寶一 (8222)-國泰-台南券商分點個股進出

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
37.15
漲跌
▼0.95
漲幅
-2.49%
成交量
517張
產業
上市電機機械類股
179人加入追蹤

立即追蹤
本地時間:13:35(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-台南券商分點個股進出

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-台南券商分點個股進出
國泰-台南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
2024/12/12	9	37.52	0	0.00	37.15	9	365	2.47%
2024/12/06	0	0.00	13	38.77	38.40	-13	372	-3.49%
2024/12/04	0	39.30	21	38.80	38.80	-21	375	-5.60%
2024/12/03	0	0.00	5	39.20	38.90	-5	380	-1.31%
2024/12/02	0	0.00	10	38.43	38.20	-10	379	-2.63%
2024/11/27	0	0.00	1	38.40	38.50	-1	376	-0.27%
2024/11/26	1	40.80	0	0.00	39.20	1	372	0.27%
2024/11/18	0	0.00	1	37.80	37.85	-1	354	-0.28%
2024/11/12	0	0.00	2	39.18	39.00	-2	357	-0.56%
2024/11/08	0	0.00	4	38.60	39.00	-4	355	-1.12%
2024/11/07	13	39.57	13	39.41	38.85	0	355	0.00%
2024/10/29	0	0.00	5	37.75	37.65	-5	391	-1.28%
2024/10/28	0	0.00	15.1	38.63	38.60	-15.1	389	-3.87%
2024/10/25	1	37.90	0	0.00	37.90	1	390	0.26%
2024/10/22	1	38.75	1	39.00	38.95	0	406	0.00%
2024/10/18	0	0.00	22	38.01	37.85	-22	427	-5.15%
2024/10/17	0.1	38.70	0	0.00	38.30	0.1	471	0.01%
2024/10/16	0	0.00	2	38.10	38.70	-2	475	-0.42%
2024/10/15	1	37.95	2	38.75	37.95	-1	475	-0.21%
2024/10/11	0	0.00	20	37.20	37.10	-20	461	-4.33%
2024/10/09	0	0.00	17	38.34	37.85	-17	463	-3.67%
2024/10/08	0	0.00	3	38.30	38.15	-3	466	-0.64%
2024/10/04	0	0.00	18	37.90	37.85	-18	484	-3.72%
2024/10/01	0	0.00	11	38.32	38.25	-11	486	-2.26%
2024/09/26	0	0.00	32.3	38.77	38.50	-32.3	510	-6.33%
2024/09/25	0	0.00	1.3	39.15	39.10	-1.3	510	-0.24%
2024/09/24	2	39.60	2	39.28	39.05	0	515	0.00%
2024/09/23	0.1	39.75	1	40.15	39.95	-0.9	509	-0.18%
2024/09/19	0	37.75	0	0.00	37.30	0	484	0.00%
2024/09/18	0.1	37.30	22	37.54	37.75	-22	488	-4.49%
2024/09/13	0.1	36.31	0	0.00	36.30	0.1	510	0.01%
2024/09/10	0	0.00	9	35.50	35.55	-9	517	-1.74%
2024/09/09	0	0.00	43	35.59	36.00	-43	511	-8.41%
2024/09/04	0.2	35.00	0	0.00	33.55	0.2	511	0.04%
2024/08/30	0	0.00	0.1	36.30	36.40	-0.1	536	-0.01%
2024/08/29	0	0.00	1	35.70	36.00	-1	537	-0.19%
2024/08/28	1	35.85	0	0.00	35.75	1	540	0.18%
2024/08/27	1.1	35.84	2	36.10	36.00	-0.9	544	-0.17%
2024/08/26	0	0.00	3	36.30	36.60	-3	550	-0.54%
2024/08/22	2	35.25	0	0.00	35.10	2	552	0.36%
2024/08/14	1.1	35.00	1.2	35.47	34.85	-0.2	704	-0.02%
2024/08/12	0	34.55	0	0.00	34.60	0	725	0.01%
2024/08/08	0.1	33.65	2	33.83	33.70	-2	772	-0.25%
2024/08/07	4	34.40	8	34.26	34.55	-4	772	-0.52%
2024/08/06	0.1	32.54	3	31.32	32.10	-2.9	769	-0.38%
2024/08/05	1.1	35.00	0.1	33.45	33.40	1	759	0.13%
2024/08/02	0.1	38.35	0	0.00	37.10	0.1	745	0.01%
2024/07/31	0.3	38.45	0	0.00	38.45	0.3	766	0.03%
2024/07/29	0	38.80	10	38.01	38.00	-10	776	-1.29%
2024/07/26	0.1	39.40	0	0.00	38.80	0.1	778	0.01%
2024/07/23	0.1	40.00	2	40.30	39.95	-1.9	778	-0.24%
2024/07/22	0	0.00	1	40.25	39.45	-1	781	-0.13%
2024/07/19	0.1	42.00	7	41.53	41.40	-6.9	782	-0.88%
2024/07/18	3.2	43.82	0	0.00	42.75	3.2	778	0.41%
2024/07/17	0	0.00	5	42.73	42.75	-5	744	-0.67%
2024/07/16	0.1	42.55	0	0.00	42.20	0.1	768	0.01%
2024/07/15	11.2	42.45	1	42.40	42.20	10.2	818	1.25%
2024/07/12	0.1	42.87	0	0.00	42.60	0.1	872	0.01%
2024/07/11	2	43.00	4	43.00	42.95	-2	887	-0.23%
2024/07/10	2.1	43.02	0	43.85	43.00	2.1	975	0.21%
2024/07/08	0.1	44.52	0	0.00	43.60	0.1	1,197	0.01%
2024/07/05	0.1	44.40	2	44.50	44.55	-1.9	1,220	-0.16%
2024/07/04	0.1	44.80	0	0.00	44.70	0.1	1,322	0.00%
2024/07/03	17	45.13	0	0.00	44.95	17	1,403	1.21%
2024/07/02	0	0.00	2	44.15	44.55	-2	1,400	-0.14%
2024/07/01	1	44.35	0	0.00	44.30	1	1,410	0.07%
2024/06/24	1.1	43.52	1	43.55	43.55	0.1	1,988	0.00%
2024/06/21	1	43.60	0	0.00	43.60	1	2,010	0.05%
2024/06/20	2	43.93	0	0.00	43.60	2	2,066	0.10%
2024/06/19	0	0.00	2	43.63	43.30	-2	2,128	-0.09%
2024/06/18	0	0.00	3	44.25	44.05	-3	2,126	-0.14%
2024/06/17	1.1	44.25	0	0.00	44.15	1.1	2,126	0.05%
2024/06/14	1	43.90	1	43.90	43.90	0	2,128	0.00%
2024/06/12	0	0.00	1	43.20	43.20	-1	2,128	-0.05%
2024/06/11	1.1	45.12	0	0.00	43.45	1.1	2,128	0.05%
2024/06/07	0	0.00	2	43.93	44.60	-2	2,124	-0.09%
2024/06/04	0.1	43.45	0	0.00	43.15	0.1	2,117	0.00%
2024/05/31	3	43.70	0	0.00	43.25	3	2,137	0.14%
2024/05/30	1	43.70	2	43.80	43.40	-1	2,144	-0.05%
2024/05/29	1	44.00	1	44.05	44.00	0	2,144	0.00%
2024/05/27	0	44.20	0	0.00	44.05	0	2,155	0.00%
2024/05/24	1	44.55	0	0.00	44.35	1	2,165	0.05%
2024/05/23	1	45.55	1	45.20	44.45	0	2,185	0.00%
2024/05/22	0	0.00	3	44.00	43.95	-3	2,124	-0.14%
2024/05/21	0.1	44.65	0	0.00	44.25	0.1	2,121	0.00%
2024/05/20	3	45.25	11	45.81	44.70	-8	2,123	-0.38%
2024/05/17	0	46.25	0	0.00	45.90	0	2,130	0.00%
2024/05/16	1	45.20	1	45.20	45.20	0	2,127	0.00%
2024/05/15	1	45.60	3	45.40	45.75	-2	2,141	-0.09%
2024/05/14	1	45.50	6	45.65	45.40	-5	2,135	-0.23%
2024/05/13	2	44.03	0	0.00	43.90	2	2,122	0.09%
2024/05/10	1	43.70	0	44.05	44.00	1	2,139	0.05%
2024/05/09	0	0.00	2	45.70	44.15	-2	2,154	-0.09%
2024/05/08	3	44.50	0	0.00	44.65	3	2,161	0.14%
2024/05/07	1.1	44.50	0	0.00	44.65	1.1	2,187	0.05%
2024/05/06	2	45.45	2	44.50	45.15	0	2,184	0.00%
2024/05/03	3	44.15	1.8	44.57	43.85	1.2	2,179	0.06%
2024/05/02	1	44.30	0	0.00	44.75	1	2,187	0.05%
2024/04/30	2.1	44.64	1	45.00	44.50	1.1	2,190	0.05%
2024/04/29	0	0.00	2	45.05	45.00	-2	2,189	-0.09%
2024/04/26	0	0.00	0	45.25	45.00	0	2,193	0.00%
2024/04/25	2	45.45	0	0.00	45.25	2	2,204	0.09%
2024/04/24	1	45.40	2	46.15	45.75	-1	2,215	-0.05%
2024/04/23	0	0.00	4	45.20	45.15	-4	2,238	-0.18%
2024/04/22	14.1	46.32	0	0.00	44.85	14.1	2,274	0.62%
2024/04/19	5	47.62	8	47.95	47.50	-3	2,530	-0.12%
2024/04/18	1	48.69	8	48.44	48.30	-7	2,656	-0.26%
2024/04/17	1	46.85	6	47.27	47.00	-5	2,629	-0.19%
2024/04/16	38	46.64	2	47.20	46.30	36	2,785	1.29%
2024/04/15	14	49.26	13	50.05	48.35	1	2,728	0.04%
2024/04/12	0	0.00	2	48.50	47.80	-2	2,586	-0.08%
2024/04/11	28	48.18	0	0.00	47.40	28	2,625	1.07%
2024/04/10	17	49.12	13	49.74	49.35	4	2,598	0.15%
2024/04/09	14	48.19	9	47.57	49.00	5	2,507	0.20%
2024/04/08	2	47.00	14	47.01	46.60	-12	2,433	-0.49%
2024/04/03	3	47.80	4	47.81	47.60	-1	2,436	-0.04%
2024/04/02	14.6	48.97	6.1	49.03	48.75	8.5	2,432	0.35%
2024/04/01	8	48.88	7	48.84	49.35	1	2,409	0.04%
