再生-KY (1337)-國泰-台中券商分點個股進出

台股 » 個股 » 再生-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

再生-KY

(1337)

可現股當沖

股價
6.98
漲跌
▲0.05
漲幅
+0.72%
成交量
66張
產業
上市塑膠類股
143人加入追蹤

立即追蹤
本地時間:14:30

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

再生-KY (1337)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.2	6.98	1	6.96	6.98	-0.9	461	-0.18%
2024/12/02	0.5	6.96	0	0.00	6.93	0.5	464	0.12%
2024/11/29	0.2	6.91	0	0.00	6.92	0.2	465	0.04%
2024/11/28	0	6.96	0.5	6.96	6.88	-0.5	465	-0.10%
2024/11/27	3.8	6.97	0	0.00	6.88	3.8	462	0.82%
2024/11/26	2.4	7.06	0	0.00	7.04	2.4	460	0.53%
2024/11/25	0.3	7.04	0	0.00	7.10	0.3	464	0.07%
2024/11/21	0.1	6.99	0	0.00	6.99	0.1	463	0.02%
2024/11/20	1.8	6.97	0	0.00	6.96	1.8	461	0.39%
2024/11/19	1.7	6.92	0.4	7.00	6.98	1.3	466	0.28%
2024/11/18	1.1	6.96	0	0.00	6.92	1.1	465	0.23%
2024/11/15	2.5	6.89	0	0.00	6.90	2.5	465	0.53%
2024/11/14	4.5	6.90	0	0.00	6.87	4.5	469	0.95%
2024/11/13	2.1	6.96	1	6.94	6.95	1.1	469	0.23%
2024/11/12	0.5	7.06	0	0.00	6.97	0.5	471	0.10%
2024/11/11	4	6.95	2	6.95	6.96	2	471	0.42%
2024/11/08	0.7	7.10	0	0.00	7.05	0.7	474	0.14%
2024/11/07	4.1	7.08	1	7.11	7.10	3.1	476	0.65%
2024/11/06	11.8	7.09	0	0.00	7.07	11.8	485	2.43%
2024/11/05	1.1	7.08	0.1	7.50	7.10	1	502	0.20%
2024/11/04	2.6	7.09	2	7.12	7.07	0.6	516	0.11%
2024/11/01	3.8	7.08	5.1	7.07	7.07	-1.4	538	-0.25%
2024/10/30	16.1	7.10	0	0.00	7.07	16.1	542	2.96%
2024/10/29	2.4	7.07	2.5	7.08	7.08	-0.1	545	-0.02%
2024/10/28	1.9	7.11	0	0.00	7.07	1.9	550	0.35%
2024/10/25	0.5	7.15	1	7.15	7.16	-0.5	555	-0.08%
2024/10/24	0.1	7.20	0	0.00	7.14	0.1	560	0.02%
2024/10/23	11.1	7.16	8	7.18	7.15	3.1	571	0.53%
2024/10/22	2.1	7.08	0.3	7.14	7.09	1.8	573	0.31%
2024/10/21	1.6	7.16	1.2	7.17	7.16	0.4	573	0.07%
2024/10/18	11.4	7.15	0	0.00	7.16	11.4	584	1.96%
2024/10/17	0.7	7.27	1	7.27	7.25	-0.3	589	-0.05%
2024/10/16	0.5	7.20	4.1	7.20	7.14	-3.6	600	-0.60%
2024/10/15	2.4	7.32	2.6	7.26	7.23	-0.2	606	-0.03%
2024/10/14	1.4	7.37	0.2	7.34	7.32	1.2	626	0.19%
2024/10/11	0.6	7.41	2.9	7.42	7.34	-2.3	659	-0.35%
2024/10/09	1	7.55	5.4	7.49	7.44	-4.4	663	-0.67%
2024/10/08	6.1	7.92	11	7.87	7.70	-4.9	667	-0.73%
2024/10/07	9.3	7.99	4.6	7.90	7.91	4.7	686	0.69%
2024/10/04	16.3	7.93	32.7	8.08	7.91	-16.5	725	-2.27%
2024/10/01	11	7.78	38.1	7.85	7.63	-27.1	674	-4.01%
2024/09/30	4.6	7.30	4.1	7.45	7.46	0.5	630	0.08%
2024/09/27	12.1	7.17	6.9	7.18	7.28	5.1	625	0.82%
2024/09/26	2.4	7.14	1	7.14	7.15	1.4	616	0.23%
2024/09/25	1.4	7.15	3.3	7.17	7.13	-1.9	615	-0.30%
2024/09/24	0.6	7.09	0.1	7.11	7.08	0.5	616	0.07%
2024/09/23	3.8	7.12	6	7.09	7.07	-2.2	622	-0.35%
2024/09/20	4.1	7.13	2.1	7.10	7.14	2	632	0.31%
2024/09/19	0.5	7.17	0.1	7.19	7.16	0.4	648	0.07%
2024/09/18	1.7	7.20	0.2	7.22	7.17	1.5	654	0.23%
2024/09/16	0.1	7.15	5.1	7.16	7.21	-5	664	-0.76%
2024/09/13	2.2	7.10	1	7.14	7.12	1.2	678	0.18%
2024/09/12	0.3	7.12	0	0.00	7.14	0.3	686	0.05%
2024/09/11	2.3	7.02	0	0.00	6.97	2.3	685	0.33%
2024/09/10	3	7.02	0	0.00	7.01	3	695	0.43%
2024/09/09	1.7	6.95	0	0.00	7.06	1.7	697	0.24%
2024/09/06	0.3	6.94	0	0.00	6.94	0.3	703	0.04%
2024/09/05	1.7	6.89	0	0.00	6.89	1.7	706	0.24%
2024/09/04	4.6	6.88	0	0.00	6.83	4.6	722	0.64%
2024/09/03	3.6	7.12	0.9	7.05	7.07	2.6	732	0.36%
2024/09/02	0.5	7.16	0	0.00	7.14	0.5	751	0.07%
2024/08/30	1.4	7.13	0	0.00	7.13	1.4	764	0.19%
2024/08/29	1.6	7.12	0	0.00	7.13	1.6	768	0.21%
2024/08/28	0.8	7.15	0	0.00	7.10	0.8	773	0.11%
2024/08/27	10.1	7.10	0	0.00	7.15	10.1	780	1.29%
2024/08/26	0.5	7.20	0	0.00	7.15	0.5	782	0.06%
2024/08/23	1.6	7.06	0	7.06	7.18	1.6	803	0.20%
2024/08/22	1.5	7.07	0.7	7.06	7.08	0.8	812	0.10%
2024/08/21	0.4	7.02	0	0.00	7.02	0.4	817	0.05%
2024/08/20	1.3	7.03	0.3	7.06	6.99	1	817	0.12%
2024/08/19	1.3	7.04	1.4	7.04	7.05	-0.2	820	-0.02%
2024/08/16	1.9	7.04	1.9	7.06	7.02	0	826	0.01%
2024/08/15	1.9	7.07	0	0.00	7.07	1.9	831	0.23%
2024/08/14	3.6	7.06	0	0.00	7.06	3.6	847	0.43%
2024/08/13	1.6	7.07	0	0.00	7.01	1.6	851	0.19%
2024/08/12	10.8	6.95	1.6	6.93	7.09	9.2	853	1.08%
2024/08/09	0.2	6.88	0	0.00	6.88	0.2	853	0.02%
2024/08/08	3.2	6.73	0	6.74	6.73	3.2	858	0.37%
2024/08/07	5.7	6.69	1	6.74	6.68	4.7	865	0.54%
2024/08/06	7.5	6.60	0.3	6.44	6.48	7.2	863	0.84%
2024/08/05	28.3	6.81	0.5	6.72	6.64	27.8	875	3.18%
2024/08/02	1.9	7.38	1	7.43	7.35	0.9	859	0.11%
2024/08/01	3.4	7.44	0	7.48	7.42	3.4	883	0.38%
2024/07/31	2.7	7.36	0	0.00	7.39	2.7	892	0.30%
2024/07/30	0.4	7.30	0	0.00	7.39	0.4	890	0.05%
2024/07/29	7.1	7.38	0	0.00	7.32	7.1	918	0.77%
2024/07/26	3.5	7.45	0	0.00	7.43	3.5	922	0.38%
2024/07/23	1.9	7.61	1	7.57	7.53	0.9	945	0.09%
2024/07/22	6.4	7.55	1	7.55	7.56	5.4	950	0.57%
2024/07/19	4.7	7.75	13	7.65	7.62	-8.3	969	-0.86%
2024/07/18	2	7.90	0.1	7.89	7.85	1.9	981	0.19%
2024/07/17	5.7	7.97	1.1	7.93	7.93	4.6	1,004	0.46%
2024/07/16	2	7.96	4.5	7.97	7.86	-2.5	1,000	-0.25%
2024/07/15	11.3	8.09	0.4	8.10	7.95	10.9	998	1.09%
2024/07/12	8.3	8.00	2.9	8.05	8.09	5.4	975	0.55%
2024/07/11	2.2	7.83	4.7	7.85	7.78	-2.5	944	-0.26%
2024/07/10	2.5	7.84	8	7.85	7.87	-5.5	950	-0.57%
2024/07/09	12.4	7.99	16.5	7.92	7.88	-4.1	937	-0.43%
2024/07/08	7.6	7.92	30	7.86	7.80	-22.4	892	-2.51%
2024/07/05	5.9	7.60	3	7.51	7.55	2.9	836	0.34%
2024/07/04	7.2	7.43	2	7.41	7.40	5.2	820	0.64%
2024/07/03	2.6	7.43	0.2	7.39	7.37	2.4	811	0.30%
2024/07/02	5.1	7.30	0.7	7.31	7.31	4.4	803	0.55%
2024/07/01	3.3	7.32	0	0.00	7.30	3.3	801	0.41%
2024/06/28	1.8	7.33	1	7.33	7.30	0.8	798	0.10%
2024/06/27	2.5	7.33	0	0.00	7.28	2.5	796	0.32%
2024/06/26	14.5	7.36	0	7.34	7.32	14.5	796	1.82%
2024/06/25	4.6	7.37	0	0.00	7.37	4.6	788	0.58%
2024/06/24	6.1	7.45	3.3	7.47	7.43	2.8	777	0.36%
2024/06/21	5.5	7.51	0	0.00	7.51	5.5	775	0.71%
2024/06/20	6.1	7.50	0	0.00	7.51	6.1	768	0.79%
2024/06/19	1.7	7.45	2	7.38	7.37	-0.3	755	-0.04%
2024/06/18	11.5	7.50	1.9	7.52	7.49	9.6	750	1.28%
2024/06/17	8.1	7.51	25.1	7.55	7.53	-17	750	-2.26%
2024/06/14	1.5	7.48	1	7.47	7.46	0.5	742	0.06%
2024/06/13	4.5	7.47	1	7.45	7.43	3.5	742	0.48%
2024/06/12	0.7	7.60	0.6	7.58	7.53	0.1	751	0.01%
2024/06/11	3.9	7.66	4.1	7.73	7.61	-0.2	749	-0.02%
2024/06/07	0.3	7.67	2.2	7.59	7.59	-1.8	740	-0.24%
2024/06/06	3.6	7.46	0.1	7.44	7.40	3.6	727	0.49%
2024/06/05	1.4	7.61	0	0.00	7.59	1.4	709	0.20%
2024/06/04	2.1	7.68	0	7.72	7.61	2	705	0.29%
2024/06/03	1.4	7.75	2.6	7.72	7.72	-1.2	710	-0.17%
2024/05/31	1.1	7.76	2.6	7.72	7.67	-1.5	710	-0.21%
2024/05/30	2.9	7.80	2.3	7.69	7.62	0.6	710	0.08%
2024/05/29	0.3	7.89	8.6	7.89	7.85	-8.3	711	-1.17%
2024/05/28	1.6	7.61	10.2	7.58	7.78	-8.6	692	-1.25%
2024/05/27	2.8	7.47	3.9	7.45	7.50	-1.1	686	-0.16%
2024/05/24	3.1	7.43	0	7.43	7.44	3.1	686	0.45%
2024/05/23	11.7	7.52	5.5	7.53	7.46	6.2	688	0.90%
2024/05/22	2.4	7.66	0.1	7.64	7.58	2.3	695	0.34%
2024/05/21	1.8	7.67	11	7.68	7.64	-9.2	714	-1.29%
2024/05/20	1	7.55	0.2	7.70	7.70	0.8	727	0.11%
2024/05/17	2.4	7.50	2.1	7.52	7.55	0.3	717	0.04%
2024/05/16	2.1	7.50	0.4	7.52	7.49	1.7	730	0.23%
2024/05/15	4.8	7.44	2.1	7.45	7.40	2.7	732	0.37%
2024/05/14	6	7.58	1.6	7.58	7.50	4.4	746	0.59%
2024/05/13	4.1	7.69	0	0.00	7.61	4.1	738	0.56%
2024/05/10	0.2	7.71	1.1	7.79	7.72	-0.9	721	-0.12%
2024/05/09	1.5	7.78	6.1	7.78	7.77	-4.5	707	-0.64%
2024/05/08	2	7.70	0	0.00	7.67	2	685	0.28%
2024/05/07	2.5	7.74	23.5	7.77	7.81	-21	678	-3.10%
2024/05/06	0.4	7.77	6	7.73	7.80	-5.6	650	-0.86%
2024/05/03	1.2	7.75	10.2	7.76	7.63	-9	640	-1.41%
2024/05/02	0.7	7.66	4	7.69	7.78	-3.3	634	-0.51%
2024/04/30	2.5	7.71	3	7.63	7.62	-0.5	592	-0.09%
2024/04/29	1.4	7.85	34.8	7.89	7.82	-33.4	581	-5.74%
2024/04/26	1.8	7.66	0.3	7.68	7.70	1.5	547	0.28%
2024/04/25	21.6	7.49	1	7.71	7.75	20.6	539	3.81%
2024/04/24	1.4	7.62	21	7.69	7.62	-19.6	513	-3.81%
2024/04/23	8	7.61	7	7.57	7.60	1	495	0.20%
2024/04/22	6.2	7.23	0	0.00	7.21	6.2	467	1.33%
2024/04/19	2.6	7.19	1.3	7.19	7.12	1.3	459	0.28%
2024/04/18	3.5	7.17	0	0.00	7.24	3.5	451	0.78%
2024/04/17	0.4	7.18	6	7.11	7.18	-5.6	451	-1.25%
2024/04/16	2.9	7.18	1.4	7.14	7.13	1.4	451	0.31%
2024/04/15	4	7.24	55.3	7.25	7.22	-51.4	438	-11.71%
2024/04/12	0.9	7.32	0	0.00	7.31	0.9	441	0.21%
2024/04/11	4.2	7.29	0	0.00	7.31	4.2	442	0.96%
2024/04/10	1.5	7.29	0	0.00	7.28	1.5	444	0.35%
2024/04/09	1.6	7.18	0	0.00	7.17	1.6	445	0.36%
2024/04/08	0.2	7.16	0.9	7.15	7.16	-0.6	454	-0.14%
