08%
2022/12/19	33.3	29.96	5	29.45	29.40	28.3	6,299	0.45%
2022/12/16	10	31.24	5	31.71	32.65	5	6,244	0.08%
2022/12/15	14	30.99	5.7	31.76	32.55	8.3	6,330	0.13%
2022/12/14	14	29.50	0	0.00	29.60	14	6,506	0.22%
2022/12/13	0	0.00	3	29.28	29.05	-3	6,627	-0.05%
2022/12/12	6.1	29.41	5	29.19	29.50	1.1	6,744	0.02%
2022/12/09	7.2	30.36	5	30.15	30.15	2.2	7,036	0.03%
2022/12/08	13	30.53	4	30.45	30.40	9	7,450	0.12%
2022/12/07	3	30.98	12	30.60	30.70	-9	8,365	-0.11%
2022/12/06	1	31.45	6	31.48	31.60	-5	8,649	-0.06%
2022/12/05	2	32.70	22.1	33.17	32.00	-20.1	8,907	-0.23%
2022/12/02	2	32.50	3	31.83	31.85	-1	8,859	-0.01%
2022/12/01	1	32.35	10.6	31.78	31.65	-9.6	8,835	-0.11%
2022/11/30	97	33.68	77.2	33.04	31.90	19.8	8,853	0.22%
2022/11/29	48	31.19	72.2	32.30	32.85	-24.2	8,007	-0.30%
2022/11/28	101.1	28.67	120.7	28.90	29.90	-19.6	7,308	-0.27%	大買/大賣/
2022/11/25	154	27.71	143	27.71	27.20	11	6,873	0.16%	大買/大賣/
2022/11/24	101.5	25.11	69	25.54	27.00	32.5	6,164	0.53%	大買/
2022/11/23	19	24.19	19	24.54	24.55	0	5,661	0.00%
2022/11/22	12	21.76	23	22.07	22.35	-11	5,608	-0.20%
2022/11/21	3	20.65	1	20.35	20.35	2	5,631	0.04%
2022/11/18	17	21.13	2	21.23	20.85	15	5,650	0.27%
2022/11/17	2	20.95	14	20.64	20.85	-12	5,643	-0.21%
2022/11/16	0	0.00	4.1	20.93	20.25	-4.1	5,639	-0.07%
2022/11/15	0	0.00	0.2	20.50	20.60	-0.2	5,639	0.00%
2022/11/14	0	0.00	4	20.35	20.40	-4	5,676	-0.07%
2022/11/11	3	20.12	0	0.00	20.00	3	5,944	0.05%
2022/11/10	1	20.05	1	20.05	20.10	0	6,038	0.00%
2022/11/09	0	0.00	0	20.50	20.45	0	6,041	0.00%
2022/11/08	1	21.20	1	20.80	20.35	0	6,044	0.00%
2022/11/07	6	20.73	0	0.00	20.35	6	6,059	0.10%
2022/11/04	28	21.18	23	20.93	20.85	5	6,063	0.08%
2022/11/03	16	20.51	11.2	20.66	20.85	4.9	5,986	0.08%
2022/11/02	1	19.30	1	19.50	19.45	0	5,923	0.00%
2022/11/01	1	19.20	1.1	19.15	19.05	-0.1	5,975	0.00%
2022/10/31	0	18.60	2	18.53	18.55	-2	5,994	-0.03%
2022/10/28	1	18.15	0	0.00	18.00	1	6,031	0.02%
2022/10/27	0	18.15	2	18.25	18.40	-2	6,076	-0.03%
2022/10/26	0	18.10	0	0.00	18.05	0	6,295	0.00%
2022/10/25	1.1	18.45	0	0.00	18.30	1.1	6,399	0.02%
2022/10/24	7	18.69	6	18.89	18.70	1	6,436	0.02%
2022/10/21	5	18.20	4	18.03	17.95	1	6,428	0.02%
2022/10/20	3.1	18.82	2	18.88	18.55	1.1	6,462	0.02%
2022/10/19	2	18.97	0	0.00	18.50	2	6,701	0.03%
2022/10/18	2.1	18.90	0	0.00	18.80	2.1	6,758	0.03%
2022/10/17	1.1	18.95	0.1	18.60	19.05	1	6,783	0.01%
2022/10/14	0.1	19.50	4	19.60	18.95	-3.9	6,895	-0.06%
2022/10/13	2.1	19.52	4	19.29	18.70	-1.9	6,973	-0.03%
2022/10/12	18.1	20.66	19	20.58	20.45	-0.9	7,045	-0.01%
2022/10/11	4.2	21.55	13	22.05	21.55	-8.8	7,241	-0.12%
2022/10/07	15	24.62	5.1	24.57	23.90	9.9	7,695	0.13%
2022/10/06	0	0.00	1	24.10	24.30	-1	7,751	-0.01%
2022/10/05	7	24.44	1	24.10	24.00	6	7,845	0.08%
2022/10/04	5	24.47	4	24.67	24.75	1	7,860	0.01%
2022/10/03	1	23.80	0	0.00	23.85	1	7,884	0.01%
2022/09/30	19	24.60	12	24.17	24.55	7	7,895	0.09%
2022/09/29	4	25.18	17	24.89	24.85	-13	7,863	-0.17%
2022/09/28	17	24.55	16	24.38	24.00	1	7,821	0.01%
2022/09/27	1.1	25.73	2.1	25.74	25.95	-1	7,758	-0.01%
2022/09/26	5.1	25.94	1.2	26.02	25.85	3.9	7,702	0.05%
2022/09/23	4.4	27.21	11.2	27.42	27.10	-6.8	7,641	-0.09%
2022/09/22	11	28.36	33	28.53	28.10	-22	7,556	-0.29%
2022/09/21	28.2	28.98	10.4	29.08	28.85	17.8	7,438	0.24%
2022/09/20	27.3	27.90	23	27.99	28.25	4.3	7,217	0.06%
2022/09/19	9	27.67	18	27.85	27.60	-9	7,113	-0.13%
2022/09/16	79.6	29.24	55.3	29.12	28.30	24.4	7,026	0.35%
2022/09/15	62	29.81	65.8	29.85	30.00	-3.8	6,993	-0.05%
2022/09/14	147	28.80	131.2	29.09	29.90	15.8	7,350	0.22%	大買/大賣/
2022/09/13	25	27.09	55.9	27.54	28.15	-30.9	6,994	-0.44%
2022/09/12	15.2	25.36	67.1	24.82	25.60	-51.9	6,815	-0.76%
2022/09/08	0	0.00	6	23.28	23.30	-6	6,664	-0.09%
2022/09/07	2	22.23	1	22.20	22.25	1	6,678	0.01%