2024/03/29	4	47.30	0	0.00	47.10	4	2,343	0.17%
2024/03/28	20.4	49.47	13.3	49.40	48.70	7.1	2,317	0.31%
2024/03/27	24	48.91	34.8	49.10	49.00	-10.8	2,143	-0.50%
2024/03/26	2	45.85	2	46.40	46.55	0	1,953	0.00%
2024/03/25	5.1	46.63	4	46.36	46.30	1.1	1,932	0.06%
2024/03/22	16	46.38	5.2	45.76	46.40	10.8	1,888	0.57%
2024/03/21	0	0.00	0.3	43.40	43.50	-0.3	1,807	-0.02%
2024/03/20	0	0.00	1	42.90	42.90	-1	1,837	-0.05%
2024/03/19	0	0.00	0.1	43.35	43.25	-0.1	1,844	-0.01%
2024/03/13	2	42.95	4	42.85	42.80	-2	1,931	-0.10%
2024/03/08	1	43.30	6	43.35	43.05	-5	1,954	-0.26%
2024/03/07	4.1	44.25	1	44.10	43.65	3.1	1,964	0.16%
2024/03/05	1	45.30	0	0.00	45.30	1	1,975	0.05%
2024/03/01	0	45.60	0	0.00	45.55	0	1,987	0.00%
2024/02/29	1	45.80	0	0.00	45.75	1	2,106	0.05%
2024/02/27	3	46.82	0	0.00	45.90	3	2,260	0.13%
2024/02/26	2	47.30	0	0.00	47.30	2	2,246	0.09%
2024/02/23	3	45.55	0	0.00	45.20	3	2,211	0.14%
2024/02/22	0	46.50	2	46.55	46.25	-2	2,215	-0.09%
2024/02/21	9	46.77	0	0.00	46.65	9	2,213	0.41%
2024/02/20	4.1	47.13	0	0.00	47.05	4.1	2,211	0.18%
2024/02/19	1	48.20	0	0.00	48.05	1	2,193	0.05%
2024/02/16	0	48.30	0	47.35	48.50	0	2,184	0.00%
2024/02/15	2	46.55	0	46.70	47.05	2	2,172	0.09%
2024/02/05	1	47.50	2	48.40	47.55	-1	2,165	-0.05%
2024/02/02	3	47.88	3	48.00	47.75	0	2,156	0.00%
2024/02/01	3.1	47.84	21	47.70	47.30	-17.9	2,142	-0.84%
2024/01/31	0	0.00	6	47.05	47.05	-6	2,124	-0.28%
2024/01/30	3	46.57	2	46.65	46.60	1	2,116	0.05%
2024/01/29	2	45.20	1	45.25	45.25	1	2,095	0.05%
2024/01/26	6.1	45.93	2	45.60	45.40	4.1	2,100	0.20%
2024/01/25	10	45.95	5	46.00	46.00	5	2,098	0.24%
2024/01/24	1	45.70	1	45.30	45.35	0	2,089	0.00%
2024/01/22	0	45.30	0	0.00	45.05	0	2,091	0.00%
2024/01/19	3	45.00	2	45.90	45.00	1	2,094	0.05%
2024/01/18	4	45.38	2	45.75	45.45	2	2,104	0.10%
2024/01/17	21	46.49	2	47.50	45.60	19	2,088	0.91%
2024/01/16	15.1	48.11	3.1	48.77	47.65	12	2,068	0.58%
2024/01/15	72.5	49.80	28	50.21	49.40	44.5	2,034	2.19%
2024/01/12	6	49.20	42	49.29	49.30	-36	1,763	-2.04%
2024/01/11	2	46.38	0	0.00	46.70	2	1,595	0.13%
2024/01/10	30	48.98	48.1	48.59	46.50	-18.1	1,583	-1.14%
2024/01/09	17	46.66	0	0.00	46.30	17	1,438	1.18%
2024/01/08	12	47.38	2	49.30	47.00	10	1,466	0.68%
2024/01/05	2	49.08	34.2	48.70	48.20	-32.2	1,425	-2.26%
2024/01/04	0	0.00	1	46.15	46.05	-1	1,487	-0.07%
2024/01/03	1	47.30	0	0.00	46.10	1	1,603	0.06%
2024/01/02	1	47.20	1	47.30	47.40	0	1,606	0.00%
2023/12/29	0	0.00	4	47.20	47.20	-4	1,601	-0.25%
2023/12/28	5	47.01	1	46.85	46.80	4	1,596	0.25%
2023/12/27	0	0.00	4	46.95	47.00	-4	1,605	-0.25%
2023/12/25	2	46.15	0	0.00	46.75	2	1,598	0.13%
2023/12/22	3	45.90	0	0.00	45.85	3	1,603	0.19%
2023/12/21	11	46.90	4.4	47.63	46.20	6.6	1,607	0.41%
2023/12/19	1	45.50	0.1	44.85	44.85	0.9	1,636	0.06%
2023/12/18	1	46.35	1.1	46.45	46.40	-0.1	1,656	0.00%
2023/12/15	9	46.50	0	47.00	47.00	9	1,684	0.53%
2023/12/14	0	0.00	1	46.25	45.70	-1	1,702	-0.06%
2023/12/13	8	46.43	6	47.31	46.15	2	1,797	0.11%
2023/12/12	11.1	46.82	11	47.16	46.65	0.1	1,843	0.00%
2023/12/11	12	46.49	4.1	46.10	46.15	7.9	1,845	0.43%
2023/12/08	0	0.00	3	46.10	46.00	-3	1,910	-0.16%
2023/12/07	10	46.13	6.3	46.17	45.40	3.7	2,048	0.18%
2023/12/06	3	45.03	0	0.00	45.20	3	2,472	0.12%
2023/12/05	1	45.50	0	0.00	44.80	1	2,671	0.04%
2023/12/04	1	46.10	3.1	46.11	45.80	-2.1	2,718	-0.08%
2023/12/01	7	45.96	1	46.30	45.40	6	2,736	0.22%
2023/11/30	0	0.00	4	44.80	44.80	-4	2,786	-0.14%
2023/11/29	5	45.45	3	45.95	45.30	2	2,884	0.07%
2023/11/28	0	45.80	1	45.85	45.60	-1	3,045	-0.03%
2023/11/27	44.1	46.55	16.1	46.09	45.90	28	3,315	0.84%
2023/11/24	24.1	46.19	39	46.16	47.45	-14.9	3,353	-0.44%
2023/11/22	5	44.35	0	0.00	44.00	5	3,856	0.13%
2023/11/21	0.1	44.80	10	45.00	44.65	-9.9	4,300	-0.23%
2023/11/20	3	43.85	2	44.05	43.95	1	4,439	0.02%
2023/11/17	1	43.30	1	43.80	43.50	0	4,583	0.00%
2023/11/16	2.1	43.31	0	0.00	43.60	2.1	4,598	0.05%
2023/11/15	0.1	43.05	0	0.00	42.85	0.1	4,621	0.00%
2023/11/14	0	0.00	2	42.40	42.45	-2	4,634	-0.04%
2023/11/13	2.1	42.00	0	0.00	41.95	2.1	4,648	0.04%
2023/11/10	5	42.20	0	0.00	42.00	5	4,661	0.11%
2023/11/09	1	43.70	0	0.00	43.10	1	4,665	0.02%
2023/11/08	0	43.95	3	43.95	44.10	-3	4,690	-0.06%
2023/11/06	3	44.68	2	44.40	44.75	1	4,740	0.02%
2023/11/03	2	43.80	0	0.00	43.90	2	4,744	0.04%
2023/10/31	16	43.32	0	0.00	42.85	16	4,780	0.33%
2023/10/30	1	43.85	10	44.40	43.85	-9	4,803	-0.19%
2023/10/27	2	44.30	2	44.55	44.10	0	4,851	0.00%
2023/10/26	4	45.35	16	46.25	44.50	-12	4,920	-0.24%
2023/10/25	0	44.90	10	45.33	44.90	-10	4,911	-0.20%
2023/10/24	1	43.89	1	44.50	44.60	0	4,945	0.00%
2023/10/20	12	44.30	5	44.47	43.80	7	4,997	0.14%
2023/10/19	0	0.00	1	45.30	45.30	-1	5,050	-0.02%
2023/10/18	17	45.54	0	0.00	45.10	17	5,233	0.32%
2023/10/17	20	47.35	0.9	48.12	46.80	19.1	5,361	0.36%
2023/10/16	34	49.42	13	50.30	49.00	21	5,390	0.39%
2023/10/13	4	49.33	6	49.33	49.20	-2	5,402	-0.04%
2023/10/12	40	49.34	45	49.33	49.80	-5	5,441	-0.09%
2023/10/11	9.1	50.06	4.1	50.02	47.80	5	5,406	0.09%
2023/10/06	18	47.14	25	47.80	46.80	-7	5,341	-0.13%
2023/10/05	1.2	47.02	10.7	47.49	47.00	-9.5	5,374	-0.18%
2023/10/03	5.2	47.90	4	47.94	47.75	1.2	5,474	0.02%
2023/10/02	1	47.65	3	47.67	47.70	-2	5,519	-0.04%
2023/09/28	1	46.90	0.3	46.90	47.00	0.8	5,553	0.01%
2023/09/27	4	46.29	11	46.73	46.75	-7	5,616	-0.12%
2023/09/26	0.2	47.00	0.1	46.90	46.60	0.1	5,687	0.00%
2023/09/25	5	48.04	4	48.04	48.00	1	5,768	0.02%
2023/09/22	5.2	47.75	13	47.07	47.75	-7.8	5,805	-0.13%
2023/09/21	14	46.99	17	46.32	46.30	-3	5,947	-0.05%
2023/09/20	5	48.32	10	48.18	48.15	-5	6,151	-0.08%
2023/09/19	7	50.17	2	49.85	48.85	5	6,177	0.08%
2023/09/18	4	51.43	4	50.98	50.80	0	6,181	0.00%
2023/09/15	27.2	51.29	0.4	51.00	50.10	26.8	6,195	0.43%
2023/09/14	14.1	51.98	5	52.44	52.30	9.1	6,660	0.14%
2023/09/13	25.2	52.37	0.3	52.22	52.10	25	6,825	0.37%
2023/09/12	17	53.71	10.1	53.90	53.50	6.9	6,822	0.10%
2023/09/11	65.1	56.87	49.1	56.33	54.60	16	6,746	0.24%
2023/09/08	27	54.70	32.9	54.21	54.50	-5.9	6,355	-0.09%
2023/09/07	4	53.23	3	53.20	52.30	1	6,241	0.02%
2023/09/06	1.1	52.97	4.1	52.90	53.00	-3	6,346	-0.05%
2023/09/05	34	52.92	10	53.24	52.50	24	6,383	0.38%
2023/09/04	17	53.75	4	54.13	53.80	13	6,478	0.20%