2024/04/03	0.3	7.15	0	0.00	7.12	0.3	455	0.06%
2024/04/02	2	7.17	0.1	7.18	7.13	1.9	463	0.40%
2024/04/01	1.2	7.15	0	0.00	7.15	1.2	472	0.24%
2024/03/29	1.8	7.16	0	0.00	7.14	1.8	515	0.34%
2024/03/28	3.2	7.16	0	0.00	7.15	3.2	629	0.51%
2024/03/27	3.2	7.16	0.2	7.18	7.14	3.1	629	0.49%
2024/03/26	2.5	7.21	0	0.00	7.22	2.5	621	0.41%
2024/03/25	2.7	7.12	0	0.00	7.13	2.7	617	0.44%
2024/03/22	0.3	7.14	1.3	7.11	7.10	-1	617	-0.16%
2024/03/21	2.5	7.14	1.4	7.15	7.11	1.2	617	0.19%
2024/03/20	3.9	7.15	0	0.00	7.08	3.9	616	0.63%
2024/03/19	3.5	7.18	0.4	7.18	7.17	3.1	615	0.51%
2024/03/18	3.9	7.15	2	7.14	7.20	1.9	615	0.31%
2024/03/15	6.2	7.19	0	0.00	7.10	6.2	612	1.01%
2024/03/14	2.3	7.40	0	0.00	7.35	2.3	590	0.39%
2024/03/13	6.8	7.42	1.2	7.44	7.38	5.6	589	0.96%
2024/03/12	12.2	7.52	5	7.52	7.54	7.2	584	1.23%
2024/03/11	12.6	7.50	0	0.00	7.52	12.6	581	2.17%
2024/03/08	3.1	7.45	1.4	7.48	7.43	1.7	578	0.29%
2024/03/07	5.6	7.56	0	0.00	7.49	5.6	574	0.98%
2024/03/06	1.6	7.73	0	0.00	7.63	1.6	566	0.27%
2024/03/05	2.1	7.70	1.4	7.74	7.70	0.7	561	0.13%
2024/03/04	2.3	7.73	0	0.00	7.75	2.3	553	0.41%
2024/03/01	1.3	7.77	0.3	7.78	7.76	1	545	0.18%
2024/02/29	2.9	7.79	0.5	7.81	7.76	2.4	544	0.44%
2024/02/27	3.4	7.71	1	7.85	7.68	2.4	538	0.44%
2024/02/26	4.1	7.84	0.1	7.89	7.80	4	537	0.74%
2024/02/23	12.5	7.87	1.5	7.91	7.89	11	533	2.06%
2024/02/22	2.7	8.07	10	8.08	7.98	-7.3	522	-1.40%
2024/02/21	10.2	7.90	0.8	7.87	8.00	9.5	498	1.90%
2024/02/20	4.3	7.83	1.9	7.84	7.81	2.4	479	0.50%
2024/02/19	2	7.79	27.4	7.86	7.81	-25.4	473	-5.38%
2024/02/16	0.5	7.57	1	7.54	7.55	-0.5	461	-0.11%
2024/02/15	2.2	7.46	7	7.21	7.42	-4.8	454	-1.06%
2024/02/05	9	7.16	0	0.00	7.15	9	435	2.07%
2024/02/02	0.7	7.23	0	0.00	7.18	0.7	432	0.16%
2024/02/01	2.1	7.21	0	0.00	7.16	2.1	431	0.49%
2024/01/31	4.4	7.25	1	7.20	7.17	3.4	430	0.79%
2024/01/30	0.7	7.34	10.3	7.28	7.28	-9.6	426	-2.24%
2024/01/29	0.2	7.41	0.6	7.41	7.39	-0.3	427	-0.08%
2024/01/26	0.3	7.35	0	0.00	7.36	0.3	427	0.08%
2024/01/25	1.4	7.30	0	0.00	7.27	1.4	426	0.32%
2024/01/24	0.4	7.24	0.8	7.23	7.26	-0.4	429	-0.09%
2024/01/23	4.1	7.20	0.8	7.25	7.22	3.3	432	0.77%
2024/01/22	1.2	7.20	0	0.00	7.21	1.2	432	0.28%
2024/01/19	1.1	7.20	1	7.22	7.20	0.1	432	0.02%
2024/01/18	0.1	7.19	0	7.16	7.17	0.1	432	0.02%
2024/01/17	5.7	7.17	0	0.00	7.12	5.7	432	1.32%
2024/01/16	8.1	7.33	0.6	7.34	7.31	7.5	425	1.77%
2024/01/15	1.7	7.44	0	0.00	7.41	1.7	420	0.40%
2024/01/12	6.8	7.43	0	0.00	7.41	6.8	420	1.61%
2024/01/11	1	7.48	0	0.00	7.48	1	420	0.23%
2024/01/10	5.2	7.46	0	7.50	7.41	5.2	418	1.24%
2024/01/09	0.6	7.46	0	0.00	7.41	0.6	417	0.15%
2024/01/08	1.7	7.50	0.3	7.52	7.45	1.4	423	0.32%
2024/01/05	4.7	7.55	2.5	7.54	7.54	2.2	419	0.52%
2024/01/04	0.7	7.53	31.1	7.53	7.43	-30.4	420	-7.23%
2024/01/03	3.9	7.57	0	0.00	7.55	3.9	415	0.94%
2024/01/02	1.4	7.63	3	7.75	7.62	-1.7	409	-0.40%
2023/12/29	0.9	7.60	5	7.56	7.55	-4.1	400	-1.04%
2023/12/28	3.7	7.63	0	0.00	7.58	3.7	398	0.93%
2023/12/27	6.8	7.64	0.1	7.62	7.69	6.6	390	1.70%
2023/12/26	54.3	7.71	12.8	7.71	7.58	41.5	383	10.82%
2023/12/25	23.9	7.72	47.7	7.76	7.78	-23.8	340	-6.99%
2023/12/22	3.8	7.20	0.2	7.22	7.17	3.6	226	1.60%
2023/12/21	4.7	7.16	1	7.16	7.15	3.7	228	1.61%
2023/12/20	1.2	7.17	0	0.00	7.15	1.2	227	0.52%
2023/12/19	9.9	7.15	2.1	7.13	7.13	7.9	231	3.41%
2023/12/18	7.2	7.18	1.9	7.18	7.16	5.3	230	2.30%
2023/12/15	1.2	7.21	0.4	7.20	7.17	0.8	229	0.35%
2023/12/14	0.2	7.18	0	0.00	7.16	0.2	231	0.07%
2023/12/13	2.3	7.17	0.2	7.20	7.15	2.1	228	0.92%
2023/12/12	4	7.19	0	0.00	7.18	4	228	1.77%
2023/12/11	0.7	7.23	0	0.00	7.19	0.7	228	0.32%
2023/12/08	3	7.23	1.1	7.22	7.21	1.9	230	0.83%
2023/12/07	1.9	7.22	0	0.00	7.21	1.9	233	0.80%
2023/12/06	0.3	7.24	2	7.21	7.19	-1.7	242	-0.71%
2023/12/05	1.3	7.18	0	0.00	7.17	1.3	244	0.55%
2023/12/04	1.9	7.23	1	7.20	7.18	0.9	247	0.35%
2023/12/01	3.3	7.17	7	7.14	7.15	-3.7	246	-1.52%
2023/11/30	1.6	7.17	0	0.00	7.15	1.6	247	0.63%
2023/11/29	2.7	7.17	0	0.00	7.15	2.7	251	1.08%
2023/11/28	1	7.29	0.2	7.23	7.15	0.8	255	0.32%
2023/11/27	2.4	7.18	0	0.00	7.13	2.4	256	0.92%
2023/11/24	0.8	7.27	0.1	7.24	7.21	0.7	260	0.26%
2023/11/22	1.7	7.19	0	0.00	7.21	1.7	259	0.65%
2023/11/21	2.2	7.19	0	0.00	7.17	2.2	257	0.87%
2023/11/20	0.1	7.13	4	7.12	7.14	-3.9	257	-1.53%
2023/11/17	0.7	7.13	0	0.00	7.09	0.7	264	0.26%
2023/11/16	0.1	7.12	0	0.00	7.12	0.1	268	0.03%
2023/11/15	1.5	7.08	0.2	7.07	7.07	1.3	267	0.47%
2023/11/14	0.1	7.04	0	0.00	7.04	0.1	265	0.04%
2023/11/13	0.2	7.06	0	7.06	7.04	0.2	270	0.08%
2023/11/10	3.6	7.04	1	7.04	7.05	2.6	271	0.95%
2023/11/09	1.9	7.04	1	7.04	7.02	0.9	279	0.34%
2023/11/08	1.4	7.05	1	7.01	7.01	0.4	284	0.14%
2023/11/07	2.4	7.04	0	0.00	7.04	2.4	290	0.82%
2023/11/06	7.6	7.05	0	0.00	7.03	7.6	300	2.52%
2023/11/03	0.6	7.07	0	0.00	7.02	0.6	308	0.21%
2023/11/02	0.2	7.06	0	0.00	7.02	0.2	319	0.07%
2023/11/01	4	7.01	0	0.00	7.00	4	322	1.24%
2023/10/31	6.4	7.02	0	0.00	6.99	6.4	325	1.97%
2023/10/30	3.8	7.04	0	0.00	7.05	3.8	335	1.14%
2023/10/27	1.6	7.03	0	0.00	7.04	1.6	342	0.46%
2023/10/26	2.9	7.07	0	0.00	7.03	2.9	354	0.82%
2023/10/25	1.2	7.09	0	0.00	7.08	1.2	357	0.34%
2023/10/24	3	7.04	1	7.04	7.04	2	365	0.54%
2023/10/23	0.7	7.07	0	0.00	7.07	0.7	377	0.18%
2023/10/20	3	7.03	2	7.01	7.01	1	386	0.26%
2023/10/19	2.5	7.04	0	7.07	7.06	2.5	404	0.62%
2023/10/18	1	7.07	0	0.00	7.04	1	421	0.23%
2023/10/17	1.7	7.08	1	7.08	7.07	0.7	430	0.17%
2023/10/16	17.4	7.07	1	7.10	7.04	16.4	440	3.73%
2023/10/13	0.5	7.18	2	7.18	7.16	-1.5	460	-0.33%
2023/10/12	1	7.18	1.2	7.17	7.17	-0.2	489	-0.05%
2023/10/11	1.1	7.21	0	7.22	7.19	1.1	523	0.21%
2023/10/06	7	7.17	1	7.17	7.17	6	551	1.09%
2023/10/05	1.4	7.18	0	0.00	7.17	1.4	587	0.24%
2023/10/04	6.1	7.14	0	0.00	7.13	6.1	613	1.00%
2023/10/03	4.4	7.16	1.9	7.17	7.17	2.5	674	0.37%
2023/10/02	0.6	7.17	0	0.00	7.12	0.6	697	0.08%
2023/09/28	2.6	7.15	0	0.00	7.14	2.6	709	0.37%
2023/09/27	4.3	7.16	0	0.00	7.14	4.3	730	0.59%
2023/09/26	4.9	7.25	1.6	7.24	7.19	3.3	750	0.44%
2023/09/25	0.6	7.34	5.1	7.28	7.29	-4.5	782	-0.58%
2023/09/22	1.9	7.32	0	0.00	7.29	1.9	806	0.23%
2023/09/21	1.1	7.39	0	0.00	7.35	1.1	835	0.13%
2023/09/20	2	7.36	0.7	7.37	7.34	1.3	887	0.14%
2023/09/19	8.2	7.43	0.5	7.47	7.39	7.7	919	0.84%
2023/09/18	0.7	7.52	1.1	7.47	7.47	-0.4	992	-0.04%
2023/09/15	2.8	7.54	0	0.00	7.51	2.8	1,079	0.26%
2023/09/14	3.5	7.56	1.6	7.55	7.56	1.9	1,200	0.16%
2023/09/13	1.4	7.49	0.2	7.51	7.49	1.2	1,209	0.10%
2023/09/12	2.5	7.46	0	0.00	7.45	2.5	1,233	0.20%
2023/09/11	7.6	7.58	0	0.00	7.49	7.6	1,252	0.61%
2023/09/08	1.8	7.42	0	0.00	7.40	1.8	1,251	0.14%
2023/09/07	1.7	7.37	0	0.00	7.39	1.7	1,264	0.14%
2023/09/06	1.8	7.41	0	7.51	7.37	1.8	1,278	0.14%
2023/09/05	3.3	7.52	0.2	7.56	7.48	3.1	1,305	0.24%
2023/09/04	5.2	7.59	4	7.57	7.53	1.2	1,314	0.09%
2023/09/01	0.1	7.60	4.1	7.54	7.57	-3.9	1,320	-0.30%
2023/08/31	1.3	7.45	1.1	7.43	7.42	0.2	1,329	0.02%
2023/08/30	5.5	7.30	0.2	7.35	7.31	5.3	1,346	0.39%
2023/08/29	2.2	7.28	1	7.25	7.26	1.2	1,362	0.08%
2023/08/28	2.7	7.34	1.6	7.31	7.27	1.1	1,369	0.08%
2023/08/25	1.1	7.33	0.5	7.31	7.31	0.6	1,379	0.04%
2023/08/24	1.9	7.28	0.9	7.30	7.27	1	1,389	0.07%
2023/08/23	1.4	7.27	0.4	7.31	7.35	1	1,411	0.07%
2023/08/22	5.3	7.31	2	7.27	7.23	3.3	1,437	0.23%
2023/08/21	1.5	7.38	0	0.00	7.36	1.5	1,480	0.10%
2023/08/18	19.4	7.41	1.1	7.48	7.37	18.4	1,513	1.21%
2023/08/17	1.1	7.36	0	0.00	7.39	1.1	1,579	0.07%
2023/08/16	2.9	7.40	3	7.42	7.35	-0.2	1,607	-0.01%
2023/08/15	18.1	7.55	0	0.00	7.48	18.1	1,640	1.10%
2023/08/14	9.1	7.44	0.2	7.45	7.40	8.9	1,663	0.53%
2023/08/11	9.1	7.64	2.2	7.69	7.54	6.9	1,734	0.40%
2023/08/10	14.4	7.71	0.3	7.72	7.66	14.1	1,874	0.75%
2023/08/09	4.8	7.75	0	0.00	7.67	4.8	1,956	0.25%
2023/08/08	3.1	7.87	0	0.00	7.80	3.1	1,969	0.16%
2023/08/07	3.3	7.94	0	0.00	7.96	3.3	2,065	0.16%
2023/08/04	10.3	7.90	21.8	7.92	8.00	-11.5	2,236	-0.51%
2023/08/02	15.7	7.97	3	7.98	7.92	12.7	2,239	0.57%
2023/08/01	3	8.01	0	0.00	8.00	3	2,232	0.13%
2023/07/31	7	8.02	0	0.00	7.99	7	2,237	0.31%
2023/07/28	14.2	8.05	0.1	8.12	8.04	14	2,243	0.63%
2023/07/27	7.7	8.08	0.3	8.08	8.10	7.4	2,241	0.33%
2023/07/26	13.3	8.00	1.1	8.05	7.96	12.2	2,235	0.55%
2023/07/25	26.5	8.01	0	0.00	8.01	26.5	2,223	1.19%
2023/07/24	22.8	8.05	1.1	8.04	8.03	21.7	2,216	0.98%