2022/09/06	21.6	23.71	21.1	23.62	22.60	0.5	6,658	0.01%
2022/09/05	14	24.14	11.6	23.63	23.20	2.4	6,560	0.04%
2022/09/02	1	22.90	2	22.93	23.00	-1	6,464	-0.02%
2022/08/31	0.1	22.89	1	23.15	23.00	-0.9	6,438	-0.01%
2022/08/30	1	22.95	2	23.03	23.20	-1	6,425	-0.02%
2022/08/29	1	22.80	9	23.21	22.80	-8	6,412	-0.12%
2022/08/26	53	24.53	19.1	24.24	24.15	33.9	6,367	0.53%
2022/08/25	4	23.59	1	23.35	23.40	3	6,221	0.05%
2022/08/24	1	23.00	1.1	22.90	23.50	-0.1	6,181	0.00%
2022/08/23	5	22.50	2	22.65	22.50	3	6,139	0.05%
2022/08/22	5	23.09	5.1	22.95	22.95	-0.1	6,117	0.00%
2022/08/19	2	23.70	3	23.42	23.40	-1	6,094	-0.02%
2022/08/18	29	24.10	13.1	24.18	23.60	15.9	6,037	0.26%
2022/08/17	15.1	22.67	26.2	23.14	23.75	-11.1	5,752	-0.19%
2022/08/16	6	21.68	5	21.89	21.60	1	5,634	0.02%
2022/08/15	5.1	21.74	5	22.00	21.65	0.1	5,614	0.00%
2022/08/12	6.2	21.80	4.1	22.24	21.70	2.1	5,591	0.04%
2022/08/11	4	22.38	0	0.00	22.40	4	5,530	0.07%
2022/08/10	12.2	22.72	0.1	23.00	22.70	12.1	5,480	0.22%
2022/08/09	0.1	23.40	1	23.50	23.35	-0.9	5,424	-0.02%
2022/08/08	4	23.67	9.1	23.43	23.75	-5.1	5,361	-0.10%
2022/08/05	2	23.25	10.5	23.32	23.25	-8.5	5,279	-0.16%
2022/08/04	12	22.93	5	22.95	23.05	7	5,236	0.13%
2022/08/03	11	23.67	7	23.49	23.50	4	5,176	0.08%
2022/08/02	16	24.38	21.1	24.39	23.65	-5.1	5,108	-0.10%
2022/08/01	6	23.24	13	24.00	24.05	-7	4,870	-0.14%
2022/07/29	6	23.08	7.1	23.11	23.35	-1.1	4,745	-0.02%
2022/07/28	1	22.45	1	22.40	22.45	0	4,686	0.00%
2022/07/27	60	22.54	58	22.34	22.55	2	4,650	0.04%
2022/07/26	38	24.55	35.2	24.57	23.05	2.8	4,571	0.06%
2022/07/25	7.1	22.75	9	22.62	23.35	-1.9	4,250	-0.04%
2022/07/22	4	22.98	1.1	23.08	22.75	2.9	4,169	0.07%
2022/07/21	8.1	23.36	26	23.53	23.00	-17.9	4,118	-0.43%
2022/07/20	14	22.97	14.1	22.69	22.65	-0.1	3,968	0.00%
2022/07/19	9	23.64	3.1	23.73	23.25	5.9	3,864	0.15%
2022/07/18	32	24.33	42.4	24.50	23.50	-10.4	3,715	-0.28%
2022/07/15	124.3	24.41	84.1	24.25	23.50	40.2	3,427	1.17%	大買/
2022/07/14	12	23.39	24.6	24.11	24.20	-12.6	2,901	-0.44%
2022/07/13	15	21.49	62.1	21.48	22.00	-47.1	2,770	-1.70%
2022/07/12	34	20.13	4	20.23	20.00	30	2,652	1.13%
2022/07/11	9	20.65	33.2	21.79	21.30	-24.2	2,580	-0.94%
2022/07/08	3	20.23	2.2	20.26	20.80	0.8	2,541	0.03%
2022/07/07	4	19.50	0	0.00	19.80	4	2,490	0.16%
2022/07/06	1	19.30	1.1	19.41	18.80	-0.1	2,471	0.00%
2022/07/05	2	19.75	0.1	19.69	19.75	1.9	2,454	0.08%
2022/07/04	4	19.25	1.5	19.27	19.20	2.6	2,431	0.11%
2022/07/01	2.1	18.58	3.3	18.49	18.05	-1.2	2,399	-0.05%
2022/06/30	3.2	18.63	10.6	18.70	18.20	-7.4	2,371	-0.31%
2022/06/29	1.2	19.53	6.2	19.55	19.55	-5	2,327	-0.21%
2022/06/28	20.2	21.25	3.2	20.76	20.00	17	2,297	0.74%
2022/06/27	1	20.85	14.6	20.79	20.90	-13.5	2,248	-0.60%
2022/06/24	9.5	20.41	13.2	20.86	20.60	-3.7	2,216	-0.17%
2022/06/23	21	20.90	18	20.81	20.45	3	2,173	0.14%
2022/06/22	86	20.77	81.1	20.87	21.85	4.9	1,885	0.26%
2022/06/21	147.1	19.03	139.5	19.18	20.70	7.6	1,095	0.69%	大買/大賣/
2022/06/20	31	18.71	8.1	18.84	18.85	22.9	513	4.46%
2022/06/17	16	16.64	34.8	16.42	17.15	-18.8	363	-5.16%
2022/06/16	22.1	16.03	9.3	15.97	15.60	12.8	221	5.77%
2022/06/15	0	0.00	0.1	14.95	14.95	-0.1	176	-0.05%
2022/06/14	0	14.90	0	0.00	14.75	0	174	0.01%
2022/06/10	0	15.10	0	0.00	15.05	0	173	0.02%
2022/06/09	0.2	14.83	0	0.00	14.80	0.2	169	0.12%
2022/06/08	1.1	14.86	0	0.00	14.95	1.1	165	0.64%
2022/06/07	0.1	15.11	0	0.00	15.05	0.1	161	0.07%
2022/06/06	0	0.00	1	15.40	15.25	-1	159	-0.63%
2022/06/02	0	0.00	1	15.20	15.00	-1	154	-0.65%
2022/06/01	0.1	14.95	0	0.00	14.80	0.1	153	0.04%
2022/05/31	0.3	14.80	0	0.00	14.70	0.3	152	0.17%
2022/05/30	0.3	14.90	0.3	14.85	14.65	0	152	0.00%
2022/05/27	2.8	14.82	1.1	14.88	14.65	1.7	150	1.10%
2022/05/26	4.4	14.61	0	0.00	14.60	4.4	150	2.89%
2022/05/25	0.1	14.50	0.2	14.50	14.45	-0.1	148	-0.06%