2023/09/01	16.2	54.40	19	54.41	54.50	-2.8	6,551	-0.04%
2023/08/31	42.4	55.08	47	54.88	53.70	-4.6	6,488	-0.07%
2023/08/30	24	52.54	70	52.12	53.20	-46	6,492	-0.71%
2023/08/29	91.1	52.82	9.2	52.52	52.90	81.9	6,403	1.28%
2023/08/28	84	54.23	102.1	55.81	56.50	-18.1	6,138	-0.29%	大賣/
2023/08/25	90.3	52.03	90.3	52.16	51.40	0	5,939	0.00%
2023/08/24	2.1	49.42	15.1	48.75	50.60	-12.9	5,646	-0.23%
2023/08/23	28.1	46.36	79	46.39	46.00	-50.9	5,723	-0.89%
2023/08/22	5	43.47	0	0.00	43.70	5	5,696	0.09%
2023/08/21	7	44.81	7	45.01	44.75	0	5,826	0.00%
2023/08/18	2.1	43.79	9	43.63	43.25	-6.9	6,252	-0.11%
2023/08/17	3	43.60	20	44.63	44.55	-17	6,464	-0.26%
2023/08/16	2.1	44.42	4	44.56	44.45	-2	6,777	-0.03%
2023/08/15	0	0.00	13	45.32	45.15	-13	7,261	-0.18%
2023/08/14	1.1	44.25	46	44.20	44.50	-44.9	7,836	-0.57%
2023/08/11	3	45.16	1	45.90	44.50	2	8,123	0.02%
2023/08/10	3.1	47.04	2.4	46.56	46.10	0.7	8,183	0.01%
2023/08/09	2	48.35	2	48.10	48.10	0	8,265	0.00%
2023/08/08	6	49.03	4	49.45	48.30	2	8,409	0.02%
2023/08/07	0	0.00	0	48.40	48.90	0	8,638	0.00%
2023/08/04	1	48.50	1	49.07	48.80	0	8,880	0.00%
2023/08/02	1.1	48.06	0.1	47.80	48.00	1	9,120	0.01%
2023/08/01	2	49.28	0	0.00	49.90	2	9,386	0.02%
2023/07/31	52	49.71	49.1	49.37	49.05	2.9	9,629	0.03%
2023/07/28	2	47.20	1	47.20	47.60	1	9,922	0.01%
2023/07/27	1	48.50	1	48.59	47.95	0	10,568	0.00%
2023/07/26	0	47.45	1	48.10	47.30	-1	10,973	-0.01%
2023/07/25	4	47.23	8	47.36	47.20	-4	11,911	-0.03%
2023/07/24	12	48.94	5.3	47.80	48.00	6.8	12,295	0.05%
2023/07/21	25	51.95	23.5	51.94	50.50	1.6	12,847	0.01%
2023/07/20	7.2	50.20	12	50.18	51.70	-4.8	13,005	-0.04%
2023/07/19	8	47.86	9	48.27	47.40	-1	13,115	-0.01%
2023/07/18	18	48.93	3	48.23	48.20	15	13,519	0.11%
2023/07/17	19	49.78	16.3	50.22	50.50	2.7	13,914	0.02%
2023/07/14	14.1	51.24	21	50.95	50.20	-6.9	14,757	-0.05%
2023/07/13	11	52.22	48.3	52.52	51.70	-37.3	15,312	-0.24%
2023/07/12	44	53.72	14	53.88	53.30	30	15,538	0.19%
2023/07/11	46	54.61	14.3	54.91	54.20	31.7	16,207	0.20%
2023/07/10	11	56.79	6.1	57.07	55.80	4.9	16,922	0.03%
2023/07/07	57	57.03	11	56.99	56.90	46	17,515	0.26%
2023/07/06	2.3	58.94	3	58.90	58.70	-0.7	17,711	0.00%
2023/07/05	14	60.68	9	61.00	59.70	5	17,855	0.03%
2023/07/04	31	61.00	30	61.54	60.50	1	17,867	0.01%
2023/07/03	13	61.24	25.5	61.84	61.80	-12.5	18,032	-0.07%
2023/06/30	2.3	61.97	0	61.50	62.00	2.3	17,983	0.01%
2023/06/29	22.6	62.09	34	62.29	62.60	-11.4	18,010	-0.06%
2023/06/28	47	62.06	39.2	61.51	61.70	7.8	17,929	0.04%
2023/06/27	13	58.30	10	59.22	57.60	3	18,154	0.02%
2023/06/26	5	60.52	5	59.45	59.90	0	18,888	0.00%
2023/06/21	47	61.00	34.2	60.66	60.70	12.8	19,007	0.07%
2023/06/20	86.3	62.19	57	62.06	61.50	29.3	19,075	0.15%
2023/06/19	7.1	60.24	28.3	61.11	62.20	-21.3	18,614	-0.11%
2023/06/16	11.1	57.70	5	57.10	56.60	6.1	18,545	0.03%
2023/06/15	2	56.45	4.4	56.47	57.20	-2.4	18,673	-0.01%
2023/06/14	11.1	56.85	18	56.33	56.00	-6.9	18,739	-0.04%
2023/06/13	10	57.01	14	56.90	57.10	-4	18,802	-0.02%
2023/06/12	24	58.40	19	58.82	56.70	5	18,943	0.03%
2023/06/09	13.5	61.70	29	61.48	61.60	-15.5	19,089	-0.08%
2023/06/08	12.2	61.75	22	62.38	61.60	-9.9	19,176	-0.05%
2023/06/07	38	62.66	18.1	62.70	61.70	19.9	19,269	0.10%
2023/06/06	22.1	61.13	17	61.29	61.80	5.1	19,951	0.03%
2023/06/05	46.5	62.92	55	62.63	61.20	-8.5	20,384	-0.04%
2023/06/02	16	61.02	7	61.13	60.70	9	20,272	0.04%
2023/06/01	11	60.78	12	61.01	61.30	-1	20,600	0.00%
2023/05/31	7	61.00	20	60.98	60.70	-13	20,610	-0.06%
2023/05/30	22	60.62	15	60.70	60.00	7	20,575	0.03%
2023/05/29	63	62.44	68	62.25	61.20	-5	20,462	-0.02%
2023/05/26	74.1	59.26	27	59.43	58.60	47.1	20,319	0.23%
2023/05/25	20.1	61.39	18.3	61.77	60.70	1.7	20,353	0.01%
2023/05/24	71	64.79	69	64.21	63.20	2	20,597	0.01%
2023/05/23	29	61.80	28.1	61.82	62.30	0.9	20,605	0.00%
2023/05/22	80.1	61.91	74	61.77	61.30	6.1	20,578	0.03%
2023/05/19	122.1	61.58	159	60.77	60.30	-37	20,721	-0.18%	大買/大賣/
2023/05/18	151	59.88	98.1	59.81	59.80	53	20,418	0.26%	大買/
2023/05/17	57	56.07	51.4	55.94	58.30	5.6	20,089	0.03%
2023/05/16	8.1	53.57	8.1	53.49	53.00	0	20,557	0.00%
2023/05/15	14.1	53.71	13	53.78	53.70	1	21,686	0.00%
2023/05/12	27.1	54.98	34	54.86	54.90	-7	21,861	-0.03%
2023/05/11	48	57.10	68	55.77	55.20	-20	21,814	-0.09%
2023/05/10	67.1	58.82	77.1	59.03	57.50	-9.9	21,569	-0.05%
2023/05/09	33.1	59.43	29.1	58.76	58.30	4.1	21,331	0.02%
2023/05/08	45	60.07	53	60.53	61.00	-8	21,109	-0.04%
2023/05/05	23	62.92	22.3	63.17	62.70	0.7	20,839	0.00%
2023/05/04	87.1	64.87	75.1	64.94	64.10	11.9	20,632	0.06%
2023/05/03	90	66.89	81.7	66.55	65.80	8.3	20,413	0.04%
2023/05/02	86	66.06	127.9	65.43	64.50	-41.9	19,817	-0.21%	大賣/
2023/04/28	238.2	66.13	168.9	66.44	64.10	69.4	19,398	0.36%	大買/大賣/
2023/04/27	86	60.51	96.2	61.41	62.50	-10.2	18,447	-0.06%
2023/04/26	114.1	62.91	105.8	62.07	56.90	8.3	18,037	0.05%	大買/大賣/
2023/04/25	56	57.11	84.8	58.40	59.40	-28.8	17,435	-0.17%
2023/04/24	54	54.37	49	54.40	54.00	5	17,110	0.03%
2023/04/21	49.6	53.34	54.2	53.22	52.50	-4.7	16,943	-0.03%
2023/04/20	94	56.26	95.1	55.59	54.00	-1.1	16,522	-0.01%
2023/04/19	159	57.20	158.2	57.43	58.40	0.8	16,072	0.01%	大買/大賣/
2023/04/18	86	55.48	123.5	56.49	57.30	-37.5	15,184	-0.25%	大賣/
2023/04/17	11	48.50	42.2	50.00	52.10	-31.2	14,662	-0.21%
2023/04/14	164	47.90	148.5	47.66	47.45	15.5	14,416	0.11%	大買/大賣/
2023/04/13	85	44.58	100.9	45.14	46.35	-15.9	13,757	-0.12%
2023/04/12	72.1	42.15	72.1	42.35	42.15	0	13,135	0.00%
2023/04/11	24	40.97	15	41.72	40.40	9	12,524	0.07%
2023/04/10	8	40.45	50	40.41	40.45	-42	12,329	-0.34%
2023/04/07	1	39.80	6	39.83	39.60	-5	12,213	-0.04%
2023/04/06	35	40.23	39	40.12	40.20	-4	12,267	-0.03%
2023/03/31	2	38.83	2	38.83	38.65	0	12,104	0.00%
2023/03/30	5	38.97	11	39.00	39.05	-6	12,142	-0.05%
2023/03/29	29.2	38.69	9	38.87	38.70	20.2	12,159	0.17%
2023/03/28	104	39.52	102	39.59	39.35	2	12,182	0.02%	大買/大賣/
2023/03/27	197.2	41.73	139.2	41.85	41.40	57.9	11,900	0.49%	大買/大賣/
2023/03/24	42	38.85	39	39.10	39.35	3	11,163	0.03%
2023/03/23	5	38.71	18.9	38.85	38.60	-13.9	11,081	-0.13%
2023/03/22	5	37.90	6.3	38.55	37.75	-1.3	10,907	-0.01%
2023/03/21	11.3	38.61	9	39.01	38.05	2.3	10,849	0.02%
2023/03/20	32	38.82	15.2	39.19	38.70	16.8	10,723	0.16%