2023/07/21	7	8.24	54	8.32	8.19	-47	2,199	-2.14%
2023/07/20	4	8.26	3	8.33	8.26	1	2,184	0.05%
2023/07/19	58	8.28	0	8.15	8.12	58	2,176	2.66%
2023/07/18	11.5	8.18	0	0.00	8.15	11.5	2,167	0.53%
2023/07/17	7.3	8.35	1.1	8.42	8.37	6.3	2,141	0.29%
2023/07/14	20.2	8.46	4	8.28	8.28	16.2	2,122	0.76%
2023/07/13	21.1	8.76	55.3	8.62	8.55	-34.1	2,104	-1.62%
2023/07/12	16.5	8.96	1.2	9.00	8.81	15.3	2,090	0.73%
2023/07/11	12.9	9.29	7.7	9.34	9.22	5.2	2,057	0.25%
2023/07/10	29.5	9.38	18.1	9.32	9.37	11.5	2,031	0.56%
2023/07/07	21.6	8.82	10	8.93	8.98	11.6	1,971	0.59%
2023/07/06	11.1	9.02	10.7	9.00	8.98	0.4	1,948	0.02%
2023/07/05	2.1	9.06	10	9.10	9.05	-7.9	1,934	-0.41%
2023/07/04	7.8	9.12	22	9.08	9.07	-14.2	1,913	-0.74%
2023/07/03	2.8	9.19	2.6	9.28	9.26	0.2	1,890	0.01%
2023/06/30	5.1	9.19	3.6	9.21	9.19	1.5	1,853	0.08%
2023/06/29	0	0.00	15.2	9.21	9.16	-15.2	1,829	-0.83%
2023/06/28	20.3	9.18	7.2	9.20	9.15	13.1	1,796	0.73%
2023/06/27	8	8.94	8	9.05	8.98	0	1,742	0.00%
2023/06/26	48.7	9.15	5.4	9.23	9.03	43.3	1,711	2.53%
2023/06/21	87.8	8.91	65.2	8.85	9.01	22.7	1,634	1.39%
2023/06/20	71.6	8.80	37.1	8.76	8.96	34.5	1,547	2.23%
2023/06/19	2.6	8.41	0.5	8.47	8.38	2.1	1,424	0.15%
2023/06/16	74.7	8.43	31.4	8.41	8.41	43.3	1,417	3.06%
2023/06/15	7.9	8.11	2.1	8.29	8.24	5.8	1,390	0.42%
2023/06/14	14.9	8.25	4.2	8.29	8.19	10.7	1,367	0.78%
2023/06/13	5.7	8.33	0.5	8.42	8.30	5.2	1,366	0.38%
2023/06/12	10	8.41	3.9	8.45	8.44	6.1	1,351	0.45%
2023/06/09	14.7	8.40	6.1	8.41	8.41	8.6	1,334	0.64%
2023/06/08	4.9	8.23	1	8.26	8.24	3.9	1,308	0.30%
2023/06/07	15.1	8.26	0	0.00	8.22	15.1	1,302	1.16%
2023/06/06	3.6	8.24	4.4	8.32	8.26	-0.8	1,300	-0.06%
2023/06/05	4.1	8.23	11.3	8.32	8.27	-7.1	1,289	-0.55%
2023/06/02	9.2	8.07	3	8.11	8.00	6.2	1,273	0.49%
2023/06/01	12.3	8.09	2.5	8.09	8.10	9.8	1,253	0.78%
2023/05/31	1.4	8.11	0	0.00	8.07	1.4	1,246	0.11%
2023/05/30	6.5	8.14	0	0.00	8.10	6.5	1,237	0.53%
2023/05/29	6.6	8.34	2	8.34	8.27	4.6	1,227	0.38%
2023/05/26	34.9	8.07	22.5	8.01	7.99	12.4	1,207	1.03%
2023/05/25	14.4	8.16	2.4	8.17	8.10	12	1,181	1.01%
2023/05/24	19.1	8.49	18	8.46	8.43	1.1	1,133	0.09%
2023/05/23	36.6	8.79	2.1	8.78	8.68	34.5	1,103	3.13%
2023/05/22	7.3	8.51	14	8.53	8.58	-6.8	1,034	-0.65%
2023/05/19	6.2	8.51	9	8.55	8.42	-2.9	1,001	-0.29%
2023/05/18	9.2	8.46	1	8.53	8.41	8.2	966	0.85%
2023/05/17	11.7	8.56	14.3	8.54	8.41	-2.7	937	-0.28%
2023/05/16	23.4	8.62	47.6	8.79	8.45	-24.2	863	-2.80%
2023/05/15	16.9	8.00	45.7	8.11	8.40	-28.8	718	-4.00%
2023/05/12	44.7	7.77	58.9	7.90	7.73	-14.3	633	-2.25%
2023/05/11	44.7	7.77	58.9	7.90	7.60	-14.3	615	-2.32%
2023/05/10	29.2	7.91	29.4	7.99	8.08	-0.2	513	-0.04%
2023/05/09	7.3	7.35	0.2	7.36	7.35	7.1	370	1.93%
2023/05/08	6.5	7.32	2.3	7.35	7.31	4.2	368	1.14%
2023/05/05	2.8	7.36	0	0.00	7.29	2.8	366	0.75%
2023/05/04	8.5	7.34	6.4	7.36	7.33	2.1	360	0.58%
2023/05/03	3.3	7.16	2	7.18	7.19	1.3	345	0.37%
2023/05/02	1.7	7.21	0.8	7.22	7.18	0.8	346	0.23%
2023/04/28	5	7.12	0.1	7.18	7.15	4.9	352	1.40%
2023/04/27	1.2	7.14	0	0.00	7.09	1.2	351	0.33%
2023/04/26	2	7.11	0.5	7.14	7.09	1.4	350	0.41%
2023/04/25	5.1	7.11	2.8	7.13	7.09	2.3	349	0.64%
2023/04/24	0.6	7.14	0	0.00	7.17	0.6	350	0.18%
2023/04/21	5.9	7.13	1	7.13	7.06	5	353	1.40%
2023/04/20	1.8	7.19	1.7	7.18	7.13	0.1	354	0.02%
2023/04/19	6.3	7.23	0.9	7.26	7.16	5.4	355	1.52%
2023/04/18	4.9	7.36	6	7.27	7.28	-1.1	349	-0.30%
2023/04/17	12.4	7.14	2	7.19	7.17	10.4	336	3.08%
2023/04/14	1.3	7.06	5.7	7.03	7.01	-4.4	320	-1.37%
2023/04/13	8.2	7.02	0	0.00	7.01	8.2	317	2.57%
2023/04/12	1.2	7.06	0.1	7.13	7.03	1.1	314	0.35%
2023/04/11	1.8	7.04	0.2	7.06	7.00	1.6	313	0.50%
2023/04/10	1.5	7.00	0	0.00	6.99	1.5	317	0.46%
2023/04/07	0.5	7.00	0	0.00	6.95	0.5	332	0.15%
2023/04/06	5.5	6.99	0	0.00	6.97	5.5	337	1.63%
2023/03/31	1.8	7.02	0.1	7.10	6.98	1.6	338	0.48%
2023/03/30	3	7.03	1	6.99	6.98	2	343	0.57%
2023/03/29	2.3	6.95	0	0.00	6.96	2.3	344	0.65%
2023/03/28	2	6.98	0	0.00	6.94	2	352	0.57%
2023/03/27	2.4	6.97	0.5	6.99	6.94	1.9	359	0.54%
2023/03/24	2.9	7.01	0	0.00	6.98	2.9	360	0.80%
2023/03/23	0.5	7.04	0	0.00	6.99	0.5	366	0.13%
2023/03/22	0.6	7.06	0	0.00	7.03	0.6	381	0.15%
2023/03/21	0.8	7.01	0	0.00	7.01	0.8	387	0.19%
2023/03/20	3	6.98	0	0.00	6.97	3	397	0.76%
2023/03/17	2.4	6.97	0.5	6.97	6.97	1.9	406	0.47%
2023/03/16	7.9	6.94	0	0.00	6.90	7.9	408	1.95%
2023/03/15	7.1	7.04	0	0.00	7.03	7.1	407	1.74%
2023/03/14	3	7.07	0	0.00	7.04	3	415	0.73%
2023/03/13	4.3	7.08	0.4	7.10	7.08	3.9	438	0.90%
2023/03/10	4	7.24	10	7.22	7.15	-6	455	-1.31%
2023/03/09	8.6	7.25	2.2	7.29	7.26	6.4	456	1.41%
2023/03/08	1.5	7.24	6	7.20	7.20	-4.6	459	-0.99%
2023/03/07	6	7.24	0	0.00	7.20	6	463	1.29%
2023/03/06	1.6	7.23	0.5	7.23	7.22	1	466	0.22%
2023/03/03	2.1	7.18	0	0.00	7.15	2.1	469	0.45%
2023/03/02	7.8	7.15	0.1	7.19	7.16	7.7	472	1.63%
2023/03/01	1.7	7.18	7	7.19	7.18	-5.3	478	-1.11%
2023/02/24	1.2	7.25	3	7.19	7.20	-1.8	480	-0.37%
2023/02/23	2.6	7.24	0	0.00	7.20	2.6	483	0.55%
2023/02/22	12.7	7.18	10	7.18	7.18	2.7	495	0.55%
2023/02/21	2	7.16	0	0.00	7.15	2	579	0.35%
2023/02/20	1.7	7.16	0	0.00	7.13	1.7	602	0.29%
2023/02/17	0.4	7.14	0	0.00	7.10	0.4	606	0.06%
2023/02/16	0.6	7.12	0.1	7.19	7.09	0.6	615	0.09%
2023/02/15	2.3	7.09	1	7.07	7.06	1.3	627	0.20%
2023/02/14	5.5	7.10	0	0.00	7.08	5.5	637	0.87%
2023/02/13	2.2	7.10	0.2	7.13	7.13	2	646	0.30%
2023/02/10	14.7	7.09	10.2	7.18	7.08	4.4	681	0.65%
2023/02/09	11.3	7.19	3	7.19	7.21	8.3	697	1.19%
2023/02/08	2.5	7.20	44	7.24	7.18	-41.5	703	-5.90%
2023/02/07	1.3	7.22	81	7.21	7.24	-79.7	708	-11.26%
2023/02/06	1.3	7.16	0.1	7.15	7.15	1.2	688	0.17%
2023/02/03	3.3	7.14	0.3	7.16	7.13	3	701	0.43%
2023/02/02	0.6	7.19	2.1	7.15	7.15	-1.5	713	-0.21%
2023/02/01	1.6	7.12	0	0.00	7.11	1.6	720	0.22%
2023/01/31	0.5	7.16	0	0.00	7.10	0.5	732	0.06%
2023/01/30	1	7.08	0	0.00	7.08	1	743	0.14%
2023/01/17	2.3	7.01	0.2	7.06	7.00	2	759	0.26%
2023/01/16	2.3	7.01	0	0.00	6.98	2.3	790	0.29%
2023/01/13	2.4	7.03	0	0.00	7.01	2.4	806	0.30%
2023/01/12	1.2	7.07	0	0.00	7.02	1.2	846	0.14%
2023/01/11	5.2	7.12	0	0.00	7.07	5.2	860	0.61%
2023/01/10	0.8	7.11	1	7.12	7.12	-0.2	865	-0.02%
2023/01/09	0.5	7.12	2	7.14	7.11	-1.5	870	-0.18%
2023/01/06	0	7.11	10	7.09	7.09	-10	896	-1.12%
2023/01/05	0	7.03	0	0.00	7.05	0	910	0.00%
2023/01/04	2.2	7.00	0	0.00	7.00	2.2	918	0.24%
2023/01/03	0.5	7.05	0	0.00	7.02	0.5	937	0.05%
2022/12/30	0.1	7.05	5	7.01	7.02	-4.9	963	-0.51%
2022/12/29	2.1	7.02	0	0.00	7.01	2.1	1,039	0.21%
2022/12/28	1.6	7.13	10	7.06	7.07	-8.4	1,064	-0.79%
2022/12/27	0.1	7.02	7	7.06	7.13	-6.9	1,078	-0.64%
2022/12/26	0	6.98	7.3	7.02	6.98	-7.3	1,072	-0.68%
2022/12/23	5.2	6.92	0	0.00	6.90	5.2	1,074	0.48%
2022/12/22	6	6.89	0	0.00	6.90	6	1,082	0.56%
2022/12/21	11.8	6.95	1	6.86	6.85	10.8	1,093	0.98%
2022/12/20	2.7	6.91	0	0.00	6.86	2.7	1,108	0.24%
2022/12/19	11.6	6.99	0.5	7.04	6.98	11.2	1,122	1.00%
2022/12/16	2.6	7.06	1	7.09	7.04	1.6	1,152	0.13%
2022/12/15	0.1	7.23	2	7.19	7.18	-1.9	1,192	-0.16%
2022/12/14	0.4	7.14	1.4	7.17	7.14	-1	1,237	-0.08%
2022/12/13	0.4	7.13	0	0.00	7.04	0.4	1,260	0.03%
2022/12/12	2.5	7.08	0	7.02	7.13	2.5	1,296	0.19%
2022/12/09	0.7	7.06	2	7.05	7.06	-1.4	1,308	-0.10%
2022/12/08	0.3	6.97	0	0.00	6.99	0.3	1,363	0.02%
2022/12/07	3.4	6.98	1.2	6.94	7.00	2.1	1,381	0.15%
2022/12/06	2.9	7.08	0	0.00	7.03	2.9	1,387	0.21%
2022/12/05	15.4	7.14	9	7.13	7.06	6.4	1,497	0.43%
2022/12/02	0.1	7.19	6.1	7.29	7.21	-6	1,475	-0.41%
2022/12/01	3.4	7.11	0	0.00	7.10	3.4	1,454	0.24%
2022/11/30	0.3	7.16	2	7.18	7.11	-1.7	1,451	-0.12%
2022/11/29	0.2	7.11	0	0.00	7.04	0.2	1,445	0.01%
2022/11/28	0.4	6.95	0	0.00	6.92	0.4	1,445	0.03%
2022/11/25	0.1	7.03	0	0.00	6.95	0.1	1,447	0.01%
2022/11/24	1.2	6.98	0	0.00	7.00	1.2	1,446	0.09%
2022/11/23	3.3	6.94	3	6.92	6.92	0.3	1,445	0.02%
2022/11/22	8	6.89	0	6.94	6.93	8	1,446	0.55%
2022/11/21	4.2	6.94	1	6.92	6.91	3.2	1,446	0.22%
2022/11/18	10.4	7.02	0	0.00	6.96	10.4	1,446	0.72%
2022/11/17	3.2	7.09	10	7.40	7.13	-6.8	1,431	-0.47%
2022/11/16	7.6	6.92	0	6.87	6.81	7.6	1,354	0.56%
2022/11/15	1.3	7.10	1	7.07	7.08	0.3	1,327	0.03%
2022/11/14	0.7	7.14	1	7.12	7.12	-0.3	1,321	-0.02%
2022/11/11	0.9	7.16	0	0.00	7.09	0.9	1,312	0.07%
2022/11/10	7.5	7.11	6.1	7.10	7.09	1.5	1,298	0.11%
2022/11/09	1.9	7.30	0	7.41	7.23	1.9	1,288	0.15%