2022/05/23	0.1	14.50	0	0.00	14.40	0.1	152	0.04%
2022/05/19	0.1	14.29	2.1	14.11	14.25	-2	155	-1.28%
2022/05/18	0.1	14.39	0.1	14.45	14.15	0.1	160	0.03%
2022/05/17	0.1	14.52	0.1	14.35	14.30	0	172	0.00%
2022/05/16	0.1	14.27	0.3	14.30	14.30	-0.2	180	-0.12%
2022/05/13	0	14.15	0.1	14.20	14.25	0	182	-0.02%
2022/05/12	1	14.20	1	14.35	14.10	0	183	0.01%
2022/05/11	0	14.35	0.2	14.40	14.40	-0.1	183	-0.07%
2022/05/10	0	14.40	0	0.00	14.40	0	183	0.02%
2022/05/09	0.4	14.08	0	0.00	14.10	0.4	181	0.24%
2022/05/06	2.1	14.01	0	0.00	14.10	2.1	181	1.16%
2022/05/05	1.2	14.14	1	14.28	14.10	0.3	179	0.15%
2022/05/04	0.2	14.22	0	0.00	14.10	0.2	177	0.09%
2022/05/03	3.2	14.22	1.5	14.27	14.10	1.7	175	0.99%
2022/04/29	3.2	14.60	0.2	14.75	14.55	2.9	171	1.70%
2022/04/28	0.4	14.73	0	0.00	14.60	0.4	173	0.21%
2022/04/27	0.4	14.74	0.1	14.80	14.65	0.3	173	0.18%
2022/04/26	2.1	14.85	0	0.00	14.85	2.1	170	1.23%
2022/04/25	1.1	15.00	0.3	15.06	15.10	0.8	167	0.48%
2022/04/22	0.2	15.20	3	15.12	15.10	-2.8	163	-1.71%
2022/04/21	0	14.95	0.2	14.95	14.70	-0.2	160	-0.10%
2022/04/20	0	15.20	0	0.00	14.90	0	160	0.01%
2022/04/19	7.1	14.51	4.6	14.72	15.00	2.5	158	1.59%
2022/04/18	1.3	14.62	0.8	14.79	14.50	0.5	155	0.33%
2022/04/15	0.1	14.85	0	0.00	14.80	0.1	153	0.07%
2022/04/14	1.2	15.32	2.5	15.25	15.15	-1.3	143	-0.88%
2022/04/13	0.1	14.20	0.3	14.29	14.25	-0.2	114	-0.14%
2022/04/12	1.2	14.07	0.6	14.17	14.10	0.6	114	0.49%
2022/04/11	1	14.10	0.7	14.28	14.05	0.3	114	0.30%
2022/04/08	1	14.10	0.6	14.21	14.25	0.4	113	0.38%
2022/04/07	0.1	14.29	0.4	14.35	14.20	-0.3	114	-0.28%
2022/04/06	1	14.20	2	14.22	14.20	-1	115	-0.87%
2022/04/01	2	14.13	2	14.18	14.10	0	116	0.02%
2022/03/31	1	14.10	1.3	14.20	14.10	-0.3	119	-0.27%
2022/03/30	2.1	14.13	2	14.24	14.20	0.1	120	0.06%
2022/03/29	3.2	14.11	4	14.17	14.10	-0.9	131	-0.66%
2022/03/28	4.5	14.10	1.9	14.20	14.05	2.6	129	1.97%
2022/03/25	2	14.10	2.5	14.23	14.15	-0.5	128	-0.38%
2022/03/24	3	14.05	1.6	14.17	14.05	1.4	129	1.08%
2022/03/23	1.1	14.16	1.1	14.32	14.15	0	129	0.02%
2022/03/22	1	14.15	1	14.27	14.15	0	130	0.01%
2022/03/21	0.1	14.30	0.1	14.45	14.25	0	130	0.00%
2022/03/18	1.1	14.21	0.3	14.30	14.30	0.8	132	0.58%
2022/03/17	0	0.00	0.4	14.42	14.30	-0.4	140	-0.29%
2022/03/16	1	14.10	3.1	14.12	14.20	-2.1	140	-1.47%
2022/03/15	1.4	14.16	1.9	14.17	14.05	-0.5	143	-0.33%
2022/03/14	3	14.13	3	14.19	14.25	0	143	-0.02%
2022/03/11	1.2	14.49	0.1	14.60	14.30	1.1	143	0.75%
2022/03/10	0.1	14.60	0.9	14.59	14.50	-0.8	143	-0.56%
2022/03/09	1.2	14.23	0.6	14.35	14.35	0.6	145	0.42%
2022/03/08	0.1	14.44	1.4	14.27	14.00	-1.4	148	-0.92%
2022/03/07	3.3	14.44	2.1	14.42	14.45	1.3	145	0.87%
2022/03/04	1	14.90	0.3	14.87	14.75	0.7	145	0.48%
2022/03/03	0	0.00	1.1	14.95	14.90	-1.1	148	-0.75%
2022/03/02	0.2	14.80	0	0.00	14.75	0.2	151	0.14%
2022/03/01	2	14.85	2.6	14.87	14.70	-0.6	157	-0.35%
2022/02/25	4.1	14.46	2	14.50	14.50	2.1	158	1.33%
2022/02/24	3	14.75	1	14.90	14.30	2	159	1.26%
2022/02/23	1.1	14.87	1.1	14.95	15.05	0	158	0.03%
2022/02/22	2.1	15.00	2	15.00	14.85	0	162	0.01%
2022/02/21	0.1	15.32	0.5	15.12	15.10	-0.4	170	-0.22%
2022/02/18	3.1	15.50	9.3	15.44	15.40	-6.2	181	-3.39%
2022/02/17	10.5	15.58	2	15.50	15.35	8.5	235	3.62%
2022/02/16	0.2	15.19	1	15.00	15.15	-0.8	224	-0.37%
2022/02/15	1	14.85	1.2	14.98	14.85	-0.2	234	-0.09%
2022/02/14	1.2	14.77	1.7	14.93	14.90	-0.5	237	-0.21%
2022/02/11	1.1	14.71	0.4	14.80	14.90	0.7	243	0.29%
2022/02/10	0.5	14.87	0.3	14.80	14.75	0.2	254	0.07%
2022/02/09	0	0.00	0.2	14.95	14.80	-0.2	258	-0.08%
2022/02/08	2.2	14.85	2	14.85	14.85	0.2	263	0.06%
2022/02/07	0.1	14.35	0.6	14.48	14.75	-0.5	267	-0.20%
2022/01/26	2	14.18	1	14.28	14.15	1	268	0.37%
2022/01/25	2.4	14.08	0.3	14.32	14.10	2.1	271	0.77%
2022/01/24	1.2	14.05	0.9	14.26	14.35	0.3	270	0.12%