2023/03/17	11.2	38.00	36.3	38.09	38.30	-25.1	10,538	-0.24%
2023/03/16	13.2	37.04	19	36.98	37.00	-5.8	10,416	-0.06%
2023/03/15	47	38.14	20.1	38.41	38.20	26.9	10,338	0.26%
2023/03/14	59	38.26	96	38.25	37.80	-37	10,137	-0.37%
2023/03/13	18.6	36.55	18.1	36.81	36.75	0.5	9,905	0.00%
2023/03/10	38	36.98	22	37.50	36.45	16	9,787	0.16%
2023/03/09	103	39.89	81.2	40.22	38.50	21.8	9,602	0.23%	大買/
2023/03/08	135	37.03	173.6	37.42	38.50	-38.6	9,680	-0.40%	大買/大賣/
2023/03/07	14	34.55	19	34.76	35.00	-5	9,848	-0.05%
2023/03/06	249.3	34.58	330.2	34.72	34.15	-80.9	10,120	-0.80%	大買/大賣/
2023/03/03	13	33.04	28	33.30	32.60	-15	10,436	-0.14%
2023/03/02	4	32.71	4	32.41	32.65	0	10,829	0.00%
2023/03/01	2	32.35	13	32.57	32.25	-11	10,872	-0.10%
2023/02/24	29	32.67	1.1	32.69	32.25	28	10,950	0.26%
2023/02/23	8	33.36	4	33.43	33.45	4	10,869	0.04%
2023/02/22	108	33.59	66	33.88	33.60	42	10,759	0.39%	大買/
2023/02/21	97	34.26	133	34.08	33.45	-36	10,389	-0.35%	大賣/
2023/02/20	46.1	32.86	15	33.02	32.60	31.1	9,946	0.31%
2023/02/17	91	33.41	109.1	33.18	32.75	-18.1	9,760	-0.19%	大賣/
2023/02/16	8.1	31.78	19	32.14	31.90	-10.9	9,293	-0.12%
2023/02/15	30	31.85	35.4	31.92	31.40	-5.4	9,115	-0.06%
2023/02/14	218	32.54	148.6	32.53	32.05	69.4	8,870	0.78%	大買/大賣/
2023/02/13	264.1	32.69	324.2	32.64	34.00	-60.1	8,104	-0.74%	大買/大賣/
2023/02/10	54	30.74	48	30.21	31.00	6	6,924	0.09%
2023/02/09	50.3	28.17	14	28.22	28.20	36.3	6,684	0.54%
2023/02/08	16	27.50	5	28.00	27.15	11	6,705	0.16%
2023/02/07	8	27.40	4	27.46	27.45	4	6,813	0.06%
2023/02/06	30	27.50	5.2	27.99	27.40	24.8	6,822	0.36%
2023/02/03	15	27.50	9	27.84	27.50	6	6,810	0.09%
2023/02/02	46.1	28.23	10	28.42	27.70	36.1	6,800	0.53%
2023/02/01	35	27.97	24	28.07	28.20	11	6,733	0.16%
2023/01/31	10.2	26.99	14	27.08	27.25	-3.8	6,598	-0.06%
2023/01/30	3.4	26.12	27	26.15	26.25	-23.6	6,548	-0.36%
2023/01/17	1	25.65	4	25.54	25.45	-3	6,542	-0.05%
2023/01/16	12	25.31	8	25.46	25.60	4	6,572	0.06%
2023/01/13	19	25.02	0	0.00	25.10	19	6,595	0.29%
2023/01/12	19	25.47	4	25.23	25.20	15	6,660	0.23%
2023/01/11	36	26.19	20	26.59	25.70	16	6,657	0.24%
2023/01/10	13.2	25.92	1	25.75	25.60	12.2	6,594	0.18%
2023/01/06	21.6	26.51	8	26.55	26.35	13.6	6,604	0.21%
2023/01/05	14	26.97	38	26.95	26.65	-24	6,652	-0.36%
2023/01/04	6.1	26.56	6	26.44	26.25	0.1	6,630	0.00%
2023/01/03	33	25.87	13	26.15	26.30	20	6,666	0.30%
2022/12/30	14	26.21	18	26.38	26.00	-4	6,684	-0.06%
2022/12/29	3	25.50	2	25.38	25.40	1	6,549	0.02%
2022/12/28	22	25.80	4	25.79	25.40	18	6,584	0.27%
2022/12/27	22	26.66	8	26.65	26.30	14	6,560	0.21%
2022/12/26	9	26.84	9.1	26.90	26.50	-0.1	6,524	0.00%
2022/12/23	7.1	26.52	18	26.53	27.00	-10.9	6,435	-0.17%
2022/12/22	14	26.14	2	26.80	26.50	12	6,403	0.19%
2022/12/21	4	26.49	4	26.56	26.50	0	6,402	0.00%
2022/12/20	25	28.73	53.5	27.27	26.60	-28.5	6,377	-0.45%
2022/12/19	19	29.54	0.1	29.55	29.40	19	6,299	0.30%
2022/12/16	0	0.00	29.5	31.22	32.65	-29.5	6,244	-0.47%
2022/12/15	2.2	31.41	10.6	32.30	32.55	-8.4	6,330	-0.13%
2022/12/14	1	29.60	0.1	29.50	29.60	1	6,506	0.01%
2022/12/13	0.1	29.80	0	0.00	29.05	0.1	6,627	0.00%
2022/12/12	4	29.30	5	29.37	29.50	-1	6,744	-0.01%
2022/12/09	1	30.25	1	30.15	30.15	0	7,036	0.00%
2022/12/08	0	0.00	1.3	30.29	30.40	-1.3	7,450	-0.02%
2022/12/07	9.1	30.95	3	32.36	30.70	6.1	8,365	0.07%
2022/12/06	5.3	31.83	0	31.95	31.60	5.3	8,649	0.06%
2022/12/05	8	32.05	1.1	33.27	32.00	6.9	8,907	0.08%
2022/12/02	1.2	31.76	3	32.07	31.85	-1.8	8,859	-0.02%
2022/12/01	3	32.02	6	31.54	31.65	-3	8,835	-0.03%
2022/11/30	99.1	34.18	66.5	33.06	31.90	32.6	8,853	0.37%
2022/11/29	133.1	31.38	136.5	32.07	32.85	-3.5	8,007	-0.04%	大買/大賣/
2022/11/28	35.1	28.68	57.2	29.42	29.90	-22.1	7,308	-0.30%
2022/11/25	122	27.58	319.2	27.78	27.20	-197.2	6,873	-2.87%	大買/大賣/鉅額交易
2022/11/24	45.1	25.32	53.1	25.61	27.00	-7.9	6,164	-0.13%
2022/11/23	4	24.39	7	24.35	24.55	-3	5,661	-0.05%
2022/11/22	2	22.35	21	21.42	22.35	-19	5,608	-0.34%
2022/11/21	11	20.46	1	20.45	20.35	10	5,631	0.18%
2022/11/18	3	21.03	5	21.06	20.85	-2	5,650	-0.04%
2022/11/17	1	20.90	11.3	20.89	20.85	-10.3	5,643	-0.18%
2022/11/16	2	20.30	0	0.00	20.25	2	5,639	0.04%
2022/11/15	0	0.00	0.1	20.40	20.60	-0.1	5,639	0.00%
2022/11/14	0	0.00	2	20.45	20.40	-2	5,676	-0.04%
2022/11/10	3	20.03	2	20.15	20.10	1	6,038	0.02%
2022/11/09	1	20.50	1	20.60	20.45	0	6,041	0.00%
2022/11/08	2	20.40	7	21.24	20.35	-5	6,044	-0.08%
2022/11/07	9.1	20.56	2	20.53	20.35	7.1	6,059	0.12%
2022/11/04	10	20.97	7	21.01	20.85	3	6,063	0.05%
2022/11/03	11	20.52	19	20.39	20.85	-8	5,986	-0.13%
2022/11/02	6	19.33	18	19.43	19.45	-12	5,923	-0.20%
2022/11/01	0	0.00	3	19.10	19.05	-3	5,975	-0.05%
2022/10/31	7	18.64	15	18.44	18.55	-8	5,994	-0.13%
2022/10/28	8	18.14	0	0.00	18.00	8	6,031	0.13%
2022/10/27	5	18.40	5	18.14	18.40	0	6,076	0.00%
2022/10/26	1	17.90	0	0.00	18.05	1	6,295	0.02%
2022/10/25	1	18.50	2	18.15	18.30	-1	6,399	-0.02%
2022/10/24	3	18.92	2	18.90	18.70	1	6,436	0.02%
2022/10/21	3.4	18.33	2	17.95	17.95	1.4	6,428	0.02%
2022/10/20	4.1	19.02	4	18.79	18.55	0.1	6,462	0.00%
2022/10/19	0.1	18.64	2	18.50	18.50	-1.9	6,701	-0.03%
2022/10/18	9.2	19.03	0	0.00	18.80	9.2	6,758	0.14%
2022/10/17	4	18.84	4	18.81	19.05	0	6,783	0.00%
2022/10/14	5	19.49	8	19.33	18.95	-3	6,895	-0.04%
2022/10/13	11	19.65	27.3	19.16	18.70	-16.3	6,973	-0.23%
2022/10/12	19	20.62	8	20.65	20.45	11	7,045	0.16%
2022/10/11	174.5	22.02	15	21.89	21.55	159.5	7,241	2.20%	大買/鉅額交易
2022/10/07	12	24.29	3	24.80	23.90	9	7,695	0.12%
2022/10/06	21	23.77	6	24.30	24.30	15	7,751	0.19%
2022/10/05	47	24.31	10	24.55	24.00	37	7,845	0.47%
2022/10/04	3	24.36	1	24.55	24.75	2	7,860	0.03%
2022/10/03	8	23.83	3.1	23.82	23.85	4.9	7,884	0.06%
2022/09/30	1	23.90	1	24.20	24.55	0	7,895	0.00%
2022/09/29	3	24.98	3.1	25.13	24.85	-0.1	7,863	0.00%
2022/09/28	1	25.58	0.2	24.69	24.00	0.8	7,821	0.01%
2022/09/27	26.2	25.87	6.1	25.91	25.95	20.2	7,758	0.26%
2022/09/26	2.1	26.41	8	26.45	25.85	-5.9	7,702	-0.08%
2022/09/23	13.1	27.13	7	27.37	27.10	6.1	7,641	0.08%
2022/09/22	41	28.71	41.3	28.68	28.10	-0.3	7,556	0.00%
2022/09/21	27	29.00	16	29.08	28.85	11	7,438	0.15%
2022/09/20	13	27.76	16	27.81	28.25	-3	7,217	-0.04%