2022/11/08	2	7.34	1	7.37	7.38	1	1,279	0.08%
2022/11/07	2.2	7.22	1.1	7.29	7.29	1.1	1,243	0.09%
2022/11/04	1.3	7.03	2.2	7.09	7.10	-0.8	1,223	-0.07%
2022/11/03	5.4	7.11	0	0.00	7.11	5.4	1,214	0.44%
2022/11/02	0	7.28	0	0.00	7.25	0	1,202	0.00%
2022/11/01	1	7.22	1.1	7.28	7.29	-0.1	1,190	-0.01%
2022/10/31	1.6	7.04	0	0.00	7.19	1.6	1,170	0.13%
2022/10/28	0	7.13	0	0.00	7.05	0	1,155	0.00%
2022/10/27	0	7.15	0.5	7.17	7.10	-0.5	1,143	-0.04%
2022/10/26	5.1	7.20	0	0.00	7.09	5.1	1,126	0.46%
2022/10/25	6.3	7.24	0	0.00	7.15	6.3	1,111	0.56%
2022/10/24	0.3	7.55	12	7.49	7.49	-11.8	1,086	-1.08%
2022/10/21	1.2	7.22	0.3	7.15	7.10	0.9	1,055	0.09%
2022/10/20	64.4	7.11	1.3	7.22	7.16	63.2	1,039	6.08%
2022/10/19	4.7	7.60	0	0.00	7.48	4.7	1,001	0.47%
2022/10/18	0.1	7.73	29.2	7.84	7.72	-29.1	982	-2.97%
2022/10/17	1.3	7.60	0	0.00	7.67	1.3	972	0.13%
2022/10/14	2	7.70	76.5	7.78	7.75	-74.5	962	-7.74%
2022/10/13	0.3	7.44	0	0.00	7.25	0.3	936	0.03%
2022/10/12	10.6	7.69	6	7.57	7.55	4.6	918	0.50%
2022/10/11	17.2	7.53	3	7.59	7.54	14.2	905	1.57%
2022/10/07	10.5	8.00	4.2	7.98	7.90	6.3	884	0.72%
2022/10/06	31	8.22	7.7	8.09	8.02	23.3	859	2.71%
2022/10/05	1.2	7.80	9.1	7.81	7.80	-7.9	784	-1.01%
2022/10/04	5.1	7.53	2	7.33	7.61	3.1	762	0.41%
2022/10/03	3.4	7.19	3.2	7.21	7.17	0.2	743	0.02%
2022/09/30	7	7.26	0	0.00	7.28	7	736	0.96%
2022/09/29	0.3	7.31	1	7.29	7.30	-0.8	733	-0.10%
2022/09/28	82.8	7.07	4	7.12	7.08	78.8	725	10.86%
2022/09/27	16.2	7.16	0	0.00	7.31	16.2	713	2.26%
2022/09/26	19.5	7.27	5.3	7.25	7.18	14.2	699	2.03%
2022/09/23	9	7.62	18	7.46	7.32	-9	681	-1.32%
2022/09/22	61.9	7.86	25	7.92	7.75	36.9	646	5.71%
2022/09/21	10.3	8.03	17.2	8.06	8.07	-6.9	601	-1.14%
2022/09/20	7.4	7.80	7.4	7.81	7.84	0	549	-0.01%
2022/09/19	9.6	7.74	3.5	7.78	7.67	6.2	513	1.20%
2022/09/16	8.8	7.56	5	7.58	7.50	3.8	475	0.80%
2022/09/15	25.7	7.40	13.7	7.37	7.45	12	453	2.64%
2022/09/14	2.5	7.09	5.5	6.96	7.10	-3	392	-0.77%
2022/09/13	4.7	6.98	2.4	6.98	6.86	2.3	374	0.62%
2022/09/12	7.4	7.13	28.6	7.18	7.11	-21.2	361	-5.88%
2022/09/08	3.2	6.59	0	0.00	6.62	3.2	245	1.32%
2022/09/07	0.5	6.59	0.5	6.60	6.59	0	249	0.00%
2022/09/06	0.5	6.58	6	6.58	6.59	-5.5	255	-2.14%
2022/09/05	0.9	6.69	13.6	6.68	6.61	-12.7	262	-4.86%
2022/09/02	4.6	6.75	0	0.00	6.70	4.6	262	1.75%
2022/09/01	1.7	6.73	0.4	6.72	6.70	1.3	260	0.49%
2022/08/31	5.6	6.74	0	0.00	6.76	5.6	258	2.15%
2022/08/30	0.3	6.73	0.5	6.74	6.77	-0.2	255	-0.07%
2022/08/29	3.2	6.70	1	6.57	6.66	2.2	253	0.85%
2022/08/26	0.3	6.61	0	0.00	6.59	0.3	246	0.12%
2022/08/25	5.2	6.52	0	0.00	6.53	5.2	243	2.15%
2022/08/24	5.7	6.41	1.1	6.52	6.50	4.7	243	1.91%
2022/08/23	2.7	6.35	0	0.00	6.35	2.7	241	1.12%
2022/08/22	7.3	6.21	0.9	6.23	6.19	6.4	234	2.71%
2022/08/19	0.7	6.26	0	0.00	6.24	0.7	238	0.27%
2022/08/18	1.2	6.23	0	0.00	6.23	1.2	245	0.48%
2022/08/17	1.3	6.27	0	0.00	6.25	1.3	254	0.49%
2022/08/16	2.6	6.25	5	6.25	6.27	-2.4	274	-0.86%
2022/08/15	6.3	6.31	0	0.00	6.22	6.3	336	1.87%
2022/08/12	0.5	6.21	10	6.18	6.21	-9.5	380	-2.51%
2022/08/11	0.8	6.19	4	6.15	6.15	-3.2	377	-0.86%
2022/08/10	3.2	6.14	1	6.16	6.15	2.2	377	0.57%
2022/08/09	0.6	6.12	0	6.12	6.09	0.6	376	0.17%
2022/08/08	0.8	6.14	2	6.13	6.10	-1.2	377	-0.33%
2022/08/05	3.2	6.11	0	0.00	6.12	3.2	378	0.85%
2022/08/04	7.9	6.06	0.9	6.06	6.08	7	383	1.83%
2022/08/03	0.4	6.11	0.1	6.11	6.04	0.3	384	0.08%
2022/08/02	0.8	6.13	16.7	6.10	6.10	-15.9	389	-4.09%
2022/08/01	0	6.15	0	0.00	6.14	0	397	0.00%
2022/07/29	0	6.15	0	0.00	6.11	0	398	0.01%
2022/07/28	0.5	6.15	15	6.13	6.12	-14.5	398	-3.64%
2022/07/27	0.7	6.13	0	0.00	6.12	0.7	398	0.17%
2022/07/26	1.5	6.14	0	0.00	6.18	1.5	398	0.38%
2022/07/25	0.7	6.10	0	0.00	6.09	0.7	397	0.17%
2022/07/22	0.6	6.12	0	0.00	6.08	0.6	399	0.16%
2022/07/21	1.3	6.10	0	6.12	6.09	1.3	404	0.31%
2022/07/20	5	6.07	0	0.00	6.04	5	407	1.22%
2022/07/19	2.7	6.04	0	0.00	6.06	2.7	407	0.66%
2022/07/18	2.8	6.07	0.5	6.11	6.05	2.3	407	0.56%
2022/07/15	4.6	6.02	0.4	6.07	6.02	4.2	406	1.04%
2022/07/14	1.4	6.03	0.5	6.05	6.06	0.9	407	0.22%
2022/07/13	1.6	6.03	3	6.02	6.00	-1.4	407	-0.34%
2022/07/12	8.3	5.94	3.2	5.98	5.91	5.1	409	1.24%
2022/07/11	2.7	6.04	0	0.00	6.02	2.7	405	0.67%
2022/07/08	1.7	6.09	0	0.00	6.05	1.7	406	0.42%
2022/07/07	1.9	6.07	0.3	6.09	6.05	1.6	406	0.39%
2022/07/06	0.5	6.13	0	0.00	6.07	0.5	402	0.13%
2022/07/05	0.2	6.19	2.5	6.20	6.19	-2.3	406	-0.56%
2022/07/04	1.6	6.15	3.2	6.13	6.13	-1.7	403	-0.41%
2022/07/01	6.9	6.20	2.4	6.19	6.11	4.5	404	1.11%
2022/06/30	5.2	6.27	2	6.23	6.22	3.2	405	0.79%
2022/06/29	3.4	6.36	12	6.37	6.37	-8.6	403	-2.14%
2022/06/28	2.1	6.43	1	6.45	6.42	1	406	0.25%
2022/06/27	1.5	6.43	0	0.00	6.39	1.5	410	0.37%
2022/06/24	1.3	6.40	7	6.45	6.42	-5.7	406	-1.41%
2022/06/23	1.9	6.34	13	6.32	6.30	-11.1	406	-2.74%
2022/06/22	9.9	6.32	7	6.38	6.30	2.9	405	0.72%
2022/06/21	0	0.00	1	6.38	6.44	-1	405	-0.25%
2022/06/20	1.8	6.42	0	0.00	6.28	1.8	406	0.46%
2022/06/17	4.3	6.46	6	6.45	6.43	-1.7	406	-0.41%
2022/06/16	4.8	6.64	0	0.00	6.51	4.8	405	1.19%
2022/06/15	2.2	6.59	1	6.61	6.64	1.2	400	0.30%
2022/06/14	2.2	6.59	0	0.00	6.54	2.2	396	0.55%
2022/06/13	4.9	6.72	0	0.00	6.66	4.9	387	1.25%
2022/06/10	4.7	6.83	2	6.83	6.82	2.7	383	0.70%
2022/06/09	2.5	6.85	3	6.91	6.87	-0.5	379	-0.14%
2022/06/08	0.4	6.83	0	0.00	6.77	0.4	374	0.10%
2022/06/07	4.8	6.83	0	0.00	6.76	4.8	375	1.27%
2022/06/06	4.7	6.86	0	0.00	6.84	4.7	375	1.25%
2022/06/02	2	6.88	2	6.87	6.87	0	377	0.00%
2022/06/01	2.6	6.90	0	0.00	6.90	2.6	382	0.67%
2022/05/31	4.5	6.89	0	0.00	6.87	4.5	380	1.19%
2022/05/30	1.3	6.86	0	0.00	6.90	1.3	378	0.34%
2022/05/27	2.1	6.84	0	0.00	6.80	2.1	375	0.56%
2022/05/26	1.2	6.94	4.9	6.90	6.84	-3.7	374	-1.00%
2022/05/25	13.2	6.73	0	0.00	6.82	13.2	368	3.59%
2022/05/24	8.9	6.82	1	6.79	6.79	7.9	364	2.18%
2022/05/23	8.5	7.07	14	7.09	7.00	-5.5	345	-1.60%
2022/05/20	2.3	6.70	25	6.71	6.71	-22.7	287	-7.89%
2022/05/19	1.1	6.12	0	0.00	6.10	1.1	243	0.47%
2022/05/18	0.1	6.13	0	6.14	6.13	0.1	245	0.04%
2022/05/17	3.3	6.10	0	0.00	6.10	3.3	246	1.34%
2022/05/16	1.2	6.07	1	6.10	6.07	0.2	246	0.08%
2022/05/13	0.5	6.04	0	0.00	6.06	0.5	245	0.21%
2022/05/12	3.9	6.02	0	0.00	5.95	3.9	245	1.60%
2022/05/11	2.6	6.10	0	0.00	6.09	2.6	241	1.08%
2022/05/10	4.2	6.08	0	0.00	6.07	4.2	242	1.74%
2022/05/09	5.2	6.28	0.8	6.23	6.12	4.4	239	1.85%
2022/05/06	3.7	6.44	0	0.00	6.41	3.7	231	1.61%
2022/05/05	8.2	6.50	8	6.48	6.47	0.2	232	0.10%
2022/05/04	2.3	6.46	0	0.00	6.44	2.3	235	0.97%
2022/05/03	0.6	6.50	0	0.00	6.48	0.6	242	0.23%
2022/04/29	0.5	6.54	0	0.00	6.50	0.5	246	0.20%
2022/04/28	0.7	6.51	0	0.00	6.50	0.7	253	0.26%
2022/04/27	4.8	6.52	0	0.00	6.49	4.8	253	1.90%
2022/04/26	1.2	6.65	0	6.64	6.59	1.1	248	0.46%
2022/04/25	5.8	6.63	2.1	6.61	6.61	3.7	249	1.47%
2022/04/22	0.8	6.73	0.6	6.74	6.70	0.2	250	0.09%
2022/04/21	0.8	6.73	1	6.72	6.71	-0.2	257	-0.08%
2022/04/20	0.6	6.74	0	0.00	6.71	0.6	260	0.24%
2022/04/19	1.3	6.69	0.1	6.74	6.68	1.2	264	0.46%
2022/04/18	1.5	6.71	0	0.00	6.64	1.5	273	0.54%
2022/04/15	3.3	6.80	0	0.00	6.75	3.3	273	1.22%
2022/04/14	2.1	6.88	0	0.00	6.83	2.1	285	0.75%
2022/04/13	0.2	6.86	0	0.00	6.89	0.2	286	0.08%
2022/04/12	6.7	6.87	0	0.00	6.85	6.7	288	2.33%
2022/04/11	0.7	6.95	1	6.93	6.85	-0.3	293	-0.11%
2022/04/08	0.1	6.79	0	0.00	6.79	0.1	291	0.03%
2022/04/07	1.3	6.74	0	0.00	6.74	1.3	296	0.44%
2022/04/06	0.2	6.80	0	0.00	6.77	0.2	298	0.08%
2022/04/01	1.7	6.79	1	6.77	6.77	0.7	299	0.23%
2022/03/31	3.2	6.79	0	6.86	6.75	3.2	302	1.05%
2022/03/30	0.7	6.89	0	0.00	6.83	0.7	301	0.22%
2022/03/29	0.5	6.89	0	0.00	6.86	0.5	301	0.18%
2022/03/28	1	6.87	0	0.00	6.88	1	309	0.31%
2022/03/25	2.4	6.90	1	6.88	6.85	1.4	308	0.45%
2022/03/24	4	6.92	2	6.91	6.86	2	307	0.65%
2022/03/23	0.1	6.99	2	6.93	6.93	-1.9	307	-0.61%
2022/03/22	1.7	6.80	0.1	6.85	6.88	1.6	305	0.51%
2022/03/21	1.2	6.85	0	0.00	6.85	1.2	306	0.39%
2022/03/17	0.1	6.75	2	6.74	6.75	-1.9	308	-0.61%
2022/03/16	0.9	6.70	0	0.00	6.70	0.9	309	0.29%
2022/03/15	2.5	6.65	0	0.00	6.62	2.5	310	0.81%
2022/03/14	1	6.69	1	6.69	6.67	0	315	0.00%
2022/03/11	3	6.68	0	0.00	6.65	3	317	0.96%
2022/03/10	1.4	6.77	0	0.00	6.71	1.4	317	0.44%
2022/03/09	3.4	6.67	0	0.00	6.70	3.4	317	1.08%
2022/03/08	4.7	6.68	0.3	6.71	6.57	4.3	318	1.36%
2022/03/07	9.1	6.75	5.2	6.70	6.74	3.9	318	1.24%