2022/01/21	3.5	14.41	2.9	14.42	14.25	0.6	271	0.22%
2022/01/20	0.5	14.59	0.1	14.60	14.70	0.4	271	0.16%
2022/01/19	1.1	14.51	1	14.66	14.50	0.1	271	0.03%
2022/01/18	1.1	14.52	0.1	14.65	14.55	1	271	0.38%
2022/01/17	2.2	14.61	4.3	14.56	14.55	-2.1	271	-0.77%
2022/01/14	2.2	14.66	2	14.65	14.60	0.2	273	0.07%
2022/01/13	0.1	14.82	0	0.00	14.75	0.1	275	0.05%
2022/01/12	1.2	14.78	0	0.00	14.85	1.2	277	0.43%
2022/01/11	1.3	14.87	0	0.00	14.80	1.3	277	0.46%
2022/01/10	0	14.96	1	15.00	15.05	-1	277	-0.34%
2022/01/07	2.4	14.78	2	14.80	14.80	0.4	277	0.13%
2022/01/06	1.1	14.86	0.1	15.00	14.95	1	275	0.37%
2022/01/05	0.2	15.02	0	0.00	14.85	0.2	275	0.08%
2022/01/04	0.1	15.00	0	0.00	14.85	0.1	275	0.04%
2022/01/03	0.3	14.99	1	14.90	14.90	-0.7	275	-0.26%
2021/12/30	0	14.85	0	0.00	14.80	0	275	0.01%
2021/12/28	2.2	14.95	3.1	14.95	14.90	-0.9	294	-0.31%
2021/12/27	1.3	15.10	0	0.00	14.90	1.3	298	0.43%
2021/12/24	0.2	15.17	1	15.05	15.10	-0.8	317	-0.25%
2021/12/23	7	15.27	2	15.35	15.20	5	326	1.54%
2021/12/21	0	14.85	4	14.80	14.90	-4	315	-1.26%
2021/12/20	0.1	14.81	0.2	14.95	14.90	-0.1	315	-0.03%
2021/12/17	0	15.00	0	0.00	14.90	0	315	0.01%
2021/12/16	0	15.01	0	0.00	15.05	0	314	0.01%
2021/12/15	0	0.00	2.5	14.82	14.95	-2.5	315	-0.79%
2021/12/14	0.2	15.10	1	14.95	14.95	-0.8	316	-0.25%
2021/12/13	3	15.05	0	0.00	15.10	3	313	0.96%
2021/12/10	0	0.00	1	14.75	14.80	-1	309	-0.32%
2021/12/09	0	0.00	2	15.00	14.90	-2	309	-0.65%
2021/12/08	0.1	14.75	0	0.00	14.80	0.1	305	0.05%
2021/12/06	1.1	14.72	0	0.00	14.70	1.1	305	0.36%
2021/12/03	2	14.85	0	0.00	14.70	2	305	0.65%
2021/12/02	1	14.50	0	0.00	14.45	1	303	0.33%
2021/11/30	0.2	14.85	0	0.00	14.80	0.2	301	0.05%
2021/11/29	2	14.75	2	14.75	14.70	0	306	0.00%
2021/11/26	0	15.40	0	0.00	14.85	0	304	0.01%
2021/11/25	0	0.00	5	15.40	15.25	-5	301	-1.66%
2021/11/24	2	15.20	2	15.05	15.15	0	295	0.00%
2021/11/23	0	15.00	0	0.00	14.95	0	293	0.01%
2021/11/19	2	15.20	4	15.28	15.15	-2	289	-0.69%
2021/11/18	2.4	15.42	0	0.00	15.20	2.4	286	0.85%
2021/11/17	0.1	15.93	0	0.00	15.90	0.1	277	0.03%
2021/11/16	4	16.23	15	16.43	16.10	-11	267	-4.12%
2021/11/15	1.1	15.44	0	0.00	15.15	1.1	210	0.50%
2021/11/12	4	15.46	7	15.49	15.20	-3	210	-1.44%
2021/11/11	2	15.15	2	15.15	15.15	0	196	0.00%
2021/11/10	0.1	15.10	0	15.00	15.10	0	199	0.02%
2021/11/09	1	14.70	0.3	15.09	15.25	0.7	194	0.34%
2021/11/08	2	14.80	2	14.80	14.60	0	184	0.00%
2021/11/05	4	14.48	0	0.00	14.50	4	238	1.68%
2021/11/04	0	0.00	0.5	14.52	14.35	-0.5	286	-0.17%
2021/11/03	0	0.00	0.2	14.28	14.25	-0.2	284	-0.06%
2021/11/02	2	14.25	2.1	14.25	14.25	-0.1	292	-0.05%
2021/11/01	0.4	14.37	0.2	14.50	14.15	0.2	326	0.05%
2021/10/28	0	0.00	1	14.50	14.40	-1	397	-0.26%
2021/10/25	0	0.00	0.3	14.20	14.25	-0.3	480	-0.06%
2021/10/22	0.1	14.21	6	14.10	14.10	-5.9	515	-1.14%
2021/10/21	0	14.50	0	0.00	14.35	0	570	0.00%
2021/10/20	5	14.69	0	14.65	14.50	5	624	0.80%
2021/10/19	2	14.65	2	14.65	14.50	0	634	0.00%
2021/10/15	0	0.00	0	14.30	14.20	0	636	0.00%
2021/10/14	1	14.00	0.1	14.15	14.15	0.9	639	0.15%
2021/10/13	2.1	14.11	3.1	14.10	14.15	-1	641	-0.15%
2021/10/12	0	0.00	0.3	14.39	14.25	-0.3	642	-0.05%
2021/10/08	1	14.16	0.7	14.28	14.25	0.3	642	0.05%
2021/10/07	0.1	14.20	0	0.00	14.35	0.1	645	0.02%
2021/10/06	0.1	14.75	0	0.00	14.05	0.1	648	0.02%
2021/10/05	1	13.90	1	14.12	14.40	0	652	0.00%
2021/10/04	2.2	14.48	3	14.40	14.15	-0.8	635	-0.13%
2021/10/01	5	15.12	2.2	14.90	14.65	2.8	632	0.44%
2021/09/30	1	15.00	0.3	14.30	15.25	0.7	614	0.12%
2021/09/29	1	13.90	0.2	14.07	13.95	0.9	606	0.14%
2021/09/28	0.1	14.00	0.3	14.10	14.05	-0.3	609	-0.04%
2021/09/27	0.1	14.28	1	14.15	14.10	-0.9	614	-0.15%
2021/09/24	1	14.00	2.7	14.14	14.05	-1.7	628	-0.27%
2021/09/23	0	14.00	0.6	14.10	14.05	-0.6	630	-0.09%
2021/09/22	1	13.80	0.9	13.95	13.90	0.1	634	0.01%