2022/09/19	4	27.75	9.1	27.75	27.60	-5.1	7,113	-0.07%
2022/09/16	40.2	29.10	36.1	28.81	28.30	4	7,026	0.06%
2022/09/15	52.4	29.79	58.7	29.77	30.00	-6.3	6,993	-0.09%
2022/09/14	114.1	28.79	157.7	29.75	29.90	-43.6	7,350	-0.59%	大買/大賣/
2022/09/13	33.5	27.40	147.5	27.59	28.15	-114	6,994	-1.63%	大賣/鉅額交易
2022/09/12	19.1	25.17	21.8	25.41	25.60	-2.7	6,815	-0.04%
2022/09/08	1	23.05	10.1	23.03	23.30	-9.1	6,664	-0.14%
2022/09/07	1.6	22.22	11	22.28	22.25	-9.5	6,678	-0.14%
2022/09/06	19	22.85	4	24.28	22.60	15	6,658	0.23%
2022/09/05	40	23.55	44	23.42	23.20	-4	6,560	-0.06%
2022/09/02	1	22.75	8	23.09	23.00	-7	6,464	-0.11%
2022/09/01	7.1	22.74	1.4	22.76	22.70	5.6	6,453	0.09%
2022/08/31	8.7	22.97	39.2	22.97	23.00	-30.5	6,438	-0.47%
2022/08/30	7	23.04	5	23.05	23.20	2	6,425	0.03%
2022/08/29	24	22.94	22	23.43	22.80	2	6,412	0.03%
2022/08/26	19	24.03	25	24.13	24.15	-6	6,367	-0.09%
2022/08/25	22	23.48	8	23.52	23.40	14	6,221	0.23%
2022/08/24	5	23.02	2	23.55	23.50	3	6,181	0.05%
2022/08/23	19	22.63	5	22.51	22.50	14	6,139	0.23%
2022/08/22	2	23.25	12	23.01	22.95	-10	6,117	-0.16%
2022/08/19	13	23.52	8.2	23.73	23.40	4.8	6,094	0.08%
2022/08/18	35	23.87	93	23.77	23.60	-58	6,037	-0.96%
2022/08/17	11.1	21.85	31.3	23.36	23.75	-20.2	5,752	-0.35%
2022/08/16	14	21.80	5	21.62	21.60	9	5,634	0.16%
2022/08/15	0	21.55	23	21.68	21.65	-23	5,614	-0.41%
2022/08/12	25.1	21.82	3	21.83	21.70	22.1	5,591	0.39%
2022/08/11	18	22.43	31	22.40	22.40	-13	5,530	-0.23%
2022/08/10	38.1	22.94	5.5	22.88	22.70	32.6	5,480	0.60%
2022/08/09	6	23.43	4	24.09	23.35	2	5,424	0.04%
2022/08/08	3.5	23.07	5	23.88	23.75	-1.5	5,361	-0.03%
2022/08/05	7	23.24	4	23.30	23.25	3	5,279	0.06%
2022/08/04	32	23.01	15.1	23.13	23.05	16.9	5,236	0.32%
2022/08/03	27.1	23.43	20	23.52	23.50	7.1	5,176	0.14%
2022/08/02	44.1	24.38	16	24.32	23.65	28.1	5,108	0.55%
2022/08/01	30	24.11	31	23.75	24.05	-1	4,870	-0.02%
2022/07/29	1	23.25	10	23.26	23.35	-9	4,745	-0.19%
2022/07/28	6	22.62	1.1	22.93	22.45	4.9	4,686	0.10%
2022/07/27	24	22.41	13	22.68	22.55	11	4,650	0.24%
2022/07/26	39.1	24.21	39	24.60	23.05	0	4,571	0.00%
2022/07/25	13	22.60	15	22.56	23.35	-2	4,250	-0.05%
2022/07/22	10	22.95	9	22.84	22.75	1	4,169	0.02%
2022/07/21	5	23.06	7.4	23.18	23.00	-2.4	4,118	-0.06%
2022/07/20	13.1	22.60	6	22.68	22.65	7	3,968	0.18%
2022/07/19	7	23.33	11	23.57	23.25	-4	3,864	-0.10%
2022/07/18	37.1	24.11	34.2	24.60	23.50	2.9	3,715	0.08%
2022/07/15	76.2	24.51	110.1	24.13	23.50	-33.9	3,427	-0.99%	大賣/
2022/07/14	97	23.42	50.7	23.76	24.20	46.3	2,901	1.59%
2022/07/13	11	20.88	19	20.93	22.00	-8	2,770	-0.29%
2022/07/12	31	20.07	22	20.23	20.00	9	2,652	0.34%
2022/07/11	1	20.71	0	0.00	21.30	1	2,580	0.04%
2022/07/08	0	0.00	3.1	20.69	20.80	-3.1	2,541	-0.12%
2022/07/07	1	19.20	0	19.65	19.80	1	2,490	0.04%
2022/07/06	0.1	19.24	1	18.95	18.80	-0.9	2,471	-0.04%
2022/07/05	0.1	19.00	7.3	19.57	19.75	-7.2	2,454	-0.29%
2022/07/04	1	19.05	1.1	19.15	19.20	-0.1	2,431	0.00%
2022/07/01	0.1	18.70	9	18.09	18.05	-8.9	2,399	-0.37%
2022/06/30	6.1	18.36	5	18.95	18.20	1.1	2,371	0.05%
2022/06/29	5	19.66	1	20.05	19.55	4	2,327	0.17%
2022/06/28	2.2	20.35	2	21.30	20.00	0.2	2,297	0.01%
2022/06/27	0	20.45	2.1	21.12	20.90	-2.1	2,248	-0.09%
2022/06/24	0	0.00	16.1	20.61	20.60	-16.1	2,216	-0.73%
2022/06/23	44.3	20.88	27	20.88	20.45	17.3	2,173	0.80%
2022/06/22	150	20.99	190	21.03	21.85	-40	1,885	-2.12%	大買/大賣/
2022/06/21	128	18.85	93.2	19.21	20.70	34.8	1,095	3.18%	大買/
2022/06/20	5	18.79	2.3	18.70	18.85	2.7	513	0.53%
2022/06/17	12	16.37	8.4	16.72	17.15	3.6	363	0.99%
2022/06/16	2	16.10	2	16.00	15.60	0	221	0.00%
2022/06/15	0	15.00	1	15.20	14.95	-1	176	-0.56%
2022/06/14	0.3	14.82	0	0.00	14.75	0.3	174	0.17%
2022/06/13	0.1	15.05	0	0.00	14.95	0.1	174	0.08%
2022/06/09	0.4	14.83	0	0.00	14.80	0.4	169	0.24%
2022/06/08	0.1	14.99	0	0.00	14.95	0.1	165	0.07%
2022/06/07	0.2	15.25	6	15.30	15.05	-5.8	161	-3.61%
2022/06/06	6	15.25	0	15.30	15.25	6	159	3.78%
2022/06/02	0	15.05	0.2	14.95	15.00	-0.1	154	-0.07%
2022/06/01	2.3	14.81	0	0.00	14.80	2.3	153	1.48%
2022/05/31	0.2	14.78	0	0.00	14.70	0.2	152	0.14%
2022/05/30	0.3	14.81	0	0.00	14.65	0.3	152	0.21%
2022/05/26	1.4	14.63	1	14.60	14.60	0.4	150	0.29%
2022/05/25	0	14.50	0	0.00	14.45	0	148	0.01%
2022/05/24	0.1	14.50	0	0.00	14.40	0.1	152	0.07%
2022/05/23	0	14.45	0	0.00	14.40	0	152	0.02%
2022/05/20	0.1	14.40	0	0.00	14.25	0.1	154	0.06%
2022/05/19	0.1	14.25	0	0.00	14.25	0.1	155	0.03%
2022/05/18	0.1	14.40	0	0.00	14.15	0.1	160	0.06%
2022/05/17	0	14.30	0	0.00	14.30	0	172	0.01%
2022/05/16	0	14.25	0	0.00	14.30	0	180	0.02%
2022/05/12	0.1	14.20	0	0.00	14.10	0.1	183	0.04%
2022/05/11	0.2	14.40	0	14.35	14.40	0.2	183	0.10%
2022/05/10	0.2	14.41	0	0.00	14.40	0.2	183	0.11%
2022/05/09	0.4	14.09	0	0.00	14.10	0.4	181	0.20%
2022/05/06	1.3	14.07	0	0.00	14.10	1.3	181	0.70%
2022/05/04	0.2	14.20	0	0.00	14.10	0.2	177	0.09%
2022/05/03	1.3	14.32	0	0.00	14.10	1.3	175	0.71%
2022/04/29	0.2	14.66	0	0.00	14.55	0.2	171	0.12%
2022/04/28	0.1	14.76	0	0.00	14.60	0.1	173	0.03%
2022/04/26	1.1	14.99	0	0.00	14.85	1.1	170	0.65%
2022/04/25	0.1	15.00	0	0.00	15.10	0.1	167	0.06%
2022/04/22	0.3	15.09	6	15.09	15.10	-5.7	163	-3.48%
2022/04/21	2.2	14.79	0	0.00	14.70	2.2	160	1.37%
2022/04/20	1	15.00	1	15.15	14.90	0	160	0.01%
2022/04/19	0.3	14.52	1	15.00	15.00	-0.7	158	-0.46%
2022/04/18	5	14.90	5	15.10	14.50	0	155	0.01%
2022/04/15	1	14.90	0	0.00	14.80	1	153	0.65%
2022/04/14	5	15.00	0	0.00	15.15	5	143	3.49%
2022/04/13	0	14.20	0	0.00	14.25	0	114	0.00%
2022/04/12	0.2	14.16	0	0.00	14.10	0.2	114	0.14%
2022/04/11	0	14.20	0	0.00	14.05	0	114	0.03%
2022/04/08	0.3	14.15	0	0.00	14.25	0.3	113	0.22%
2022/04/07	0.3	14.22	0	14.30	14.20	0.3	114	0.25%
2022/04/06	0	14.40	0	0.00	14.20	0	115	0.00%
2022/04/01	0	14.20	0	0.00	14.10	0	116	0.02%
2022/03/31	0.3	14.24	0	0.00	14.10	0.3	119	0.22%
2022/03/30	0	14.20	0	0.00	14.20	0	120	0.03%
2022/03/29	1.2	14.12	0	0.00	14.10	1.2	131	0.90%
2022/03/28	0.3	14.23	0	0.00	14.05	0.3	129	0.21%
2022/03/25	0.4	14.23	0	0.00	14.15	0.4	128	0.33%
2022/03/24	0.3	14.18	0	0.00	14.05	0.3	129	0.23%
2022/03/23	0.1	14.24	0	0.00	14.15	0.1	129	0.09%
2022/03/22	0.1	14.35	0	0.00	14.15	0.1	130	0.06%
2022/03/21	0.3	14.29	0	0.00	14.25	0.3	130	0.25%