2022/03/04	8.3	6.83	0	0.00	6.84	8.3	317	2.61%
2022/03/03	2.2	6.92	0	0.00	6.90	2.2	324	0.68%
2022/03/02	0.6	6.94	0	0.00	6.89	0.6	341	0.18%
2022/03/01	1.1	6.91	1.5	6.92	6.90	-0.4	344	-0.11%
2022/02/25	5	6.90	0	0.00	6.89	5	344	1.44%
2022/02/24	16.7	6.89	32.4	6.89	6.86	-15.7	352	-4.47%
2022/02/23	1.4	7.00	0	0.00	6.97	1.4	354	0.39%
2022/02/22	12.1	6.98	10	7.00	6.97	2.1	358	0.58%
2022/02/21	0.7	7.07	0	0.00	7.04	0.7	361	0.20%
2022/02/18	0.6	7.05	5	7.07	7.05	-4.4	366	-1.21%
2022/02/17	4.6	7.03	0	0.00	7.00	4.6	367	1.25%
2022/02/16	0.2	7.07	0	0.00	7.05	0.2	372	0.06%
2022/02/15	0.5	7.06	0	0.00	7.01	0.5	375	0.15%
2022/02/14	4.8	7.03	0	0.00	7.01	4.8	380	1.25%
2022/02/11	2.1	7.05	0	0.00	7.08	2.1	396	0.54%
2022/02/10	3.7	7.07	0.3	7.08	7.04	3.5	403	0.86%
2022/02/09	1.4	7.09	2	7.08	7.08	-0.6	405	-0.16%
2022/02/08	3.3	7.07	0	0.00	7.08	3.3	410	0.81%
2022/02/07	11.2	7.00	0	0.00	7.02	11.2	417	2.69%
2022/01/26	6.8	6.92	0	0.00	6.94	6.8	417	1.62%
2022/01/25	9.9	6.88	0	0.00	6.81	9.9	426	2.32%
2022/01/24	6.6	6.94	1	6.92	6.97	5.6	424	1.33%
2022/01/21	14.4	7.02	0	0.00	7.00	14.4	427	3.37%
2022/01/20	1.3	7.07	0	0.00	7.06	1.3	424	0.31%
2022/01/19	1.4	7.10	0	0.00	7.06	1.4	432	0.31%
2022/01/18	1.7	7.10	0	0.00	7.08	1.7	437	0.40%
2022/01/17	8.4	7.03	0	0.00	7.07	8.4	447	1.88%
2022/01/14	1.9	7.12	0	0.00	7.07	1.9	448	0.43%
2022/01/13	1.7	7.18	0	0.00	7.16	1.7	448	0.38%
2022/01/12	2.6	7.22	0	0.00	7.20	2.6	460	0.55%
2022/01/11	2.7	7.30	0	0.00	7.23	2.7	676	0.39%
2022/01/10	1.2	7.38	0.2	7.37	7.34	1	683	0.15%
2022/01/07	1.8	7.36	0	0.00	7.32	1.8	684	0.26%
2022/01/06	3.2	7.32	2	7.30	7.27	1.2	674	0.17%
2022/01/05	6.3	7.29	0.3	7.32	7.29	6.1	676	0.90%
2022/01/04	2.8	7.28	0	0.00	7.31	2.8	679	0.41%
2022/01/03	1.7	7.32	0	0.00	7.28	1.7	678	0.25%
2021/12/30	5.1	7.30	0.9	7.33	7.30	4.2	681	0.62%
2021/12/29	1	7.33	1	7.32	7.33	-0.1	680	-0.01%
2021/12/28	3.5	7.28	0	0.00	7.27	3.5	684	0.52%
2021/12/27	1.9	7.27	0	0.00	7.28	1.9	687	0.27%
2021/12/24	0.8	7.29	0	0.00	7.25	0.8	698	0.11%
2021/12/23	0.3	7.29	4	7.26	7.25	-3.7	703	-0.52%
2021/12/22	1.3	7.17	3	7.20	7.23	-1.7	716	-0.24%
2021/12/21	0.4	7.18	1	7.15	7.13	-0.6	715	-0.09%
2021/12/20	2.5	7.14	8	7.12	7.13	-5.5	732	-0.75%
2021/12/17	4.9	7.14	20	7.11	7.13	-15.1	744	-2.03%
2021/12/16	6	7.17	0	0.00	7.16	6	750	0.80%
2021/12/15	0.3	7.16	2.2	7.16	7.13	-1.9	761	-0.25%
2021/12/14	3.2	7.15	0	0.00	7.12	3.2	902	0.36%
2021/12/13	1.3	7.19	1	7.19	7.16	0.3	908	0.04%
2021/12/10	3	7.14	1	7.15	7.13	2	909	0.22%
2021/12/09	0.4	7.20	1	7.19	7.19	-0.7	909	-0.07%
2021/12/08	0.2	7.21	3	7.22	7.18	-2.8	910	-0.30%
2021/12/07	1.5	7.15	0.6	7.17	7.12	0.9	908	0.10%
2021/12/06	0.9	7.16	0	0.00	7.14	0.9	907	0.10%
2021/12/03	1.2	7.14	0	0.00	7.12	1.2	914	0.14%
2021/12/02	7	7.11	7.2	7.13	7.08	-0.2	915	-0.02%
2021/12/01	1.9	7.15	20	7.06	7.14	-18.1	916	-1.98%
2021/11/30	4.7	7.06	10	7.08	7.05	-5.3	917	-0.58%
2021/11/29	11	7.03	0	0.00	7.03	11	920	1.19%
2021/11/26	29.1	7.18	20	7.17	7.12	9.1	910	1.00%
2021/11/25	4.8	7.27	0	0.00	7.25	4.8	897	0.53%
2021/11/24	7.4	7.28	0	0.00	7.29	7.4	896	0.83%
2021/11/23	2.7	7.28	0	0.00	7.27	2.7	899	0.30%
2021/11/22	2	7.32	0	0.00	7.26	2	897	0.23%
2021/11/19	0.2	7.32	0	0.00	7.31	0.2	896	0.03%
2021/11/18	1.9	7.27	1	7.25	7.30	0.9	895	0.10%
2021/11/17	4.9	7.27	0	0.00	7.26	4.9	891	0.55%
2021/11/16	6	7.28	0	0.00	7.28	6	894	0.67%
2021/11/15	4.4	7.30	2	7.34	7.27	2.4	910	0.26%
2021/11/12	0.7	7.40	0	0.00	7.39	0.7	912	0.08%
2021/11/11	0.6	7.47	0	0.00	7.42	0.6	920	0.07%
2021/11/10	0.1	7.45	2	7.43	7.42	-1.9	929	-0.21%
2021/11/09	0.5	7.29	5	7.33	7.25	-4.5	917	-0.49%
2021/11/08	10.8	7.25	0	0.00	7.26	10.8	918	1.18%
2021/11/05	1.4	7.32	0	0.00	7.28	1.4	928	0.15%
2021/11/04	2.4	7.32	30	7.36	7.32	-27.6	938	-2.94%
2021/11/03	2.3	7.27	1	7.27	7.32	1.3	943	0.14%
2021/11/02	6	7.32	3	7.39	7.23	3	953	0.32%
2021/11/01	1.8	7.34	6	7.39	7.34	-4.2	952	-0.44%
2021/10/29	5.2	7.33	1	7.32	7.31	4.2	959	0.44%
2021/10/28	0.1	7.40	0	0.00	7.36	0.1	959	0.01%
2021/10/27	4.3	7.38	2.2	7.38	7.36	2.1	965	0.22%
2021/10/26	1	7.50	0	0.00	7.43	1	967	0.10%
2021/10/25	0	0.00	0.1	7.63	7.47	-0.1	972	-0.01%
2021/10/22	2	7.40	2	7.53	7.40	0	976	0.00%
2021/10/21	5.1	7.45	2	7.47	7.43	3.1	981	0.32%
2021/10/20	3.1	7.44	2	7.44	7.49	1.1	983	0.11%
2021/10/19	26.5	7.68	22	7.87	7.55	4.5	987	0.46%
2021/10/18	1.2	7.25	2	7.25	7.22	-0.9	782	-0.11%
2021/10/15	3.2	7.06	0	0.00	7.10	3.2	801	0.40%
2021/10/14	7.1	7.07	0.1	7.16	7.03	7	816	0.85%
2021/10/13	2.2	7.05	0	0.00	7.07	2.2	827	0.26%
2021/10/12	0.9	7.19	0	0.00	7.11	0.9	836	0.11%
2021/10/08	1.6	7.27	0	0.00	7.21	1.6	856	0.18%
2021/10/07	1.5	7.13	2	7.15	7.17	-0.5	864	-0.05%
2021/10/06	3.6	7.09	5	7.12	7.00	-1.4	876	-0.16%
2021/10/05	2.2	6.95	4	7.00	7.08	-1.8	883	-0.20%
2021/10/04	4.1	7.01	0	0.00	6.96	4.1	891	0.46%
2021/10/01	8.3	7.15	0	0.00	7.10	8.3	895	0.93%
2021/09/30	1.1	7.31	1	7.34	7.36	0.1	906	0.01%
2021/09/29	1.8	7.26	2	7.25	7.28	-0.2	923	-0.02%
2021/09/28	4.4	7.34	1	7.30	7.30	3.4	938	0.36%
2021/09/27	24.5	7.47	1	7.39	7.39	23.5	1,023	2.29%
2021/09/24	3.9	7.31	17	7.35	7.29	-13.1	1,081	-1.22%
2021/09/23	21.6	7.13	20	7.10	7.06	1.6	1,080	0.15%
2021/09/22	4.7	7.10	5	7.07	7.04	-0.3	1,084	-0.03%
2021/09/17	43.2	7.42	13	7.54	7.28	30.2	1,086	2.78%
2021/09/16	4.2	7.12	14	7.10	7.12	-9.8	960	-1.02%
2021/09/15	3.4	7.06	0	0.00	7.12	3.4	983	0.35%
2021/09/14	0.2	7.12	1	7.09	7.09	-0.8	1,020	-0.08%
2021/09/13	0.7	7.07	0	0.00	7.00	0.7	1,031	0.06%
2021/09/10	3.9	7.04	0.3	7.07	7.03	3.6	1,045	0.34%
2021/09/09	2.5	6.87	0	0.00	6.85	2.5	1,053	0.24%
2021/09/08	1.5	6.95	5	6.85	6.84	-3.5	1,073	-0.33%
2021/09/07	0.4	7.02	0	0.00	6.99	0.4	1,079	0.04%
2021/09/06	3.9	7.01	0	0.00	6.97	3.9	1,084	0.36%
2021/09/03	10.3	7.05	0	0.00	7.05	10.3	1,083	0.95%
2021/09/02	1.9	7.05	0.5	7.05	7.00	1.4	1,088	0.13%
2021/09/01	0.6	7.17	0.8	7.15	7.13	-0.2	1,090	-0.02%
2021/08/31	1.4	7.12	0	0.00	7.14	1.4	1,097	0.12%
2021/08/30	0.3	7.22	0	0.00	7.17	0.3	1,104	0.03%
2021/08/27	0.6	7.19	1	7.20	7.15	-0.4	1,117	-0.04%
2021/08/26	5.2	7.18	0	0.00	7.13	5.2	1,135	0.45%
2021/08/25	0	0.00	0.2	7.20	7.18	-0.2	1,173	-0.02%
2021/08/24	0.2	7.10	9	7.10	7.08	-8.8	1,193	-0.74%
2021/08/23	0.1	7.10	1	7.07	7.07	-0.9	1,215	-0.07%
2021/08/20	3.3	6.87	0	0.00	6.82	3.3	1,228	0.27%
2021/08/19	4.2	7.04	1.1	7.12	6.87	3.1	1,233	0.25%
2021/08/18	1.1	7.02	1	7.00	7.15	0.1	1,237	0.01%
2021/08/17	5.2	7.04	1	7.02	7.00	4.2	1,254	0.34%
2021/08/16	2.3	7.19	0	0.00	7.09	2.3	1,255	0.18%
2021/08/13	3.5	7.39	17	7.38	7.36	-13.5	1,254	-1.08%
2021/08/12	5.1	7.43	0	0.00	7.43	5.1	1,271	0.40%
2021/08/11	6.5	7.52	0	0.00	7.42	6.5	1,285	0.51%
2021/08/10	3.8	7.56	0	0.00	7.54	3.8	1,302	0.29%
2021/08/09	8.6	7.67	0	0.00	7.65	8.6	1,342	0.64%
2021/08/06	1.4	7.81	0	0.00	7.78	1.4	1,370	0.10%
2021/08/05	22.4	7.83	5	7.80	7.80	17.4	1,429	1.22%
2021/08/04	20.3	7.88	0	0.00	7.88	20.3	1,513	1.34%
2021/08/03	69.1	7.95	3	7.94	7.91	66.1	1,552	4.26%
2021/07/30	7.1	7.95	10	8.01	7.93	-2.9	1,606	-0.18%
2021/07/29	1	8.09	1	7.93	8.09	0	1,649	0.00%
2021/07/28	4.6	7.91	0	0.00	7.88	4.6	1,719	0.27%
2021/07/27	2.2	8.03	0.1	8.15	8.02	2.1	1,797	0.12%
2021/07/26	11.2	8.06	0.2	8.11	8.05	11	1,881	0.58%
2021/07/23	0.1	8.08	1	8.20	8.12	-1	1,961	-0.05%
2021/07/22	0.2	8.00	2	8.15	8.04	-1.8	2,058	-0.09%
2021/07/21	21.1	7.98	5	7.96	7.87	16.1	2,117	0.76%
2021/07/20	3.3	8.07	0	0.00	8.09	3.3	2,112	0.16%
2021/07/19	4	8.19	8	8.27	8.23	-4	2,149	-0.19%
2021/07/16	11.6	8.36	12	8.38	8.36	-0.4	2,239	-0.02%
2021/07/15	4.4	8.35	4	8.34	8.37	0.4	2,287	0.02%
2021/07/14	8.3	8.08	26	8.07	8.04	-17.7	2,310	-0.77%
2021/07/13	2.5	8.21	0.1	8.18	8.13	2.4	2,381	0.10%
2021/07/12	4.5	8.29	0	0.00	8.28	4.5	2,420	0.18%
2021/07/09	1.4	8.44	18	8.43	8.27	-16.6	2,481	-0.67%
2021/07/08	13.2	8.43	0	0.00	8.42	13.2	2,492	0.53%
2021/07/07	11	8.51	26	8.50	8.42	-15	2,516	-0.60%
2021/07/06	6.6	8.50	1	8.50	8.52	5.6	2,532	0.22%
2021/07/05	2	8.31	21.6	8.49	8.45	-19.6	2,529	-0.78%
2021/07/02	59.5	8.54	11.1	8.38	8.12	48.4	2,520	1.92%
2021/07/01	8.5	8.60	20	8.45	8.55	-11.5	2,447	-0.47%
2021/06/30	1.2	8.12	7	8.05	8.10	-5.8	2,395	-0.24%
2021/06/29	0.5	8.09	0	0.00	7.98	0.5	2,401	0.02%
2021/06/28	1.2	7.95	5	8.00	8.05	-3.8	2,403	-0.16%
2021/06/25	4.2	8.09	10.1	8.12	8.03	-5.9	2,406	-0.24%