2021/09/15	0.1	13.86	0	0.00	13.60	0.1	641	0.01%
2021/09/10	0.1	13.80	0	0.00	13.85	0.1	647	0.01%
2021/09/09	0	14.05	0.3	14.00	13.95	-0.2	648	-0.04%
2021/09/08	2	13.90	2	13.90	13.90	0	650	0.00%
2021/09/07	1	13.90	0	0.00	14.00	1	653	0.15%
2021/09/06	0.1	14.07	0	14.35	14.00	0.1	656	0.01%
2021/09/01	0.1	14.15	0	0.00	14.10	0.1	657	0.01%
2021/08/31	0.1	14.15	0	0.00	14.20	0.1	663	0.01%
2021/08/30	0.1	14.55	0	14.25	14.20	0.1	673	0.01%
2021/08/27	0.1	14.15	0	0.00	14.15	0.1	726	0.01%
2021/08/24	0.1	14.11	0	0.00	14.20	0.1	753	0.01%
2021/08/23	0	0.00	0	14.05	14.25	0	755	0.00%
2021/08/20	0	0.00	0.2	13.85	13.95	-0.2	761	-0.02%
2021/08/19	0.2	14.00	0	0.00	13.85	0.2	762	0.02%
2021/08/18	1	14.20	1	13.90	14.20	0	760	0.01%
2021/08/17	0	14.00	0	13.95	13.85	0	758	0.00%
2021/08/16	3	14.20	2	14.25	14.25	1	755	0.13%
2021/08/13	0.1	14.95	0	0.00	14.85	0.1	749	0.01%
2021/08/12	0	0.00	1.2	15.08	15.15	-1.2	750	-0.17%
2021/08/11	1.1	14.56	0.1	14.75	15.05	1	750	0.14%
2021/08/10	0	0.00	0.3	15.54	15.50	-0.3	694	-0.04%
2021/08/09	0.2	15.10	0	0.00	15.15	0.2	644	0.03%
2021/08/06	2.2	15.20	2	15.20	15.10	0.2	642	0.03%
2021/08/05	0	15.59	3	15.45	15.55	-3	637	-0.47%
2021/08/04	2	15.83	2.2	15.80	15.95	-0.2	610	-0.03%
2021/08/03	3	15.18	2.3	15.34	15.20	0.7	557	0.12%
2021/08/02	0	0.00	2	16.00	15.70	-2	544	-0.37%
2021/07/30	5.3	16.72	2.1	16.63	15.85	3.2	530	0.60%
2021/07/29	1.1	15.54	0.2	16.23	16.95	0.9	503	0.17%
2021/07/28	5	15.71	5	14.62	15.95	0	469	0.00%
2021/07/27	13.5	16.20	3.2	15.90	14.95	10.3	442	2.32%
2021/07/26	5	15.62	20.5	15.16	15.70	-15.5	395	-3.92%
2021/07/23	0	0.00	6	14.38	14.30	-6	343	-1.75%
2021/07/22	0	0.00	1	13.90	13.90	-1	343	-0.29%
2021/07/21	10.3	13.80	0	0.00	13.65	10.3	348	2.95%
2021/07/20	2.1	13.81	0	0.00	13.85	2.1	349	0.60%
2021/07/19	0	0.00	10	14.10	14.10	-10	347	-2.87%
2021/07/16	0.1	14.10	0	14.05	14.05	0	366	0.00%
2021/07/15	0	0.00	0.1	14.10	13.95	-0.1	370	-0.03%
2021/07/14	0	14.00	0.1	14.00	13.90	0	378	-0.01%
2021/07/09	0.2	14.03	0	0.00	13.95	0.2	389	0.04%
2021/07/08	3	14.05	8	14.00	14.15	-5	406	-1.23%
2021/07/07	10	14.00	0	0.00	14.00	10	500	2.00%
2021/07/06	1	14.21	0.8	14.32	14.20	0.2	502	0.05%
2021/07/05	0.1	14.50	1	14.40	14.40	-0.9	504	-0.18%
2021/07/02	3.1	14.50	0.3	14.56	14.40	2.9	504	0.57%
2021/07/01	4	14.41	4.4	14.53	14.70	-0.4	501	-0.07%
2021/06/30	3.5	13.91	3.3	13.99	13.95	0.2	489	0.03%
2021/06/29	3.2	14.05	2.1	14.05	13.90	1.1	489	0.22%
2021/06/28	0	0.00	0.1	14.30	14.10	-0.1	490	-0.01%
2021/06/23	0	0.00	0.2	14.25	13.90	-0.2	488	-0.04%
2021/06/22	0	0.00	0.3	14.25	14.15	-0.3	488	-0.06%
2021/06/21	1.2	13.87	0.4	13.97	13.90	0.7	487	0.15%
2021/06/18	0.1	14.10	0.1	14.00	13.90	0.1	487	0.01%
2021/06/16	1.3	13.85	0	0.00	13.70	1.3	493	0.26%
2021/06/15	0.5	14.09	0	0.00	14.05	0.5	500	0.11%
2021/06/11	0.2	14.25	2	14.25	14.15	-1.8	515	-0.36%
2021/06/10	0.2	14.15	0	0.00	14.25	0.2	578	0.03%
2021/06/09	2	14.50	2.1	14.51	14.45	-0.1	581	-0.02%
2021/06/08	0.1	14.65	21	14.88	14.80	-21	578	-3.62%
2021/06/07	1.1	14.64	0.2	14.55	14.75	0.9	573	0.15%
2021/06/04	35	14.60	8.2	15.62	15.00	26.8	565	4.75%
2021/06/03	6	14.16	6.1	14.15	14.55	-0.1	513	-0.02%
2021/06/02	1.2	13.27	0.9	13.38	13.25	0.3	489	0.06%
2021/06/01	0.1	13.30	0.2	13.30	13.30	0	487	-0.01%
2021/05/31	1.2	13.53	0.4	13.65	13.20	0.8	487	0.17%
2021/05/28	3.1	13.40	5.5	13.44	13.60	-2.4	485	-0.50%
2021/05/27	2.2	12.43	1.1	12.54	12.55	1.1	481	0.22%
2021/05/26	0.2	12.65	0	0.00	12.50	0.2	481	0.05%
2021/05/25	4.6	12.51	3.8	12.53	12.50	0.7	491	0.15%
2021/05/24	1.4	12.24	0	0.00	12.40	1.4	494	0.29%
2021/05/21	0.1	12.00	0.2	12.29	12.30	-0.1	494	-0.02%
2021/05/20	2.4	11.85	1	12.05	11.70	1.4	494	0.28%
2021/05/19	1.2	12.07	0	0.00	12.00	1.2	493	0.25%
2021/05/17	1.3	11.82	0	0.00	11.70	1.3	492	0.26%