2022/03/18	1.1	14.17	0	0.00	14.30	1.1	132	0.86%
2022/03/17	0.1	14.32	0	0.00	14.30	0.1	140	0.10%
2022/03/16	0.2	14.20	0	0.00	14.20	0.2	140	0.14%
2022/03/15	0.1	14.20	0	0.00	14.05	0.1	143	0.09%
2022/03/14	0.2	14.35	0	0.00	14.25	0.2	143	0.14%
2022/03/11	0	14.55	0	0.00	14.30	0	143	0.01%
2022/03/10	1	14.70	0	0.00	14.50	1	143	0.72%
2022/03/09	0.1	14.35	0	0.00	14.35	0.1	145	0.07%
2022/03/08	1.2	14.09	0	0.00	14.00	1.2	148	0.83%
2022/03/07	0.3	14.66	0	0.00	14.45	0.3	145	0.22%
2022/03/04	0.1	14.85	0	0.00	14.75	0.1	145	0.08%
2022/03/03	0.1	14.93	0	0.00	14.90	0.1	148	0.09%
2022/03/02	0.2	14.86	0	0.00	14.75	0.2	151	0.14%
2022/03/01	0.1	14.85	0	0.00	14.70	0.1	157	0.06%
2022/02/25	0	14.50	0	0.00	14.50	0	158	0.02%
2022/02/24	1.4	14.43	0	0.00	14.30	1.4	159	0.91%
2022/02/23	0.2	14.98	0.2	14.95	15.05	0	158	-0.02%
2022/02/22	0	14.95	0.1	15.10	14.85	-0.1	162	-0.03%
2022/02/21	0	15.33	0.1	15.40	15.10	-0.1	170	-0.05%
2022/02/17	0.1	15.28	0	0.00	15.35	0.1	235	0.04%
2022/02/16	0.1	15.23	2	15.00	15.15	-1.9	224	-0.85%
2022/02/15	0	14.92	0	0.00	14.85	0	234	0.01%
2022/02/14	1	14.70	0	14.90	14.90	1	237	0.41%
2022/02/11	0.2	14.80	0	0.00	14.90	0.2	243	0.09%
2022/02/10	0.1	14.80	0	0.00	14.75	0.1	254	0.02%
2022/02/09	1.2	14.81	0	0.00	14.80	1.2	258	0.45%
2022/02/08	0.2	14.80	0	0.00	14.85	0.2	263	0.06%
2022/01/26	0.2	14.26	0	0.00	14.15	0.2	268	0.06%
2022/01/25	0.4	14.24	0	0.00	14.10	0.4	271	0.14%
2022/01/24	0.3	14.24	0	0.00	14.35	0.3	270	0.10%
2022/01/21	0.5	14.53	0	0.00	14.25	0.5	271	0.18%
2022/01/19	0.1	14.59	0	14.65	14.50	0.1	271	0.03%
2022/01/18	0.1	14.65	0	0.00	14.55	0.1	271	0.04%
2022/01/17	0.1	14.70	0	0.00	14.55	0.1	271	0.02%
2022/01/14	0	14.83	0	0.00	14.60	0	273	0.01%
2022/01/13	0	0.00	0.1	14.80	14.75	-0.1	275	-0.02%
2022/01/12	0	14.90	0	0.00	14.85	0	277	0.01%
2022/01/11	0.1	14.97	2	14.85	14.80	-1.9	277	-0.69%
2022/01/10	0	15.15	0	0.00	15.05	0	277	0.01%
2022/01/07	0.2	14.91	0	0.00	14.80	0.2	277	0.07%
2022/01/06	0.1	14.95	0	0.00	14.95	0.1	275	0.04%
2022/01/05	0.2	15.05	0	0.00	14.85	0.2	275	0.07%
2022/01/04	0.2	14.96	0	0.00	14.85	0.2	275	0.08%
2022/01/03	0.2	15.00	0	0.00	14.90	0.2	275	0.07%
2021/12/30	0.2	15.00	0	0.00	14.80	0.2	275	0.07%
2021/12/29	0	15.05	0	0.00	14.95	0	276	0.01%
2021/12/28	0	0.00	0.1	15.05	14.90	-0.1	294	-0.02%
2021/12/27	0.1	15.05	0	0.00	14.90	0.1	298	0.03%
2021/12/23	1	15.15	0	0.00	15.20	1	326	0.31%
2021/12/22	0.1	14.90	0	0.00	14.95	0.1	316	0.03%
2021/12/21	0.3	14.85	0	0.00	14.90	0.3	315	0.08%
2021/12/20	0	15.20	0	0.00	14.90	0	315	0.00%
2021/12/17	0	15.05	0	0.00	14.90	0	315	0.01%
2021/12/16	0	15.05	0	0.00	15.05	0	314	0.01%
2021/12/15	0.1	14.90	0	0.00	14.95	0.1	315	0.03%
2021/12/14	0.3	15.10	0	0.00	14.95	0.3	316	0.09%
2021/12/13	0.1	15.21	1	15.10	15.10	-0.9	313	-0.28%
2021/12/10	0.1	14.85	0	0.00	14.80	0.1	309	0.02%
2021/12/08	0	0.00	2	14.80	14.80	-2	305	-0.65%
2021/12/07	0	0.00	0.1	14.80	14.75	-0.1	306	-0.03%
2021/12/06	0	14.90	0	0.00	14.70	0	305	0.00%
2021/12/03	0.1	14.75	0	0.00	14.70	0.1	305	0.03%
2021/12/02	0.2	14.79	0.1	14.90	14.45	0.2	303	0.05%
2021/12/01	0	14.90	0	0.00	14.85	0	301	0.01%
2021/11/29	2.1	14.39	0	0.00	14.70	2.1	306	0.68%
2021/11/24	0	0.00	0.1	15.00	15.15	-0.1	295	-0.03%
2021/11/23	0.1	15.00	0	0.00	14.95	0.1	293	0.05%
2021/11/22	0.1	14.97	0	0.00	15.15	0.1	293	0.05%
2021/11/18	0.1	15.65	0	0.00	15.20	0.1	286	0.03%
2021/11/17	0	0.00	1	16.20	15.90	-1	277	-0.36%
2021/11/16	1	16.65	1.4	16.57	16.10	-0.4	267	-0.16%
2021/11/12	0	0.00	1	15.20	15.20	-1	210	-0.48%
2021/11/11	0.1	15.10	1	15.15	15.15	-1	196	-0.48%
2021/11/10	2	15.13	2	14.95	15.10	0	199	0.00%
2021/11/09	2.1	14.79	2	15.00	15.25	0.1	194	0.05%
2021/11/08	1.1	14.86	1	14.60	14.60	0.1	184	0.08%
2021/11/05	0	14.65	0	0.00	14.50	0	238	0.00%
2021/11/04	0	14.30	0	0.00	14.35	0	286	0.01%
2021/11/03	0	14.20	0	0.00	14.25	0	284	0.01%
2021/11/02	1	14.20	2	14.15	14.25	-1	292	-0.33%
2021/10/29	0	14.45	0	0.00	14.20	0	384	0.00%
2021/10/28	0	14.45	0	0.00	14.40	0	397	0.01%
2021/10/27	0	0.00	0.1	14.35	14.45	-0.1	410	-0.02%
2021/10/25	0.1	14.10	0	0.00	14.25	0.1	480	0.02%
2021/10/22	0	0.00	5	14.20	14.10	-5	515	-0.97%
2021/10/14	0.1	14.10	0	0.00	14.15	0.1	639	0.01%
2021/10/13	0	0.00	2	14.05	14.15	-2	641	-0.31%
2021/10/08	0.1	14.25	0	0.00	14.25	0.1	642	0.02%
2021/10/07	0	14.20	0	0.00	14.35	0	645	0.00%
2021/10/06	0	0.00	0.1	14.20	14.05	-0.1	648	-0.01%
2021/10/05	0.1	14.11	0	0.00	14.40	0.1	652	0.01%
2021/10/04	1.1	14.30	0	0.00	14.15	1.1	635	0.17%
2021/10/01	5.1	14.94	1	15.30	14.65	4.1	632	0.65%
2021/09/30	6	15.00	0	0.00	15.25	6	614	0.98%
2021/09/29	0.2	14.00	0	0.00	13.95	0.2	606	0.03%
2021/09/28	0.1	14.18	0	0.00	14.05	0.1	609	0.01%
2021/09/27	0.1	14.15	0	0.00	14.10	0.1	614	0.02%
2021/09/23	0	14.20	0	0.00	14.05	0	630	0.00%
2021/09/22	0	13.90	0	0.00	13.90	0	634	0.01%
2021/09/16	0.2	13.70	0	0.00	13.70	0.2	639	0.02%
2021/09/15	0	14.00	0	0.00	13.60	0	641	0.01%
2021/09/14	0.1	13.85	0	0.00	13.90	0.1	640	0.01%
2021/09/10	0.1	13.95	0	0.00	13.85	0.1	647	0.01%
2021/09/09	0.1	14.01	0	0.00	13.95	0.1	648	0.02%
2021/09/08	0	14.05	0	14.00	13.90	0	650	0.00%
2021/09/07	0.1	14.05	0.1	14.10	14.00	0	653	0.00%
2021/09/06	0.1	14.09	0	0.00	14.00	0.1	656	0.02%
2021/09/03	0	14.25	0	0.00	14.10	0	657	0.01%
2021/08/30	0.1	14.20	0	0.00	14.20	0.1	673	0.01%
2021/08/26	1.1	14.31	0	0.00	14.30	1.1	751	0.14%
2021/08/23	0.1	14.11	0	0.00	14.25	0.1	755	0.02%
2021/08/20	0.2	13.85	0	0.00	13.95	0.2	761	0.02%
2021/08/19	0.1	14.10	0	0.00	13.85	0.1	762	0.01%
2021/08/18	0.1	13.85	0	0.00	14.20	0.1	760	0.01%
2021/08/17	0.1	13.90	0	0.00	13.85	0.1	758	0.01%
2021/08/13	0.1	14.80	0	0.00	14.85	0.1	749	0.01%
2021/08/12	0	0.00	1	15.05	15.15	-1	750	-0.13%
2021/08/11	1	15.20	0	0.00	15.05	1	750	0.13%
2021/08/09	0	0.00	1	15.00	15.15	-1	644	-0.16%
2021/08/04	1	15.90	1	16.15	15.95	0	610	0.00%
2021/08/03	0	0.00	1	15.30	15.20	-1	557	-0.18%
2021/08/02	0	0.00	0.1	16.20	15.70	-0.1	544	-0.03%
2021/07/30	1	16.65	0	0.00	15.85	1	530	0.19%
2021/07/29	3	16.77	4	16.06	16.95	-1	503	-0.21%
2021/07/28	4	15.90	0.2	15.95	15.95	3.9	469	0.82%
2021/07/27	1.2	15.09	4	15.95	14.95	-2.8	442	-0.64%
2021/07/26	4.3	15.70	1.1	15.70	15.70	3.2	395	0.81%