2021/06/24	15.7	8.14	0	8.15	8.11	15.6	2,412	0.65%
2021/06/23	0.1	8.05	3.1	7.76	8.00	-3	2,409	-0.12%
2021/06/22	6.3	7.62	9	7.65	7.62	-2.7	2,433	-0.11%
2021/06/21	2.8	7.61	0	0.00	7.60	2.8	2,519	0.11%
2021/06/18	3	7.73	2	7.70	7.70	1	2,670	0.04%
2021/06/17	10.8	7.65	0.1	7.77	7.76	10.7	2,692	0.40%
2021/06/16	6	7.92	4.2	7.89	7.84	1.8	2,697	0.07%
2021/06/15	3.1	7.84	0	0.00	7.81	3.1	2,708	0.11%
2021/06/11	2.4	7.90	0	0.00	7.88	2.4	2,725	0.09%
2021/06/10	0.2	7.93	0	0.00	7.88	0.2	2,773	0.01%
2021/06/09	0.8	7.97	0.3	8.02	7.91	0.4	2,806	0.02%
2021/06/08	0.4	8.09	3	8.10	8.02	-2.6	2,810	-0.09%
2021/06/07	0.2	8.14	9	8.02	8.02	-8.8	2,816	-0.31%
2021/06/04	0.5	8.16	1	8.24	8.15	-0.5	2,870	-0.02%
2021/06/03	2.6	8.14	4	8.17	8.24	-1.4	2,872	-0.05%
2021/06/02	2.3	7.95	8	7.91	8.03	-5.7	2,885	-0.20%
2021/06/01	2.7	7.64	3	7.67	7.65	-0.3	2,921	-0.01%
2021/05/31	8.6	7.91	10	7.72	7.62	-1.4	3,302	-0.04%
2021/05/28	5.1	7.79	11.5	7.79	7.73	-6.4	3,292	-0.19%
2021/05/27	9.1	7.67	16	7.59	7.75	-6.9	3,306	-0.21%
2021/05/26	18.6	7.68	8.1	7.75	7.80	10.5	3,323	0.31%
2021/05/25	7.1	7.71	0.1	7.66	7.65	7	3,332	0.21%
2021/05/24	4.5	7.48	1	7.51	7.50	3.5	3,351	0.10%
2021/05/21	6	7.46	0	0.00	7.45	6	3,383	0.18%
2021/05/20	9.1	7.50	1	7.39	7.35	8.1	3,413	0.24%
2021/05/19	2.5	7.22	0.2	7.24	7.33	2.3	3,415	0.07%
2021/05/18	1.4	6.65	2	6.80	7.06	-0.6	3,444	-0.02%
2021/05/17	7.8	6.55	3	6.84	6.42	4.8	3,440	0.14%
2021/05/14	12.5	7.20	3	7.35	7.12	9.5	3,430	0.28%
2021/05/13	26.1	7.18	17	7.14	7.07	9.1	3,402	0.27%
2021/05/12	24.1	7.76	2	7.72	7.66	22.1	3,362	0.66%
2021/05/11	1.3	8.75	4	8.63	8.48	-2.7	3,288	-0.08%
2021/05/10	3	8.98	5.7	9.09	9.00	-2.7	3,258	-0.08%
2021/05/07	8	8.82	5	8.80	8.76	3	3,233	0.09%
2021/05/06	12.3	9.06	39.1	8.74	8.79	-26.8	3,239	-0.83%
2021/05/05	20.2	8.77	8	8.71	8.79	12.2	3,212	0.38%
2021/05/04	2.2	8.90	3	9.12	8.30	-0.8	3,149	-0.02%
2021/05/03	3.2	8.96	31	9.13	8.93	-27.8	3,082	-0.90%
2021/04/29	14.3	9.01	10.2	9.14	8.89	4.1	3,014	0.14%
2021/04/28	10.2	9.00	27.2	8.99	8.90	-17	2,986	-0.57%
2021/04/27	3.5	8.90	13	8.79	8.90	-9.6	2,902	-0.33%
2021/04/26	6.5	8.69	0.1	8.78	8.69	6.4	2,857	0.22%
2021/04/23	3.7	8.43	14.1	8.42	8.62	-10.5	2,867	-0.36%
2021/04/22	15.8	8.58	27	8.72	8.38	-11.2	2,861	-0.39%
2021/04/21	33.1	8.75	22.1	8.79	8.84	11	2,777	0.40%
2021/04/20	1.3	8.65	3.1	8.59	8.60	-1.8	2,737	-0.06%
2021/04/19	6.6	8.49	23.5	8.56	8.66	-16.9	2,719	-0.62%
2021/04/16	10.5	8.35	26	8.35	8.35	-15.5	2,654	-0.58%
2021/04/15	8.9	8.24	32	8.14	8.21	-23.1	2,624	-0.88%
2021/04/14	2.7	7.93	6	7.92	7.84	-3.3	2,578	-0.13%
2021/04/13	9.6	8.10	6	8.13	7.99	3.6	2,620	0.14%
2021/04/12	40.3	7.94	16.1	7.94	8.12	24.2	2,634	0.92%
2021/04/09	17.4	7.85	0	0.00	7.80	17.4	2,670	0.65%
2021/04/08	1.6	7.86	1	7.89	7.85	0.6	2,699	0.02%
2021/04/07	20.4	7.79	19.9	7.80	7.87	0.5	2,717	0.02%
2021/04/06	7.1	7.75	4	7.78	7.72	3.1	2,769	0.11%
2021/04/01	2.8	7.77	11	7.77	7.75	-8.2	2,808	-0.29%
2021/03/31	1.4	7.90	14.1	7.86	7.83	-12.6	2,844	-0.44%
2021/03/30	6.2	7.89	4	7.95	7.87	2.2	2,883	0.08%
2021/03/29	6.2	8.00	1.1	8.04	7.98	5.1	2,905	0.17%
2021/03/26	10.8	7.90	0	0.00	7.94	10.8	3,021	0.36%
2021/03/25	42.3	7.82	8	7.74	7.72	34.3	3,060	1.12%
2021/03/24	77.6	7.94	62	7.82	7.95	15.6	3,047	0.51%
2021/03/23	78.3	8.30	21.7	8.26	8.18	56.6	2,991	1.89%
2021/03/22	0.3	9.01	5	9.11	9.08	-4.7	2,867	-0.16%
2021/03/19	6.1	8.96	16	9.01	8.95	-10	2,883	-0.35%
2021/03/18	3.2	9.03	0.1	9.11	9.02	3.1	2,920	0.11%
2021/03/17	9.4	9.02	5.1	9.04	9.01	4.3	2,983	0.14%
2021/03/16	10.5	9.17	0	0.00	9.15	10.5	3,159	0.33%
2021/03/15	3.1	8.99	15	9.07	9.13	-12	3,468	-0.35%
2021/03/12	5.1	8.93	10	8.91	8.95	-4.9	3,514	-0.14%
2021/03/11	2	8.95	3	8.93	8.91	-1	3,671	-0.03%
2021/03/10	12.1	8.99	11.1	9.08	8.85	1	4,074	0.02%
2021/03/09	2.2	8.77	0	0.00	8.75	2.2	5,435	0.04%
2021/03/08	18.2	8.88	8.3	8.78	8.77	9.9	5,510	0.18%
2021/03/05	32.1	8.98	2	8.96	8.90	30.1	5,524	0.55%
2021/03/04	11.1	9.20	31.1	9.21	9.28	-20.1	5,584	-0.36%
2021/03/03	11	8.95	4	9.00	8.99	7	5,228	0.13%
2021/03/02	1.2	8.89	15	9.05	8.86	-13.8	5,249	-0.26%
2021/02/26	2.1	8.94	3.5	9.01	8.95	-1.3	5,259	-0.03%
2021/02/25	12	8.93	7	9.01	8.97	5	5,260	0.10%
2021/02/24	37	9.08	40	9.02	8.88	-3	5,274	-0.06%
2021/02/23	30.1	9.09	28	9.08	9.07	2.1	5,570	0.04%
2021/02/22	0.4	8.81	22	8.92	8.92	-21.6	5,617	-0.39%
2021/02/19	13.1	8.75	2	8.80	8.74	11.1	5,588	0.20%
2021/02/18	11	8.74	11.1	8.77	8.75	-0.1	5,596	0.00%
2021/02/17	10	8.60	1.1	8.54	8.46	8.9	5,569	0.16%
2021/02/05	10.4	8.59	6.2	8.55	8.60	4.2	5,575	0.07%
2021/02/04	0	0.00	1	8.30	8.27	-1	5,657	-0.02%
2021/02/03	0	0.00	30	8.28	8.25	-30	5,735	-0.52%
2021/02/02	25.4	8.26	5	8.19	8.16	20.4	5,739	0.36%
2021/02/01	7.2	7.96	9.1	8.03	8.05	-1.9	5,746	-0.03%
2021/01/29	4.2	8.15	9	8.04	8.03	-4.8	5,749	-0.08%
2021/01/28	15.5	8.34	9.3	8.31	8.24	6.2	5,753	0.11%
2021/01/27	3.3	8.11	7	8.20	8.22	-3.7	5,746	-0.06%
2021/01/26	1.1	8.09	3	8.24	8.06	-1.9	5,756	-0.03%
2021/01/25	4	8.00	14	8.14	8.16	-10	5,777	-0.17%
2021/01/22	11.2	7.97	12	7.92	7.91	-0.8	5,799	-0.01%
2021/01/21	1.1	8.26	11.5	8.12	7.88	-10.4	6,110	-0.17%
2021/01/20	2.6	8.17	8	8.20	8.11	-5.4	6,103	-0.09%
2021/01/19	5.5	8.47	4	8.56	8.51	1.5	6,116	0.02%
2021/01/18	9.7	8.26	5	8.26	8.28	4.7	6,138	0.08%
2021/01/15	49	8.70	25	8.50	8.51	24	6,128	0.39%
2021/01/14	7.2	8.89	22	8.89	8.85	-14.8	6,113	-0.24%
2021/01/13	13.1	8.92	3	9.04	8.92	10.1	6,147	0.16%
2021/01/12	25.2	8.97	3.2	8.96	8.93	22	6,201	0.35%
2021/01/11	14.1	8.90	30	8.93	8.93	-15.9	6,221	-0.26%
2021/01/08	5	8.84	5.2	8.88	8.82	-0.2	6,333	0.00%
2021/01/07	13.4	8.97	10.3	8.99	8.92	3.1	6,602	0.05%
2021/01/06	13.8	8.95	4	9.12	8.89	9.8	6,645	0.15%
2021/01/05	7.2	9.13	24.2	9.08	9.11	-17	6,618	-0.26%
2021/01/04	12	9.24	3.2	9.26	9.20	8.8	6,625	0.13%
2020/12/31	6.3	9.29	21.1	9.25	9.22	-14.7	6,576	-0.22%
2020/12/30	0.6	9.16	8	9.19	9.15	-7.4	6,574	-0.11%
2020/12/29	13.2	9.15	15	9.22	9.11	-1.8	6,578	-0.03%
2020/12/28	37.1	9.21	14	9.13	9.19	23.1	6,551	0.35%
2020/12/25	12.1	9.15	7	9.27	9.09	5.1	6,603	0.08%
2020/12/24	7	9.25	8.4	9.31	9.19	-1.4	6,606	-0.02%
2020/12/23	1.2	9.11	26	9.11	9.12	-24.8	6,635	-0.37%
2020/12/22	11.1	9.03	38	9.26	8.97	-26.9	6,739	-0.40%
2020/12/21	20.2	8.98	9	8.97	8.97	11.2	7,454	0.15%
2020/12/18	27.3	8.91	59	8.92	8.83	-31.7	7,446	-0.43%
2020/12/17	8.2	9.02	9	9.03	8.98	-0.8	7,585	-0.01%
2020/12/16	6.3	9.06	7	9.11	9.07	-0.7	7,741	-0.01%
2020/12/15	8.1	8.99	5	8.97	8.94	3.1	7,824	0.04%
2020/12/14	19.3	9.14	6	9.15	9.06	13.3	7,871	0.17%
2020/12/11	8.2	9.00	1	9.02	9.02	7.2	7,836	0.09%
2020/12/10	46.2	9.37	14	9.29	9.26	32.2	7,764	0.41%
2020/12/09	51	9.37	62.6	9.34	9.32	-11.6	7,598	-0.15%
2020/12/08	25	8.51	5.6	8.56	8.58	19.3	7,273	0.27%
2020/12/07	40	8.49	26	8.49	8.43	14	7,224	0.19%
2020/12/04	139.3	9.20	291	8.96	8.80	-151.7	7,083	-2.14%	大買/大賣/鉅額交易
2020/12/03	597	10.88	401.1	10.26	9.63	195.8	6,720	2.91%	大買/大賣/鉅額交易
2020/12/02	31	10.70	30	10.70	10.70	1	5,417	0.02%
2020/12/01	10	9.74	19	9.74	9.74	-9	5,380	-0.17%
2020/11/30	25.1	8.86	18	8.44	8.86	7	5,423	0.13%
2020/11/27	11.4	8.08	36	8.15	8.06	-24.6	5,443	-0.45%
2020/11/26	6.4	7.94	5	7.98	8.05	1.4	5,405	0.03%
2020/11/25	4.4	8.00	8	8.08	7.98	-3.6	5,387	-0.07%
2020/11/24	1.1	7.96	0	8.12	7.97	1.1	5,359	0.02%
2020/11/23	2.2	8.03	7	8.01	8.04	-4.8	5,356	-0.09%
2020/11/20	127.1	8.21	131.5	8.21	7.97	-4.4	5,364	-0.08%	大買/大賣/
2020/11/19	1	8.13	16.7	8.16	8.16	-15.7	5,044	-0.31%
2020/11/18	1	7.48	0	0.00	7.42	1	5,005	0.02%
2020/11/17	1	7.40	1	7.50	7.40	0	5,110	0.00%
2020/11/16	1.1	7.56	37	7.56	7.50	-35.9	5,094	-0.71%
2020/11/13	15	7.70	9	7.67	7.63	6	5,086	0.12%
2020/11/12	29.1	7.95	27.1	7.73	7.63	2	5,089	0.04%
2020/11/11	7.2	7.39	22	7.55	7.71	-14.8	4,977	-0.30%
2020/11/10	0.3	7.31	16	7.30	7.27	-15.7	4,894	-0.32%
2020/11/09	3	7.17	22	7.22	7.17	-19	4,865	-0.39%
2020/11/06	4.3	7.07	17	7.12	7.11	-12.7	4,842	-0.26%
2020/11/05	35.5	7.06	7	7.01	7.00	28.5	4,823	0.59%
2020/11/04	0.3	7.14	0	0.00	7.05	0.3	4,806	0.01%
2020/11/03	15.5	7.17	0	0.00	7.10	15.5	4,791	0.32%
2020/11/02	34.2	7.22	30	7.17	7.12	4.2	4,830	0.09%
2020/10/30	25.1	7.46	10	7.51	7.38	15.1	4,795	0.32%
2020/10/29	9.3	7.32	14	7.90	7.77	-4.7	4,751	-0.10%
2020/10/28	12.1	7.84	10	7.75	7.72	2.1	4,419	0.05%