2021/05/14	2.4	12.51	0.9	12.65	12.45	1.5	489	0.30%
2021/05/13	3.6	12.45	3	12.40	12.45	0.6	488	0.13%
2021/05/12	1.4	13.30	0.8	13.53	12.50	0.6	484	0.13%
2021/05/11	1.5	13.69	0	0.00	13.80	1.5	473	0.31%
2021/05/10	1.1	13.86	0.6	14.03	13.85	0.5	469	0.11%
2021/05/07	0.2	14.16	0.2	14.08	13.85	0	467	0.00%
2021/05/06	2.2	14.20	0	0.00	14.00	2.2	467	0.47%
2021/05/05	0.2	13.92	0.3	14.10	14.20	-0.1	464	-0.02%
2021/05/04	2.1	14.10	1.5	13.68	13.65	0.6	457	0.14%
2021/05/03	1.7	14.32	1.1	14.19	14.20	0.6	449	0.13%
2021/04/29	3.4	14.98	0.7	15.04	14.75	2.7	439	0.60%
2021/04/28	1.2	15.11	2	15.00	15.05	-0.8	435	-0.18%
2021/04/27	0.3	14.79	0	0.00	14.65	0.3	425	0.06%
2021/04/26	4.2	14.53	0.9	14.72	14.60	3.3	420	0.77%
2021/04/23	2	14.50	0	0.00	14.40	2	415	0.49%
2021/04/22	8.5	14.83	18	14.66	14.35	-9.5	414	-2.29%
2021/04/21	1.5	14.70	0.1	14.85	14.60	1.4	394	0.35%
2021/04/20	0.2	14.87	0	0.00	14.80	0.2	389	0.06%
2021/04/19	2.2	14.78	10	14.75	14.85	-7.9	382	-2.05%
2021/04/16	8.1	14.74	0	0.00	14.85	8.1	383	2.12%
2021/04/15	0.2	14.75	0.1	14.80	14.85	0.1	377	0.03%
2021/04/14	15.3	14.68	0	0.00	14.55	15.3	366	4.16%
2021/04/13	15.5	14.69	3	14.66	14.20	12.5	349	3.57%
2021/04/12	2.9	13.88	0	0.00	13.85	2.9	255	1.12%
2021/04/09	1.2	13.70	0	0.00	13.80	1.2	253	0.45%
2021/04/08	0.2	14.00	0	0.00	13.80	0.2	250	0.08%
2021/04/07	0.2	13.95	0	0.00	13.85	0.2	248	0.06%
2021/04/06	0.2	14.10	0	0.00	13.95	0.2	248	0.08%
2021/04/01	1.2	13.73	1	14.05	14.10	0.2	247	0.07%
2021/03/31	0.1	13.85	0	0.00	13.80	0.1	247	0.03%
2021/03/30	0	13.85	0	0.00	13.80	0	243	0.01%
2021/03/29	0.3	13.90	0	0.00	13.75	0.3	242	0.11%
2021/03/26	0.1	13.97	1	13.80	13.75	-0.9	241	-0.36%
2021/03/25	0	0.00	0.1	13.70	13.70	-0.1	241	-0.02%
2021/03/24	0	13.85	0	0.00	13.65	0	239	0.00%
2021/03/23	0.2	13.85	0	0.00	13.80	0.2	238	0.10%
2021/03/22	0.4	14.06	1	13.95	14.00	-0.6	236	-0.26%
2021/03/19	2.2	13.92	0	0.00	13.85	2.2	234	0.93%
2021/03/18	2	14.15	0	0.00	14.10	2	230	0.89%
2021/03/17	0.1	14.21	0	0.00	14.30	0.1	221	0.06%
2021/03/16	6.1	14.42	4.2	14.43	14.00	1.9	205	0.93%
2021/03/15	2.2	13.43	0.1	13.74	13.50	2.1	143	1.47%
2021/03/12	0	0.00	0.1	13.55	13.45	-0.1	140	-0.07%
2021/03/11	0	13.55	0	13.45	13.40	0	141	-0.01%
2021/03/09	0.1	13.40	1	13.30	13.25	-1	145	-0.65%
2021/03/08	0.1	13.40	1	13.40	13.40	-0.9	149	-0.60%
2021/03/05	0	13.45	0	0.00	13.20	0	150	0.03%
2021/03/04	0.1	13.45	0	0.00	13.35	0.1	152	0.05%
2021/03/03	0.2	13.44	0	0.00	13.40	0.2	152	0.12%
2021/03/02	0.4	13.60	1	13.80	13.40	-0.6	158	-0.37%
2021/02/26	2.1	13.53	0	0.00	13.55	2.1	159	1.32%
2021/02/25	4.2	13.58	4.1	13.56	13.65	0.1	156	0.05%
2021/02/24	4.1	13.03	4	13.00	13.25	0.1	148	0.10%
2021/02/23	1	13.05	0.1	13.35	13.00	0.9	147	0.63%
2021/02/22	0.1	12.70	0	0.00	12.70	0.1	147	0.03%
2021/02/19	1.1	12.41	2	12.40	12.60	-0.9	147	-0.62%
2021/02/18	0.3	12.70	0	0.00	12.45	0.3	148	0.21%
2021/02/17	1.1	12.31	1	12.30	12.40	0.1	149	0.03%
2021/02/05	0.1	12.45	0	0.00	12.30	0.1	149	0.07%
2021/02/04	0.2	12.35	0	0.00	12.30	0.2	152	0.16%
2021/02/03	0.4	12.56	0	0.00	12.35	0.4	155	0.25%
2021/02/01	1.2	12.18	0	0.00	12.15	1.2	181	0.65%
2021/01/29	0.2	12.40	0	0.00	12.30	0.2	181	0.12%
2021/01/28	0.6	12.45	0	12.55	12.25	0.6	181	0.31%
2021/01/27	0.1	12.40	0	12.40	12.30	0.1	180	0.03%
2021/01/26	0.2	12.49	0	0.00	12.30	0.2	180	0.13%
2021/01/25	0.2	12.46	0	0.00	12.40	0.2	180	0.14%
2021/01/22	0.5	12.39	1	12.30	12.30	-0.5	180	-0.29%
2021/01/21	1.3	12.37	0	0.00	12.35	1.3	180	0.74%
2021/01/20	6.1	12.66	3	12.65	12.50	3.1	180	1.69%
2021/01/19	0.2	12.87	0	0.00	12.70	0.2	178	0.13%
2021/01/18	1.8	12.75	0	0.00	12.65	1.8	178	0.99%
2021/01/15	1.7	12.88	0	0.00	12.75	1.7	178	0.95%
2021/01/14	0.6	13.10	0	0.00	13.00	0.6	176	0.36%
2021/01/13	1.2	13.06	0	0.00	13.00	1.2	178	0.66%
2021/01/12	1.4	13.11	1	13.28	13.05	0.4	178	0.24%