2021/07/23	0	14.50	0	0.00	14.30	0	343	0.01%
2021/07/21	1.2	13.71	0	0.00	13.65	1.2	348	0.33%
2021/07/20	1	13.85	0	14.00	13.85	1	349	0.28%
2021/07/19	0.2	14.12	0	0.00	14.10	0.2	347	0.05%
2021/07/16	1.2	13.93	0	0.00	14.05	1.2	366	0.33%
2021/07/13	0.1	14.10	0	0.00	14.05	0.1	380	0.01%
2021/07/12	0.5	14.15	0	0.00	14.00	0.5	383	0.13%
2021/07/09	0.1	14.01	0	0.00	13.95	0.1	389	0.03%
2021/07/08	0.2	14.07	0.1	14.10	14.15	0.1	406	0.03%
2021/07/07	0.2	14.20	1	14.15	14.00	-0.8	500	-0.16%
2021/07/02	0	0.00	1	14.40	14.40	-1	504	-0.20%
2021/07/01	0.4	14.52	0.2	14.39	14.70	0.2	501	0.04%
2021/06/30	2.1	13.76	0	0.00	13.95	2.1	489	0.43%
2021/06/29	1	14.00	0	0.00	13.90	1	489	0.20%
2021/06/28	0.1	14.20	0.1	14.20	14.10	0	490	0.01%
2021/06/25	0.1	13.95	0.1	14.20	13.95	0	488	-0.01%
2021/06/24	0.1	14.00	0.1	14.01	13.90	0	486	0.00%
2021/06/18	0.2	13.90	0	0.00	13.90	0.2	487	0.03%
2021/06/17	0	13.85	0	0.00	13.90	0	489	0.01%
2021/06/15	0	14.20	0	0.00	14.05	0	500	0.01%
2021/06/11	0	0.00	1.5	14.16	14.15	-1.5	515	-0.28%
2021/06/10	0	0.00	0.1	14.10	14.25	-0.1	578	-0.01%
2021/06/08	0	0.00	0.1	14.70	14.80	-0.1	578	-0.01%
2021/06/07	0	14.75	3.1	14.59	14.75	-3.1	573	-0.54%
2021/06/04	2	15.23	2.1	15.18	15.00	-0.1	565	-0.02%
2021/06/03	1	14.55	15.1	13.92	14.55	-14.1	513	-2.74%
2021/06/02	0.1	13.25	0	0.00	13.25	0.1	489	0.02%
2021/05/31	0.2	13.25	0	0.00	13.20	0.2	487	0.05%
2021/05/28	0.4	13.70	5	13.50	13.60	-4.7	485	-0.96%
2021/05/27	0.1	12.50	0	0.00	12.55	0.1	481	0.02%
2021/05/26	0.4	12.56	0	0.00	12.50	0.4	481	0.08%
2021/05/24	0.1	12.35	0	0.00	12.40	0.1	494	0.03%
2021/05/21	1	12.00	0	0.00	12.30	1	494	0.21%
2021/05/20	0.1	12.15	0	0.00	11.70	0.1	494	0.03%
2021/05/19	2.1	12.42	0	0.00	12.00	2.1	493	0.42%
2021/05/18	0.2	12.58	0	0.00	12.35	0.2	491	0.04%
2021/05/17	0.3	12.10	0	0.00	11.70	0.3	492	0.05%
2021/05/13	0.3	12.68	0	0.00	12.45	0.3	488	0.06%
2021/05/12	4.3	12.71	0	0.00	12.50	4.3	484	0.89%
2021/05/11	1	13.35	0	0.00	13.80	1	473	0.21%
2021/05/07	0.1	14.05	0	0.00	13.85	0.1	467	0.01%
2021/05/06	0.2	14.22	0	0.00	14.00	0.2	467	0.03%
2021/05/05	9.1	14.20	10	14.45	14.20	-0.9	464	-0.19%
2021/05/04	1.1	14.16	0	0.00	13.65	1.1	457	0.25%
2021/05/03	0.1	14.60	0	14.35	14.20	0.1	449	0.02%
2021/04/29	2.1	14.79	3	15.00	14.75	-0.9	439	-0.20%
2021/04/28	0.1	15.00	3	14.95	15.05	-2.9	435	-0.66%
2021/04/27	0.2	14.77	0	0.00	14.65	0.2	425	0.04%
2021/04/26	0.5	14.70	0	0.00	14.60	0.5	420	0.11%
2021/04/23	1.1	14.36	1	14.60	14.40	0.1	415	0.01%
2021/04/22	3.1	14.75	2	15.00	14.35	1.1	414	0.27%
2021/04/21	1.4	14.64	0	0.00	14.60	1.4	394	0.36%
2021/04/20	2.2	14.75	0	0.00	14.80	2.2	389	0.56%
2021/04/19	1.2	14.81	1	14.85	14.85	0.2	382	0.04%
2021/04/16	0.2	14.75	0	0.00	14.85	0.2	383	0.04%
2021/04/15	0	14.85	0.2	14.70	14.85	-0.2	377	-0.04%
2021/04/14	1.1	14.00	2	14.06	14.55	-0.9	366	-0.24%
2021/04/13	2.4	14.59	2.3	14.49	14.20	0.1	349	0.01%
2021/04/12	5.2	13.81	0.1	14.10	13.85	5.1	255	1.99%
2021/04/09	1	13.80	0	0.00	13.80	1	253	0.39%
2021/04/08	0	13.95	0	0.00	13.80	0	250	0.01%
2021/04/07	0	14.15	0	0.00	13.85	0	248	0.01%
2021/04/06	0.4	14.10	0	0.00	13.95	0.4	248	0.15%
2021/04/01	0.4	13.86	0	0.00	14.10	0.4	247	0.15%
2021/03/30	0.1	13.85	0	0.00	13.80	0.1	243	0.04%
2021/03/29	0	13.90	0	0.00	13.75	0	242	0.01%
2021/03/26	0.1	13.92	0	0.00	13.75	0.1	241	0.05%
2021/03/24	0.1	13.70	0	0.00	13.65	0.1	239	0.03%
2021/03/23	0	13.80	0	0.00	13.80	0	238	0.01%
2021/03/22	0	13.88	0	0.00	14.00	0	236	0.02%
2021/03/18	0.1	14.50	2	14.15	14.10	-1.9	230	-0.84%
2021/03/17	0	14.50	0.1	14.42	14.30	-0.1	221	-0.06%
2021/03/16	29	14.37	20	14.85	14.00	9	205	4.38%
2021/03/15	0	13.60	0	0.00	13.50	0	143	0.03%
2021/03/12	0	13.55	0	0.00	13.45	0	140	0.03%
2021/03/11	0	13.50	0	0.00	13.40	0	141	0.00%
2021/03/09	0	13.40	0	0.00	13.25	0	145	0.03%
2021/03/08	0	13.50	0	0.00	13.40	0	149	0.03%
2021/03/03	0.1	13.60	0	0.00	13.40	0.1	152	0.05%
2021/03/02	0	13.60	0	0.00	13.40	0	158	0.03%
2021/02/26	1.2	13.45	0	0.00	13.55	1.2	159	0.72%
2021/02/25	0.5	13.59	0	0.00	13.65	0.5	156	0.32%
2021/02/24	0	13.20	0	0.00	13.25	0	148	0.03%
2021/02/22	0	12.70	0	0.00	12.70	0	147	0.03%
2021/02/19	0.2	12.59	0	0.00	12.60	0.2	147	0.13%
2021/02/18	0.3	12.66	0	0.00	12.45	0.3	148	0.20%
2021/02/17	0.1	12.50	0	0.00	12.40	0.1	149	0.06%
2021/02/04	0.1	12.35	0	0.00	12.30	0.1	152	0.06%
2021/02/02	0	12.40	0	0.00	12.50	0	180	0.02%
2021/01/29	0.1	12.45	0	0.00	12.30	0.1	181	0.03%
2021/01/28	0.2	12.41	0	0.00	12.25	0.2	181	0.10%
2021/01/27	0	12.40	0	0.00	12.30	0	180	0.02%
2021/01/26	0.1	12.50	0	0.00	12.30	0.1	180	0.08%
2021/01/25	0.1	12.50	0	0.00	12.40	0.1	180	0.04%
2021/01/22	1.5	12.27	0	0.00	12.30	1.5	180	0.84%
2021/01/20	1	12.61	0	0.00	12.50	1	180	0.58%
2021/01/19	0.1	12.80	0	0.00	12.70	0.1	178	0.03%
2021/01/18	0.1	12.90	0	0.00	12.65	0.1	178	0.08%
2021/01/15	0.2	12.97	0	0.00	12.75	0.2	178	0.13%
2021/01/14	0.1	13.10	0	0.00	13.00	0.1	176	0.03%
2021/01/13	0.1	13.17	0	0.00	13.00	0.1	178	0.08%
2021/01/12	1.3	13.07	0	0.00	13.05	1.3	178	0.75%
2021/01/11	1.3	13.25	0	0.00	13.10	1.3	178	0.75%
2021/01/08	0.3	13.18	0	0.00	13.05	0.3	174	0.15%
2021/01/07	0	13.30	0	0.00	13.20	0	175	0.03%
2021/01/06	0.8	13.36	0	0.00	13.15	0.8	175	0.47%
2021/01/05	1.1	13.27	0	0.00	13.30	1.1	175	0.65%
2021/01/04	0	13.50	0	0.00	13.35	0	173	0.01%
2020/12/31	0.6	13.62	0	0.00	13.45	0.6	169	0.33%
2020/12/30	1.2	13.57	0	0.00	13.50	1.2	168	0.68%
2020/12/29	0.2	13.77	0	0.00	13.55	0.2	168	0.12%
2020/12/28	0.1	13.75	0	0.00	13.55	0.1	166	0.03%
2020/12/25	0	13.60	0	0.00	13.45	0	164	0.02%
2020/12/24	0.1	13.50	0	0.00	13.35	0.1	161	0.06%
2020/12/22	0.2	13.60	0	0.00	13.35	0.2	162	0.09%
2020/12/21	0.1	13.50	0	0.00	13.55	0.1	161	0.09%
2020/12/18	0.1	13.45	0	0.00	13.40	0.1	160	0.04%
2020/12/17	0.1	13.55	0	0.00	13.45	0.1	161	0.03%
2020/12/15	0.2	13.62	0	0.00	13.45	0.2	163	0.10%
2020/12/11	0.1	13.70	0	0.00	13.55	0.1	159	0.05%
2020/12/10	0.1	13.62	0	0.00	13.55	0.1	161	0.09%
2020/12/09	0.1	13.68	0	0.00	13.70	0.1	158	0.06%
2020/12/04	0.1	13.67	0	0.00	13.40	0.1	153	0.05%
2020/12/03	0	13.65	0	0.00	13.60	0	149	0.03%
2020/12/01	0.1	13.55	0	0.00	13.60	0.1	145	0.05%
2020/11/27	0	13.75	0.1	13.90	13.65	0	143	-0.01%
2020/11/26	0.1	13.70	0	0.00	13.70	0.1	145	0.03%