2020/10/27	1.2	7.81	0	0.00	7.77	1.2	4,369	0.03%
2020/10/26	10.3	7.68	13	7.76	7.74	-2.7	4,328	-0.06%
2020/10/23	17.7	7.66	1	7.68	7.65	16.7	4,286	0.39%
2020/10/22	5.5	7.64	9	7.65	7.62	-3.5	4,269	-0.08%
2020/10/21	16	7.61	11	7.81	7.65	5	4,245	0.12%
2020/10/20	9.1	7.78	16	7.90	7.70	-6.9	4,203	-0.16%
2020/10/19	13.5	8.24	39	8.31	8.09	-25.5	4,133	-0.62%
2020/10/16	43.2	8.41	27	8.52	8.20	16.2	4,090	0.40%
2020/10/15	40.2	8.46	39	8.70	8.62	1.2	3,975	0.03%
2020/10/14	3	7.81	0	0.00	8.11	3	3,690	0.08%
2020/10/13	0.6	7.50	1	7.37	7.38	-0.4	3,660	-0.01%
2020/10/12	12.1	7.65	2	8.00	7.60	10.1	3,673	0.27%
2020/10/08	0.4	8.16	0	0.00	8.05	0.4	3,788	0.01%
2020/10/07	8	8.21	3	8.17	8.10	5	3,776	0.13%
2020/10/06	8.3	8.05	7	8.09	7.88	1.3	3,756	0.03%
2020/10/05	2.3	8.21	0	0.00	8.15	2.3	3,817	0.06%
2020/09/30	3.3	8.33	5	8.36	8.27	-1.7	3,810	-0.04%
2020/09/29	11.1	8.05	2	7.80	7.60	9.1	3,752	0.24%
2020/09/28	15.7	7.97	0	0.00	8.00	15.7	3,710	0.42%
2020/09/25	15.2	8.19	31.1	8.44	8.13	-15.9	3,636	-0.44%
2020/09/24	235.2	9.71	199	9.75	9.03	36.2	3,501	1.03%	大買/大賣/
2020/09/23	5	9.84	1	9.84	9.84	4	2,650	0.15%
2020/09/22	41	8.81	15	8.95	8.95	26	2,602	1.00%
2020/09/21	73	8.05	6	8.12	8.14	67	2,413	2.78%
2020/09/18	5	7.40	6	7.40	7.40	-1	2,218	-0.05%
2020/09/17	1	6.58	24	6.65	6.73	-23	2,091	-1.10%
2020/09/16	1.2	6.15	5	6.14	6.12	-3.8	1,999	-0.19%
2020/09/15	3.1	6.11	0	0.00	6.12	3.1	1,977	0.16%
2020/09/14	7.2	6.09	0	0.00	6.07	7.2	1,969	0.36%
2020/09/11	8.3	6.13	0	0.00	6.14	8.3	1,937	0.43%
2020/09/10	1.4	6.25	0	0.00	6.24	1.4	1,906	0.07%
2020/09/09	1	6.03	21	6.03	6.18	-20	1,874	-1.07%
2020/09/08	1	6.30	1	6.19	6.18	0	1,849	0.00%
2020/09/07	2	6.52	0	0.00	6.38	2	1,802	0.11%
2020/09/04	2	6.08	0	0.00	6.05	2	1,700	0.12%
2020/09/03	4	6.09	0	6.15	6.13	4	1,655	0.24%
2020/09/02	2	5.92	1	5.69	5.92	1	1,562	0.06%
2020/09/01	2	5.58	0	0.00	5.60	2	1,417	0.14%
2020/08/28	1	5.60	0	0.00	5.62	1	1,396	0.07%
2020/08/26	0	0.00	5	5.76	5.59	-5	1,371	-0.36%
2020/08/25	0	0.00	2	5.54	5.50	-2	1,324	-0.15%
2020/08/24	0	0.00	17	5.56	5.47	-17	1,310	-1.30%
2020/08/21	0	0.00	10	5.45	5.40	-10	1,275	-0.78%
2020/08/20	2	5.08	0	0.00	5.09	2	1,161	0.17%
2020/08/19	4	5.37	0	0.00	5.37	4	1,173	0.34%
2020/08/18	5	5.34	1	5.52	5.35	4	1,213	0.33%
2020/08/17	0	0.00	3	5.28	5.27	-3	1,184	-0.25%
2020/08/14	10	5.10	0	0.00	5.15	10	1,175	0.85%
2020/08/13	4	5.12	0	0.00	5.11	4	1,189	0.34%
2020/08/12	0	0.00	8	5.19	5.18	-8	1,249	-0.64%
2020/08/10	0	0.00	2	5.36	5.32	-2	1,269	-0.16%
2020/08/06	5	5.34	2	5.58	5.26	3	1,274	0.24%
2020/08/03	10	5.11	0	0.00	5.08	10	1,295	0.77%
2020/07/31	1	5.09	0	0.00	5.05	1	1,323	0.08%
2020/07/30	5	5.11	1	5.11	5.10	4	1,326	0.30%
2020/07/28	21	4.88	3	4.99	4.87	18	1,325	1.36%
2020/07/27	8	5.18	0	0.00	5.02	8	1,328	0.60%
2020/07/24	2	5.22	0	0.00	5.14	2	1,358	0.15%
2020/07/23	0	0.00	1	5.31	5.28	-1	1,405	-0.07%
2020/07/22	0	0.00	4	5.40	5.39	-4	1,408	-0.28%
2020/07/20	1	5.35	1	5.34	5.34	0	1,388	0.00%
2020/07/17	5	5.74	5	5.38	5.35	0	1,381	0.00%
2020/07/16	14	5.72	15	5.77	5.71	-1	1,347	-0.07%
2020/07/15	6	5.98	28	6.02	5.92	-22	1,294	-1.70%
2020/07/14	0	0.00	3	5.52	5.48	-3	1,132	-0.26%
2020/07/13	1	5.64	0	0.00	5.65	1	1,120	0.09%
2020/07/10	3	5.51	0	5.63	5.56	3	1,095	0.27%
2020/07/09	28	5.41	2	5.37	5.40	26	994	2.61%
2020/07/08	4	5.40	1	5.25	5.37	3	962	0.31%
2020/07/07	0	0.00	1	4.96	4.95	-1	909	-0.11%
2020/06/30	0	0.00	9	5.03	5.03	-9	901	-1.00%
2020/06/22	0	0.00	2.5	5.17	5.13	-2.5	903	-0.28%
2020/06/16	1	4.98	0	0.00	5.08	1	913	0.11%
2020/06/15	2	4.90	0	0.00	4.89	2	932	0.21%
2020/06/11	7	4.99	0	0.00	4.96	7	937	0.75%
2020/06/10	1	5.29	0	0.00	5.27	1	925	0.11%
2020/06/09	0	0.00	8	5.40	5.38	-8	952	-0.84%
2020/06/08	5	5.30	0	0.00	5.39	5	970	0.52%
2020/06/02	0	0.00	2	5.20	5.21	-2	984	-0.20%
2020/06/01	0	0.00	3	5.11	5.16	-3	981	-0.31%
2020/05/29	1	5.10	0	0.00	5.10	1	978	0.10%
2020/05/28	1	5.20	0	0.00	5.18	1	976	0.10%
2020/05/25	0	0.00	0.1	5.31	5.27	-0.1	951	-0.01%
2020/05/22	0	0.00	1	5.04	5.02	-1	899	-0.11%
2020/05/21	0	0.00	3	5.16	5.08	-3	895	-0.33%
2020/05/19	9	5.19	2	5.22	5.26	7	871	0.80%
2020/05/14	1	4.80	1	4.90	4.80	0	780	0.00%
2020/05/13	4	4.89	0	0.00	5.00	4	774	0.52%
2020/05/12	1	4.96	9	4.97	4.95	-8	767	-1.04%
2020/05/11	2	5.03	0	0.00	5.04	2	766	0.26%
2020/05/08	10	5.08	0	0.00	5.16	10	738	1.35%
2020/05/06	2	4.40	1	4.39	4.34	1	641	0.16%
2020/05/05	0	0.00	3	4.42	4.42	-3	638	-0.47%
2020/05/04	0	0.00	5	4.44	4.43	-5	636	-0.79%
2020/04/30	0	0.00	1	4.60	4.58	-1	631	-0.16%
2020/04/29	19	4.47	7	4.60	4.50	12	622	1.93%
2020/04/28	4	4.43	0	0.00	4.43	4	583	0.69%
2020/04/21	1	3.89	3	3.84	3.86	-2	529	-0.38%
2020/04/20	0	0.00	4	3.99	3.99	-4	526	-0.76%
2020/04/17	1	3.99	0	0.00	4.00	1	528	0.19%
2020/04/16	2	4.00	0	0.00	4.03	2	518	0.39%
2020/04/15	6	4.11	0	0.00	4.09	6	516	1.16%
2020/04/14	2	4.08	0	0.00	4.09	2	515	0.39%
2020/04/07	1	3.91	0	0.00	3.91	1	512	0.20%
2020/04/06	0	0.00	2	3.86	3.90	-2	509	-0.39%
2020/03/23	2.4	3.40	8	3.40	3.37	-5.6	539	-1.04%
2020/03/20	2	3.42	0	0.00	3.59	2	537	0.37%
2020/03/19	3	3.29	12	3.35	3.29	-9	528	-1.70%
2020/03/18	3.3	3.71	0	0.00	3.65	3.3	503	0.66%
2020/03/17	3	3.74	10	3.68	3.63	-7	495	-1.41%
2020/03/16	5	3.87	2	3.84	3.86	3	489	0.61%
2020/03/13	2	3.75	0	0.00	3.82	2	483	0.41%
2020/03/12	1.4	4.31	1	4.38	4.12	0.4	449	0.09%
2020/03/11	1	4.50	0	0.00	4.52	1	433	0.23%
2020/03/10	4	4.51	0	0.00	4.48	4	426	0.94%
2020/03/09	3	4.89	0	0.00	4.86	3	401	0.75%
2020/03/05	0	0.00	2	5.03	5.08	-2	390	-0.51%
2020/03/04	2	5.00	0	0.00	5.00	2	390	0.51%
2020/03/02	0	0.00	11	4.98	5.02	-11	406	-2.71%
2020/02/27	11	5.12	0	0.00	5.12	11	398	2.76%
2020/02/25	0	0.00	8	5.24	5.24	-8	385	-2.08%
2020/02/19	3	5.22	0	0.00	5.25	3	384	0.78%
2020/02/13	20	5.35	10	5.26	5.27	10	388	2.57%
2020/02/12	10	5.29	0	0.00	5.30	10	385	2.59%
2020/02/07	0.2	5.43	0	0.00	5.39	0.2	383	0.05%
2020/02/05	8	5.40	2	5.40	5.40	6	379	1.58%
2020/02/04	0	0.00	1	5.42	5.42	-1	392	-0.25%
2020/02/03	3	5.27	5	5.35	5.31	-2	391	-0.51%
2020/01/31	1	5.62	0	0.00	5.62	1	382	0.26%
2020/01/30	2.2	5.60	0	0.00	5.58	2.2	381	0.56%
2020/01/20	5	5.95	0	0.00	5.97	5	368	1.36%
2020/01/17	0	0.00	3	6.01	5.99	-3	375	-0.80%
2020/01/10	0	0.00	3	5.96	5.95	-3	369	-0.81%
2020/01/09	5	6.01	0	0.00	5.95	5	371	1.35%
2020/01/07	0	0.00	5	5.96	5.95	-5	368	-1.36%
2020/01/03	1	6.03	1	6.03	6.02	0	367	0.00%
2019/12/31	0	0.00	2	6.13	6.13	-2	359	-0.56%
2019/12/26	1.4	6.26	0	0.00	6.21	1.4	357	0.38%
2019/12/25	0	0.00	7	6.11	6.11	-7	324	-2.16%
2019/12/23	1	5.91	0	0.00	5.88	1	301	0.33%
2019/12/12	2	5.85	0	0.00	5.86	2	320	0.62%
2019/12/11	1	5.83	0	0.00	5.85	1	354	0.28%
2019/12/10	2	5.88	0	0.00	5.83	2	356	0.56%
2019/12/06	0	0.00	1	5.86	5.86	-1	362	-0.28%
2019/12/04	0	0.00	4	5.87	5.90	-4	363	-1.10%
2019/11/27	0	0.00	4	5.84	5.84	-4	346	-1.15%
2019/11/25	0	0.00	10	5.82	5.84	-10	344	-2.91%
2019/11/19	0.4	5.97	0	0.00	5.90	0.4	343	0.12%
2019/11/14	2	5.88	0	0.00	5.88	2	347	0.58%
2019/11/12	1	5.87	0	0.00	5.88	1	354	0.28%
2019/11/04	1	5.89	0	0.00	5.90	1	403	0.25%
2019/10/30	2	5.93	0	0.00	5.91	2	411	0.49%
2019/10/29	0	0.00	1	5.91	5.91	-1	475	-0.21%
2019/10/28	6	5.93	0	0.00	5.97	6	480	1.25%
2019/10/23	1	5.83	0	0.00	5.84	1	519	0.19%
2019/10/09	0	0.00	0	5.72	5.71	0	605	0.00%
2019/10/08	1	5.73	0	0.00	5.73	1	615	0.16%
2019/10/07	1	5.74	0	0.00	5.73	1	623	0.16%
2019/10/04	1	5.73	0	0.00	5.73	1	638	0.16%
2019/10/02	1	5.80	0	0.00	5.71	1	705	0.14%
2019/10/01	3	5.89	0	0.00	5.85	3	734	0.41%
2019/09/19	2	6.07	1.3	6.05	6.03	0.7	864	0.08%
2019/09/18	0	0.00	10	5.97	6.06	-10	865	-1.16%
2019/09/17	2	6.03	0	0.00	6.00	2	860	0.23%
2019/09/09	2	6.00	0	0.00	5.96	2	811	0.25%
2019/09/02	1	5.90	0	0.00	5.94	1	808	0.12%
2019/08/27	2	5.80	0	0.00	5.79	2	809	0.25%
2019/08/21	0	0.00	1	5.97	5.96	-1	805	-0.12%
2019/08/14	2.5	5.67	3	5.75	5.58	-0.5	784	-0.06%
2019/08/13	5	5.84	0	0.00	5.81	5	767	0.65%
2019/08/12	1	5.98	0	0.00	5.96	1	757	0.13%
2019/08/07	2	6.03	0	0.00	6.01	2	749	0.27%
2019/08/05	1	6.12	0	0.00	6.10	1	777	0.13%
2019/08/02	2	6.14	2	6.13	6.12	0	817	0.00%
2019/08/01	1	6.24	1	6.24	6.23	0	813	0.00%
2019/07/31	26	6.26	4	6.24	6.26	22	804	2.74%
2019/07/30	0	0.00	1	6.12	6.13	-1	742	-0.13%
2019/07/29	3	6.16	0	0.00	6.15	3	744	0.40%