2021/01/11	5.4	13.01	1.4	13.21	13.10	4	178	2.26%
2021/01/08	0.1	13.17	0	0.00	13.05	0.1	174	0.04%
2021/01/07	1.4	13.16	0	0.00	13.20	1.4	175	0.77%
2021/01/06	0.9	13.29	0	0.00	13.15	0.9	175	0.50%
2021/01/05	4.4	13.29	0	0.00	13.30	4.4	175	2.50%
2021/01/04	0.5	13.50	0	0.00	13.35	0.5	173	0.31%
2020/12/31	1.2	13.43	0	0.00	13.45	1.2	169	0.68%
2020/12/30	1.2	13.53	0	0.00	13.50	1.2	168	0.74%
2020/12/29	1.3	13.56	0	0.00	13.55	1.3	168	0.79%
2020/12/28	0.2	13.67	0.1	13.80	13.55	0.1	166	0.05%
2020/12/25	0.3	13.44	0	0.00	13.45	0.3	164	0.17%
2020/12/24	0.4	13.45	0	0.00	13.35	0.4	161	0.25%
2020/12/23	0.1	13.40	0	0.00	13.35	0.1	161	0.03%
2020/12/22	0.4	13.63	0	0.00	13.35	0.4	162	0.26%
2020/12/21	0	13.70	0	0.00	13.55	0	161	0.02%
2020/12/18	0	13.45	0	13.60	13.40	0	160	0.02%
2020/12/17	0	13.55	0	0.00	13.45	0	161	0.02%
2020/12/16	0.1	13.55	0	0.00	13.45	0.1	160	0.06%
2020/12/15	0	0.00	0.2	13.65	13.45	-0.2	163	-0.14%
2020/12/14	0.1	13.65	0.1	13.65	13.60	0	160	0.03%
2020/12/11	0.1	13.50	0	0.00	13.55	0.1	159	0.06%
2020/12/10	0.1	13.57	0	0.00	13.55	0.1	161	0.08%
2020/12/09	0.1	13.60	0	0.00	13.70	0.1	158	0.05%
2020/12/08	0.4	13.60	0	0.00	13.50	0.4	159	0.22%
2020/12/07	0.3	13.62	0	0.00	13.35	0.3	156	0.21%
2020/12/04	0.2	13.73	0	0.00	13.40	0.2	153	0.13%
2020/12/03	0.2	13.69	0	0.00	13.60	0.2	149	0.11%
2020/12/02	0.7	13.70	0	0.00	13.45	0.7	148	0.46%
2020/12/01	0.2	13.71	0	0.00	13.60	0.2	145	0.13%
2020/11/30	0.2	13.77	0	0.00	13.50	0.2	144	0.16%
2020/11/27	0.1	13.79	0.1	13.75	13.65	0	143	0.01%
2020/11/26	3.1	13.66	3	13.65	13.70	0.1	145	0.05%
2020/11/25	0	13.45	0	0.00	13.45	0	146	0.03%
2020/11/24	0.2	13.25	0	0.00	13.20	0.2	143	0.16%
2020/11/23	0.2	13.35	0	0.00	13.15	0.2	143	0.14%
2020/11/20	0.1	13.47	0.5	13.50	13.30	-0.5	141	-0.33%
2020/11/19	1.1	13.26	0	0.00	13.40	1.1	141	0.78%
2020/11/18	0.1	13.34	0	0.00	13.20	0.1	140	0.10%
2020/11/17	0.2	13.38	0	0.00	13.30	0.2	139	0.11%
2020/11/16	0	13.40	1	13.20	13.10	-1	138	-0.72%
2020/11/12	0	13.40	0	0.00	13.15	0	143	0.02%
2020/11/11	0.1	13.60	0	0.00	13.40	0.1	142	0.05%
2020/11/10	13.5	13.89	11.1	13.94	13.50	2.4	139	1.71%
2020/11/09	0.1	13.14	0	0.00	12.90	0.1	114	0.08%
2020/11/06	0.1	13.10	0	0.00	12.95	0.1	114	0.09%
2020/11/05	0.2	13.34	0	0.00	13.05	0.2	114	0.15%
2020/11/04	0.1	13.35	0	0.00	12.95	0.1	114	0.07%
2020/11/03	0.1	13.18	0	0.00	13.00	0.1	114	0.06%
2020/11/02	0.2	13.11	0	0.00	13.00	0.2	117	0.17%
2020/10/30	0.1	13.23	0	0.00	12.95	0.1	125	0.06%
2020/10/29	1.5	13.13	0	0.00	13.05	1.5	126	1.22%
2020/10/28	0.3	13.14	0	0.00	13.00	0.3	125	0.23%
2020/10/27	1.1	12.92	0	0.00	13.00	1.1	124	0.91%
2020/10/26	0.1	13.30	0	0.00	13.00	0.1	132	0.09%
2020/10/23	0.1	13.20	0	0.00	13.00	0.1	133	0.09%
2020/10/22	0.1	13.00	0	0.00	13.00	0.1	134	0.06%
2020/10/21	0.3	13.10	0	0.00	13.00	0.3	135	0.26%
2020/10/20	0.2	13.15	0	0.00	13.15	0.2	135	0.18%
2020/10/19	1.2	13.03	0	0.00	13.15	1.2	134	0.85%
2020/10/15	0	13.30	0	0.00	13.15	0	130	0.03%
2020/10/14	1.5	13.15	1	13.10	13.00	0.5	136	0.36%
2020/10/13	0.1	13.25	0	0.00	13.05	0.1	134	0.07%
2020/10/12	0.2	13.40	0	0.00	13.10	0.2	133	0.16%
2020/10/08	0.1	13.55	0	0.00	13.35	0.1	134	0.06%
2020/10/07	0.3	13.50	0	0.00	13.50	0.3	133	0.21%
2020/10/06	0	13.55	1	13.35	13.40	-1	134	-0.72%
2020/10/05	0.2	13.45	0	0.00	13.30	0.2	136	0.15%
2020/09/30	1.2	13.17	1	13.25	13.15	0.2	137	0.17%
2020/09/29	1.2	13.27	1	13.35	13.25	0.2	137	0.15%
2020/09/28	1.1	13.35	1.9	13.35	13.35	-0.8	139	-0.54%
2020/09/25	2	13.28	1	13.40	13.30	1	141	0.74%
2020/09/24	1.3	13.45	1	13.65	13.35	0.3	141	0.20%
2020/09/23	1.2	13.72	1	13.80	13.70	0.2	141	0.17%
2020/09/22	1.1	13.66	1	13.75	13.65	0.1	141	0.06%
2020/09/21	2.2	13.74	1	13.90	13.70	1.2	142	0.81%
2020/09/18	1.2	13.88	0	0.00	13.85	1.2	141	0.85%
2020/09/17	0.1	14.00	0	0.00	13.85	0.1	138	0.10%