2020/11/25	0.1	13.35	0	0.00	13.45	0.1	146	0.03%
2020/11/23	0.1	13.32	0	0.00	13.15	0.1	143	0.04%
2020/11/17	0.1	13.40	0	0.00	13.30	0.1	139	0.06%
2020/11/10	1.1	13.70	0	0.00	13.50	1.1	139	0.79%
2020/11/09	0.2	13.00	0	0.00	12.90	0.2	114	0.14%
2020/11/06	0.1	13.23	0	0.00	12.95	0.1	114	0.08%
2020/11/05	0	13.30	0	0.00	13.05	0	114	0.03%
2020/11/03	0.1	13.18	0.1	13.20	13.00	0	114	-0.02%
2020/11/02	1.1	13.02	0.3	13.35	13.00	0.7	117	0.63%
2020/10/30	0.2	13.31	0.5	13.23	12.95	-0.3	125	-0.22%
2020/10/29	1.2	13.06	1	13.23	13.05	0.2	126	0.16%
2020/10/28	1	13.00	0	0.00	13.00	1	125	0.80%
2020/10/27	0.1	13.21	0	0.00	13.00	0.1	124	0.08%
2020/10/23	0.1	13.20	0	0.00	13.00	0.1	133	0.07%
2020/10/21	0	13.10	0	0.00	13.00	0	135	0.03%
2020/10/20	0.1	13.15	0	0.00	13.15	0.1	135	0.07%
2020/10/15	0.2	13.30	0	0.00	13.15	0.2	130	0.18%
2020/10/14	0.1	13.25	0	0.00	13.00	0.1	136	0.08%
2020/10/12	0	13.40	0	0.00	13.10	0	133	0.03%
2020/10/08	0.2	13.55	0	0.00	13.35	0.2	134	0.15%
2020/10/07	0.1	13.50	0	0.00	13.50	0.1	133	0.10%
2020/09/30	0	13.25	0	0.00	13.15	0	137	0.01%
2020/09/29	0.1	13.35	0	0.00	13.25	0.1	137	0.09%
2020/09/28	0.2	13.35	0	0.00	13.35	0.2	139	0.12%
2020/09/24	0.3	13.65	0	0.00	13.35	0.3	141	0.20%
2020/09/23	0.2	13.80	0	0.00	13.70	0.2	141	0.14%
2020/09/22	0.1	13.75	0	0.00	13.65	0.1	141	0.07%
2020/09/21	0	13.90	0	0.00	13.70	0	142	0.03%
2020/09/17	0.1	14.00	0	0.00	13.85	0.1	138	0.10%
2020/09/16	0	14.10	0	0.00	13.85	0	139	0.03%
2020/09/14	0.1	13.95	0	0.00	13.85	0.1	138	0.06%
2020/09/07	0	0.00	1	14.00	14.00	-1	143	-0.70%
2020/09/01	1	13.90	0	0.00	13.95	1	180	0.55%
2020/08/19	1	14.15	0	0.00	14.15	1	228	0.44%
2020/08/05	3	13.07	0	0.00	13.30	3	215	1.39%
2020/07/31	1	13.60	0	0.00	13.75	1	209	0.48%
2020/07/30	3	13.73	0	0.00	13.70	3	210	1.43%
2020/06/11	1	15.10	0	0.00	15.15	1	227	0.44%
2020/06/08	3	17.02	3	17.55	16.85	0	227	0.00%
2020/06/05	0	0.00	2	16.40	16.40	-2	201	-0.99%
2020/05/29	3	14.55	0	0.00	14.30	3	174	1.72%
2020/04/30	1	13.65	0	0.00	14.00	1	131	0.76%
2020/04/21	1	13.40	0	0.00	13.30	1	129	0.77%
2020/04/16	1	13.10	0	0.00	13.15	1	123	0.81%
2020/04/15	10	13.08	0	0.00	13.25	10	122	8.14%
2020/04/06	1	13.40	0	0.00	13.30	1	127	0.78%
2020/03/26	0	0.00	1	12.15	12.40	-1	129	-0.77%
2020/03/16	1	13.95	0.2	14.75	14.00	0.8	87	0.89%
2020/03/13	1	14.75	0	0.00	15.45	1	83	1.19%
2020/03/02	0	17.05	1	16.70	17.00	-1	67	-1.49%
2020/01/16	2	18.10	0	0.00	18.30	2	74	2.69%
2019/10/21	1	18.30	0	0.00	18.10	1	85	1.17%
2019/10/04	1	19.05	0	0.00	19.00	1	90	1.11%
2019/10/01	8	19.20	0	0.00	19.10	8	94	8.50%
2019/09/27	20	19.10	0	0.00	19.10	20	96	20.76%
2019/09/26	1	19.45	0	0.00	19.45	1	102	0.98%
2019/08/14	12	19.60	0	0.00	19.50	12	194	6.16%
2019/07/17	16	20.48	0	0.00	20.50	16	226	7.07%
2019/06/28	0	0.00	1	20.85	20.85	-1	224	-0.45%
2019/06/20	5	20.75	0	0.00	20.85	5	306	1.63%
2019/06/12	1	20.75	0	0.00	21.20	1	324	0.31%
2019/06/11	4	21.85	0	0.00	21.30	4	332	1.20%
2019/06/10	0	0.00	7	22.49	22.20	-7	327	-2.14%
2019/06/06	5	21.60	0	0.00	21.80	5	316	1.58%
2019/06/05	75	20.79	0	0.00	20.80	75	319	23.49%
2019/05/20	0	0.00	1	20.75	20.75	-1	556	-0.18%
2019/05/17	1	21.10	0	0.00	20.60	1	547	0.18%
2019/04/25	0	0.00	1	20.50	20.50	-1	624	-0.16%
2019/04/22	0	0.00	1	20.00	19.90	-1	624	-0.16%
2019/04/17	0	0.00	1	19.95	20.15	-1	626	-0.16%
2019/04/08	0	0.00	1	21.00	20.70	-1	603	-0.17%
2019/03/29	1	20.40	5	20.92	20.65	-4	583	-0.69%
2019/03/27	4	21.29	21	21.61	21.30	-17	564	-3.01%
2019/03/22	1	20.20	0	0.00	20.15	1	507	0.20%
2019/03/21	0	20.40	0	0.00	20.40	0	502	0.00%
2019/03/19	4	20.20	0	0.00	20.20	4	496	0.81%
2019/03/14	2	19.50	0	0.00	19.40	2	482	0.41%
2019/03/12	10	20.35	0	0.00	20.00	10	465	2.15%
2019/03/11	6	21.03	0	0.00	20.55	6	451	1.33%
2019/03/08	0	0.00	8	20.73	21.15	-8	436	-1.83%
2019/03/07	3	20.00	0	0.00	20.10	3	414	0.72%
2019/03/06	7	21.22	6	21.07	21.00	1	396	0.25%
2019/03/05	2	20.90	8	21.43	21.70	-6	373	-1.61%
2019/03/04	1	20.50	21	20.49	20.50	-20	316	-6.31%
2019/02/27	9	20.43	61	20.10	19.85	-52	279	-18.63%
2019/02/22	1	17.85	0	0.00	17.95	1	175	0.57%
2019/02/19	1	18.30	1	18.05	18.10	0	175	0.00%
2019/01/29	14	18.44	0	0.00	17.80	14	156	8.94%
2019/01/25	6	18.28	5	18.60	18.60	1	119	0.84%
2019/01/24	3	18.65	31	18.61	18.80	-28	104	-26.79%
2019/01/15	0	0.00	1	17.20	17.30	-1	81	-1.23%
2018/11/09	1	16.60	0	0.00	16.45	1	155	0.64%
2018/11/06	0	0.00	1	16.40	16.40	-1	160	-0.62%
2018/10/11	1	16.75	3	16.50	16.50	-2	149	-1.34%
2018/10/05	1	18.70	3	18.43	18.60	-2	134	-1.49%
2018/10/04	0	0.00	1	18.45	18.20	-1	117	-0.85%
2018/09/26	1	16.75	0	0.00	16.85	1	81	1.22%
2018/09/25	13	16.34	0	0.00	16.50	13	81	16.02%
2018/09/21	6	16.75	0	0.00	16.80	6	75	7.92%
2018/07/30	0	0.00	1	18.75	18.60	-1	219	-0.46%
2018/07/27	1	18.65	0	0.00	18.80	1	254	0.39%
2018/07/09	1	18.60	0	0.00	18.55	1	335	0.30%
2018/07/05	1	18.55	0	0.00	18.50	1	345	0.29%
2018/07/03	4	18.78	0	0.00	18.90	4	356	1.12%
2018/06/22	1	18.90	0	0.00	19.05	1	403	0.25%
2018/06/19	3	19.33	0	0.00	19.25	3	407	0.74%
2018/06/13	1	19.55	0	0.00	19.65	1	408	0.24%
2018/06/12	4	19.60	0	0.00	19.60	4	409	0.98%
2018/05/30	3	19.53	0	0.00	19.50	3	412	0.73%
2018/05/28	1	19.70	0	0.00	19.70	1	411	0.24%
2018/05/15	1	20.20	0	0.00	20.15	1	416	0.24%
2018/05/14	7	20.54	0	0.00	20.50	7	416	1.68%
2018/05/11	2	21.75	0	0.00	21.50	2	404	0.49%
2018/05/10	2	21.75	0	0.00	22.50	2	367	0.54%
2018/05/09	0	0.00	7	22.50	22.55	-7	342	-2.05%
2018/04/23	3	19.80	0	0.00	19.90	3	235	1.28%
2018/04/17	1	19.40	0	0.00	19.30	1	240	0.42%
2018/04/09	1	20.10	0	0.00	19.90	1	260	0.38%
2018/04/03	0	0.00	1	20.10	20.25	-1	258	-0.39%
2018/04/02	2	20.10	13	19.86	20.40	-11	256	-4.29%
2018/03/23	2	18.25	0	0.00	18.15	2	282	0.71%
2018/03/16	1	18.90	0	0.00	19.05	1	380	0.26%
2018/03/05	0	0.00	1	18.75	18.85	-1	466	-0.21%
2018/03/02	3	18.68	0	0.00	18.65	3	467	0.64%
2018/02/23	1	18.75	0	0.00	18.75	1	464	0.22%
2018/02/09	6	18.10	2	17.85	18.20	4	457	0.87%
2018/02/08	2	18.73	0	0.00	18.70	2	453	0.44%
2018/02/06	5	18.80	0	0.00	18.70	5	451	1.11%
2018/02/01	1	20.05	0	0.00	20.10	1	442	0.23%
2018/01/26	1	20.05	0	0.00	20.20	1	444	0.22%
2018/01/19	7	20.93	0	0.00	20.70	7	452	1.55%
2018/01/10	2	21.15	0	0.00	21.15	2	431	0.46%