2019/07/26	1	6.12	0	0.00	6.13	1	713	0.14%
2019/07/22	0	0.00	1	6.08	6.07	-1	732	-0.14%
2019/07/19	2	6.05	0	0.00	6.05	2	736	0.27%
2019/07/17	16	6.17	0	0.00	6.15	16	767	2.08%
2019/07/16	1	6.13	3	6.13	6.13	-2	795	-0.25%
2019/07/15	3	6.00	0	0.00	6.00	3	799	0.38%
2019/07/09	1	5.95	0	0.00	5.97	1	785	0.13%
2019/07/08	19	6.00	0	0.00	6.00	19	767	2.47%
2019/07/05	3	6.08	0	0.00	6.10	3	804	0.37%
2019/07/04	0.4	6.16	2	6.14	6.14	-1.7	800	-0.21%
2019/07/03	23	6.06	0	0.00	6.08	23	796	2.89%
2019/07/02	2	6.09	0	0.00	6.11	2	771	0.26%
2019/06/28	0	0.00	1	6.64	6.59	-1	685	-0.15%
2019/06/26	0	0.00	2	6.62	6.64	-2	672	-0.30%
2019/06/19	3	6.70	0	0.00	6.66	3	720	0.42%
2019/06/18	1	6.70	2	6.67	6.67	-1	722	-0.14%
2019/06/05	0	0.00	2	6.82	6.80	-2	722	-0.28%
2019/05/29	1	6.80	0	0.00	6.77	1	737	0.14%
2019/05/24	1	6.69	0	0.00	6.73	1	758	0.13%
2019/05/23	0	0.00	1	6.80	6.75	-1	762	-0.13%
2019/05/17	0	0.00	1	6.68	6.67	-1	773	-0.13%
2019/05/16	10	6.96	0	0.00	6.92	10	801	1.25%
2019/05/15	0	0.00	2	7.01	7.06	-2	816	-0.25%
2019/05/10	3	7.21	1	7.13	7.11	2	794	0.25%
2019/05/07	0	0.00	2	7.83	7.76	-2	752	-0.27%
2019/04/30	1	7.62	3	7.57	7.61	-2	734	-0.27%
2019/04/29	10	7.50	5	7.46	7.53	5	731	0.68%
2019/04/26	0	0.00	2	7.90	7.89	-2	711	-0.28%
2019/04/25	2	8.12	0	0.00	8.03	2	707	0.28%
2019/04/24	2	8.20	1	8.20	8.03	1	699	0.14%
2019/04/23	1	8.20	0	0.00	8.16	1	688	0.15%
2019/04/22	5	8.18	0	0.00	8.16	5	652	0.77%
2019/04/19	0	0.00	0.5	7.73	7.74	-0.5	599	-0.08%
2019/04/18	1	7.49	0	0.00	7.46	1	583	0.17%
2019/04/11	8	7.61	0	7.52	7.52	8	543	1.47%
2019/04/10	1	7.40	0	0.00	7.40	1	465	0.21%
2019/04/02	0	0.00	0.3	6.72	6.72	-0.3	417	-0.08%
2019/04/01	0	6.72	0	0.00	6.71	0	418	0.00%
2019/03/28	1	6.70	3	6.74	6.68	-2	408	-0.49%
2019/03/26	0	7.15	0	0.00	7.09	0	384	0.00%
2019/03/25	0	7.10	0	0.00	7.09	0	381	0.00%
2019/03/05	0	0.00	2	7.33	7.32	-2	396	-0.50%
2019/02/25	2	7.26	1	7.36	7.35	1	479	0.21%
2019/02/22	1	7.32	0	0.00	7.26	1	472	0.21%
2019/02/18	0	0.00	2	7.19	7.27	-2	468	-0.43%
2019/01/23	0	0.00	2	6.53	6.54	-2	395	-0.51%
2019/01/22	0	0.00	2	6.61	6.55	-2	402	-0.50%
2019/01/17	3	6.50	0	0.00	6.53	3	439	0.68%
2019/01/14	0	0.00	13	6.57	6.59	-13	431	-3.01%
2019/01/09	1	6.66	0	0.00	6.62	1	439	0.23%
2019/01/08	1	6.55	0	0.00	6.56	1	439	0.23%
2019/01/07	1	6.59	0	0.00	6.54	1	442	0.23%
2018/12/28	1	6.52	0	0.00	6.52	1	507	0.20%
2018/12/24	1	6.55	0	0.00	6.64	1	529	0.19%
2018/12/20	1	6.66	0	0.00	6.54	1	532	0.19%
2018/12/12	1	6.89	0	0.00	6.88	1	573	0.17%
2018/12/11	3	6.88	0	0.00	6.86	3	581	0.52%
2018/12/10	0	0.00	1	6.84	6.84	-1	577	-0.17%
2018/12/06	1	7.08	1	7.12	7.02	0	583	0.00%
2018/12/05	3	7.34	0	0.00	7.25	3	578	0.52%
2018/12/04	0.9	7.34	1	7.30	7.34	-0.1	589	-0.01%
2018/11/30	1	7.11	0	0.00	7.10	1	582	0.17%
2018/11/21	0	0.00	1	6.53	6.50	-1	483	-0.21%
2018/11/20	0	0.00	1	6.53	6.55	-1	482	-0.21%
2018/11/12	2	6.45	0	0.00	6.45	2	496	0.40%
2018/11/09	0	0.00	0.1	6.48	6.44	-0.1	506	-0.02%
2018/11/08	0	0.00	2	6.50	6.48	-2	509	-0.39%
2018/11/06	1	6.42	0	0.00	6.40	1	526	0.19%
2018/11/05	0.2	6.50	0	0.00	6.45	0.2	529	0.05%
2018/11/02	2	6.44	1	6.43	6.45	1	527	0.19%
2018/10/31	2	6.18	2	6.21	6.20	0	523	0.00%
2018/10/29	6	5.99	4	6.06	6.02	2	516	0.39%
2018/10/26	3	6.23	0	0.00	6.22	3	501	0.60%
2018/10/23	15	6.70	2	6.67	6.66	13	489	2.66%
2018/10/16	0	0.00	2	6.88	6.87	-2	499	-0.40%
2018/10/12	3	6.74	0	0.00	6.80	3	498	0.60%
2018/10/11	6	6.85	0	0.00	6.84	6	496	1.21%
2018/10/08	3	7.73	0	0.00	7.68	3	451	0.66%
2018/10/05	1	7.90	6	7.81	7.74	-5	450	-1.11%
2018/10/04	0	0.00	3	8.02	8.05	-3	443	-0.68%
2018/10/02	2	8.12	0	0.00	8.07	2	451	0.44%
2018/09/26	2	8.12	0	0.00	8.10	2	578	0.35%
2018/09/12	1	7.65	0	0.00	7.68	1	600	0.17%
2018/09/10	2	7.85	0	0.00	7.68	2	605	0.33%
2018/09/07	5	8.24	1	8.18	8.10	4	590	0.68%
2018/09/05	4	8.44	0	0.00	8.42	4	609	0.66%
2018/09/04	0	0.00	2	8.33	8.47	-2	607	-0.33%
2018/09/03	2	8.34	0	0.00	8.34	2	607	0.33%
2018/08/30	0	0.00	2	8.42	8.44	-2	618	-0.32%
2018/08/23	6	8.52	0	0.00	8.47	6	729	0.82%
2018/08/22	0	0.00	2.8	8.35	8.44	-2.8	727	-0.39%
2018/08/21	1	8.29	0	0.00	8.28	1	724	0.14%
2018/08/17	0	0.00	1	8.31	8.28	-1	724	-0.14%
2018/08/16	1	8.29	0	0.00	8.23	1	724	0.14%
2018/08/14	0	0.00	3	8.36	8.37	-3	757	-0.40%
2018/08/13	2	8.37	0	0.00	8.38	2	765	0.26%
2018/08/10	2	8.86	0	0.00	8.81	2	771	0.26%
2018/08/07	1	8.94	0	0.00	8.98	1	782	0.13%
2018/08/06	1	8.96	0	0.00	8.98	1	793	0.13%
2018/07/31	0	0.00	5	9.04	9.07	-5	807	-0.62%
2018/07/30	6	8.96	0	0.00	8.94	6	806	0.74%
2018/07/24	0	0.00	3	8.85	8.86	-3	851	-0.35%
2018/07/20	0	0.00	5	9.04	9.03	-5	860	-0.58%
2018/07/18	3	9.16	0	0.00	9.09	3	889	0.34%
2018/07/11	0	0.00	2	9.01	9.05	-2	1,037	-0.19%
2018/07/09	0.4	8.92	0	0.00	8.92	0.4	1,224	0.03%
2018/07/06	2.2	8.77	0	0.00	8.77	2.2	1,310	0.17%
2018/07/04	4	9.49	0	0.00	9.33	4	1,261	0.32%
2018/07/03	1	9.92	0	0.00	9.85	1	1,238	0.08%
2018/06/29	1.2	9.96	0	0.00	9.95	1.2	1,250	0.10%
2018/06/28	15	9.99	0	0.00	9.95	15	1,255	1.20%
2018/06/27	0.3	10.10	2	10.15	10.05	-1.7	1,257	-0.14%
2018/06/20	0	0.00	5	10.35	10.40	-5	1,251	-0.40%
2018/06/19	1	10.55	0	0.00	10.50	1	1,248	0.08%
2018/06/15	0.1	10.65	0	0.00	10.60	0.1	1,250	0.01%
2018/06/14	0	0.00	7	10.56	10.65	-7	1,252	-0.56%
2018/06/13	0	0.00	2	10.60	10.55	-2	1,245	-0.16%
2018/06/12	2	10.60	2	10.60	10.55	0	1,257	0.00%
2018/06/07	1	10.90	0	0.00	10.80	1	1,278	0.08%
2018/06/05	8	11.10	0	0.00	11.05	8	1,283	0.62%
2018/06/04	4	10.61	0	0.00	10.65	4	1,228	0.33%
2018/06/01	1	10.60	0	0.00	10.60	1	1,224	0.08%
2018/05/31	2	10.35	2	10.40	10.55	0	1,221	0.00%
2018/05/28	1	10.45	0	0.00	10.40	1	1,215	0.08%
2018/05/24	1	10.50	2	10.50	10.50	-1	1,217	-0.08%
2018/05/14	1	10.70	0	0.00	10.60	1	1,266	0.08%
2018/05/07	2	10.70	0	0.00	10.70	2	1,276	0.16%
2018/05/04	2	10.70	0	0.00	10.65	2	1,278	0.16%
2018/05/02	0	0.00	25	11.19	11.10	-25	1,259	-1.98%
2018/04/30	0	0.00	7	11.19	11.20	-7	1,252	-0.56%
2018/04/27	1	11.55	0	0.00	11.45	1	1,244	0.08%
2018/04/25	1	11.70	0	0.00	11.80	1	1,244	0.08%
2018/04/24	11	11.82	0	0.00	11.70	11	1,241	0.89%
2018/04/23	1	12.20	1	12.30	12.20	0	1,234	0.00%
2018/04/18	1	11.75	0	0.00	11.75	1	1,222	0.08%
2018/04/17	0	0.00	1	11.40	11.35	-1	1,192	-0.08%
2018/04/13	26	11.92	26	11.70	11.75	0	1,234	0.00%
2018/04/12	2	11.25	0	0.00	11.35	2	1,159	0.17%
2018/04/11	1	10.35	0	0.00	10.35	1	1,088	0.09%
2018/04/09	3	10.55	0	0.00	10.65	3	1,088	0.28%
2018/04/03	1.3	10.63	0	0.00	10.65	1.3	1,080	0.12%
2018/03/31	4	11.00	0	0.00	10.95	4	1,046	0.38%
2018/03/30	1	11.10	0	0.00	11.05	1	1,036	0.10%
2018/03/26	2	11.20	0	0.00	11.20	2	1,061	0.19%
2018/03/23	2.7	11.16	0	0.00	11.15	2.7	1,058	0.26%
2018/03/21	1	11.40	0	0.00	11.40	1	1,052	0.10%
2018/03/20	1	11.25	0	0.00	11.35	1	1,063	0.09%
2018/03/19	2	11.25	0	0.00	11.30	2	1,061	0.19%
2018/03/16	0.3	11.40	0	0.00	11.35	0.3	1,074	0.03%
2018/03/15	2	11.43	0	0.00	11.40	2	1,069	0.19%
2018/03/14	0	0.00	2.2	11.60	11.60	-2.2	1,062	-0.21%
2018/03/12	2	11.40	0	0.00	11.40	2	1,055	0.19%
2018/03/09	1	11.85	0	0.00	11.65	1	1,046	0.10%
2018/03/08	0	0.00	0.3	11.55	11.55	-0.3	1,034	-0.03%
2018/03/02	0	0.00	1.1	11.40	11.45	-1.1	1,039	-0.10%
2018/02/22	0	0.00	1	11.55	11.60	-1	1,040	-0.10%
2018/02/21	0	0.00	6	11.54	11.50	-6	1,045	-0.57%
2018/02/12	5	11.56	16	11.45	11.45	-11	1,049	-1.05%
2018/02/09	0	0.00	1	11.85	11.85	-1	1,044	-0.10%
2018/02/07	6	12.22	0	0.00	12.15	6	1,058	0.57%
2018/02/06	1	12.25	18	12.40	12.00	-17	1,058	-1.61%
2018/02/05	8	12.79	10.5	12.75	12.85	-2.5	1,031	-0.24%
2018/02/01	21	13.00	0	0.00	12.90	21	1,035	2.03%
2018/01/31	1.2	12.97	0	0.00	13.05	1.2	1,069	0.11%
2018/01/30	1.2	13.18	0	0.00	13.10	1.2	1,066	0.11%
2018/01/29	0	0.00	10	13.45	13.40	-10	1,062	-0.94%
2018/01/23	0	0.00	1	13.15	13.10	-1	1,059	-0.09%
2018/01/19	1	13.20	0	0.00	13.20	1	1,057	0.09%
2018/01/18	2	13.40	0	0.00	13.40	2	1,059	0.19%
2018/01/17	6	13.44	0	0.00	13.55	6	1,053	0.57%
2018/01/16	1	13.50	0	0.00	13.50	1	1,044	0.10%
2018/01/12	0	0.00	1.2	13.68	13.70	-1.2	1,005	-0.12%
2018/01/11	1	13.45	0	0.00	13.55	1	991	0.10%
2018/01/10	3	13.42	0	0.00	13.50	3	976	0.31%
2018/01/09	5.5	13.34	0	0.00	13.35	5.5	894	0.61%
2018/01/08	18.5	13.56	2	13.55	13.45	16.5	869	1.90%
2018/01/05	2	12.75	0.3	13.00	13.05	1.7	792	0.21%
2018/01/04	0	0.00	8	12.70	12.65	-8	769	-1.04%