2020/09/15	0.1	13.90	0	0.00	13.80	0.1	140	0.04%
2020/09/14	0.2	13.95	0	0.00	13.85	0.2	138	0.17%
2020/09/10	0.1	14.20	0	0.00	14.00	0.1	136	0.08%
2020/08/19	1	13.90	2	13.73	14.15	-1	228	-0.44%
2020/08/17	1	13.00	0	0.00	13.25	1	219	0.46%
2020/08/13	0	0.00	1	13.35	13.20	-1	218	-0.46%
2020/08/07	1	13.15	1	13.15	13.25	0	217	0.00%
2020/07/30	5	14.35	5	13.65	13.70	0	210	0.00%
2020/07/22	0	0.00	4	14.25	14.25	-4	201	-1.98%
2020/07/17	1	14.40	0	0.00	14.30	1	195	0.51%
2020/07/08	0	15.05	0	0.00	15.05	0	198	0.00%
2020/06/17	1	15.00	0	0.00	15.40	1	210	0.47%
2020/06/11	1	15.60	0	0.00	15.15	1	227	0.44%
2020/06/08	5	16.90	0	0.00	16.85	5	227	2.20%
2020/06/04	1	15.10	1	14.90	14.95	0	187	0.00%
2020/05/29	3	14.95	0	0.00	14.30	3	174	1.72%
2020/03/24	0	0.00	1	11.05	11.40	-1	124	-0.80%
2020/03/20	1	10.50	0	0.00	10.80	1	112	0.89%
2020/03/19	1	10.60	0	0.00	10.60	1	103	0.97%
2020/02/18	1	17.25	0	0.00	17.25	1	65	1.54%
2020/01/30	0	0.00	2	17.70	17.60	-2	75	-2.65%
2019/12/24	3	18.67	0	0.00	18.45	3	79	3.77%
2019/12/23	0	0.00	1	18.75	18.50	-1	76	-1.30%
2019/12/19	1	18.05	0	0.00	18.05	1	73	1.36%
2019/12/17	1	18.00	0	0.00	17.95	1	74	1.35%
2019/12/13	0.1	18.15	0	0.00	17.95	0.1	75	0.07%
2019/11/04	0	0.00	2	18.70	18.65	-2	80	-2.47%
2019/10/18	1	18.80	0	0.00	18.85	1	78	1.27%
2019/08/30	0	0.00	2	19.40	19.35	-2	169	-1.18%
2019/08/06	1	19.80	0	0.00	19.80	1	218	0.46%
2019/07/11	1	20.50	0	0.00	20.55	1	226	0.44%
2019/07/10	2	20.55	0	0.00	20.75	2	227	0.88%
2019/07/09	0	0.00	1	21.20	21.05	-1	219	-0.46%
2019/07/08	1	21.85	0	0.00	21.60	1	219	0.46%
2019/07/05	1	21.70	0	0.00	21.75	1	221	0.45%
2019/06/12	0	0.00	4	21.06	21.20	-4	324	-1.23%
2019/06/10	0	0.00	1	22.45	22.20	-1	327	-0.31%
2019/06/06	1	21.55	0	0.00	21.80	1	316	0.32%
2019/05/28	1	20.80	0	0.00	20.70	1	545	0.18%
2019/05/23	2	20.65	0	0.00	20.70	2	562	0.36%
2019/05/17	0	0.00	2	21.10	20.60	-2	547	-0.37%
2019/03/27	0	0.00	11	21.70	21.30	-11	564	-1.95%
2019/03/15	0	0.00	1	19.30	19.60	-1	486	-0.21%
2019/03/13	2	20.30	6	20.19	20.00	-4	470	-0.85%
2019/03/08	2	20.75	2	20.98	21.15	0	436	0.00%
2019/03/07	6	21.23	0	0.00	20.10	6	414	1.45%
2019/03/06	3	21.10	5	21.03	21.00	-2	396	-0.50%
2019/03/05	5	21.40	5	21.27	21.70	0	373	0.00%
2019/03/04	2	20.43	1	20.50	20.50	1	316	0.32%
2019/02/25	1	18.80	0	0.00	18.45	1	193	0.52%
2019/01/24	4	18.15	5	18.58	18.80	-1	104	-0.96%
2019/01/15	2	17.00	0	0.00	17.30	2	81	2.47%
2018/11/29	0	0.00	1	16.70	16.70	-1	153	-0.65%
2018/10/05	0	0.00	2	18.65	18.60	-2	134	-1.49%
2018/10/03	2	18.70	3	19.00	19.05	-1	94	-1.06%
2018/09/25	1	16.45	0	0.00	16.50	1	81	1.23%
2018/08/31	1	18.25	0	0.00	18.30	1	77	1.30%
2018/08/06	0	0.00	1	19.55	19.45	-1	121	-0.82%
2018/07/10	0	18.60	0	0.00	18.75	0	334	0.00%
2018/07/05	0	19.50	0	0.00	18.50	0	345	0.00%
2018/05/30	2	19.55	0	0.00	19.50	2	412	0.49%
2018/05/25	1	19.95	0	0.00	19.95	1	413	0.24%
2018/05/18	1	20.05	0	0.00	20.15	1	416	0.24%
2018/05/14	2	20.50	0	0.00	20.50	2	416	0.48%
2018/05/11	2	21.50	0	0.00	21.50	2	404	0.49%
2018/05/10	0	0.00	9	22.17	22.50	-9	367	-2.45%
2018/05/03	0	0.00	1	21.50	21.60	-1	280	-0.36%
2018/04/20	2	19.60	0	0.00	19.80	2	237	0.84%
2018/03/26	0	0.00	1	18.30	18.35	-1	279	-0.36%
2018/03/14	1	19.15	0	0.00	19.05	1	408	0.24%
2018/03/12	0	0.00	1	19.00	18.90	-1	461	-0.22%
2018/02/23	0	0.00	1	18.75	18.75	-1	464	-0.22%
2018/02/09	1	18.00	0	0.00	18.20	1	457	0.22%
2018/02/05	1	19.70	0	0.00	19.75	1	446	0.22%
2018/01/25	1	20.50	0	0.00	20.10	1	439	0.23%
2018/01/24	1	20.55	0	0.00	20.55	1	442	0.23%
2018/01/23	1	20.40	0	0.00	20.55	1	447	0.22%
2018/01/19	2	20.93	0	0.00	20.70	2	452	0.44%
2018/01/18	1	21.00	0	0.00	21.05	1	449	0.22%
2018/01/16	2	20.80	0	0.00	20.85	2	444	0.45%
2018/01/09	2	21.63	0	0.00	21.60	2	427	0.47%
2018/01/08	0	0.00	1	21.80	21.30	-1	422	-0.24%