再生-KY (1337)-國泰-桃園券商分點個股進出

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
7.63
漲跌
▼0.15
漲幅
-1.93%
成交量
461張
產業
上市塑膠類股
144人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

再生-KY (1337)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	4	7.72	7.63	-4	640	-0.62%
2024/04/30	0.6	7.82	0	0.00	7.62	0.6	592	0.09%
2024/04/29	1	7.93	4.7	7.83	7.82	-3.7	581	-0.64%
2024/04/26	1.1	7.72	0	0.00	7.70	1.1	547	0.19%
2024/04/25	0.2	7.57	1	7.79	7.75	-0.8	539	-0.15%
2024/04/24	2.7	7.69	0	0.00	7.62	2.7	513	0.52%
2024/04/23	0.1	7.57	2.4	7.36	7.60	-2.3	495	-0.47%
2024/04/22	0.3	7.24	0.1	7.22	7.21	0.3	467	0.06%
2024/04/19	5.8	7.17	0	0.00	7.12	5.8	459	1.25%
2024/04/17	2.6	7.19	0	0.00	7.18	2.6	451	0.58%
2024/04/16	2.2	7.22	1	7.25	7.13	1.2	451	0.27%
2024/04/15	1.3	7.24	1	7.26	7.22	0.3	438	0.08%
2024/04/12	1.1	7.26	1.5	7.29	7.31	-0.4	441	-0.09%
2024/04/11	2.4	7.28	0.1	7.43	7.31	2.3	442	0.52%
2024/04/10	3	7.28	1	7.29	7.28	2	444	0.45%
2024/04/09	1.1	7.17	1	7.20	7.17	0.1	445	0.03%
2024/04/08	4.2	7.16	1	7.13	7.16	3.2	454	0.70%
2024/04/03	0	0.00	0	7.17	7.12	0	455	0.00%
2024/04/02	1.7	7.16	0	0.00	7.13	1.7	463	0.37%
2024/04/01	1.1	7.15	0	0.00	7.15	1.1	472	0.24%
2024/03/29	3.1	7.15	1	7.18	7.14	2.1	515	0.41%
2024/03/28	1	7.19	0	0.00	7.15	1	629	0.16%
2024/03/27	4	7.17	2	7.19	7.14	2	629	0.31%
2024/03/26	0	7.22	0.7	7.14	7.22	-0.7	621	-0.11%
2024/03/25	1	7.14	1	7.10	7.13	0	617	0.00%
2024/03/22	2.1	7.10	1	7.13	7.10	1.1	617	0.18%
2024/03/21	0.4	7.16	0	0.00	7.11	0.4	617	0.07%
2024/03/20	2	7.10	0	0.00	7.08	2	616	0.33%
2024/03/19	1.8	7.18	1	7.20	7.17	0.8	615	0.13%
2024/03/18	0.5	7.16	0	0.00	7.20	0.5	615	0.08%
2024/03/15	14.5	7.20	0.7	7.34	7.10	13.9	612	2.26%
2024/03/14	0.5	7.38	0	0.00	7.35	0.5	590	0.08%
2024/03/13	0.1	7.41	0	0.00	7.38	0.1	589	0.01%
2024/03/12	1.7	7.52	1	7.54	7.54	0.7	584	0.12%
2024/03/11	0.1	7.51	0	0.00	7.52	0.1	581	0.01%
2024/03/08	7.2	7.46	1	7.45	7.43	6.2	578	1.06%
2024/03/07	8.7	7.57	1	7.55	7.49	7.7	574	1.34%
2024/03/06	1.2	7.68	0.6	7.71	7.63	0.7	566	0.12%
2024/03/05	0.7	7.74	0	0.00	7.70	0.7	561	0.13%
2024/03/04	0.1	7.74	0	0.00	7.75	0.1	553	0.02%
2024/03/01	0.2	7.79	0	0.00	7.76	0.2	545	0.03%
2024/02/29	0.5	7.86	0	0.00	7.76	0.5	544	0.09%
2024/02/27	1.5	7.73	0	0.00	7.68	1.5	538	0.28%
2024/02/26	4.4	7.81	0	0.00	7.80	4.4	537	0.81%
2024/02/23	22.4	7.86	17	7.98	7.89	5.4	533	1.02%
2024/02/22	2.4	8.02	2.6	8.11	7.98	-0.2	522	-0.03%
2024/02/21	11.2	7.87	3.2	8.01	8.00	8	498	1.61%
2024/02/20	2.1	7.81	2.3	7.82	7.81	-0.2	479	-0.04%
2024/02/19	0.5	7.85	33.6	7.83	7.81	-33	473	-6.98%
2024/02/16	1.2	7.53	3	7.54	7.55	-1.8	461	-0.39%
2024/02/15	1.7	7.48	2	7.37	7.42	-0.3	454	-0.07%
2024/02/05	0.7	7.19	0	0.00	7.15	0.7	435	0.17%
2024/02/01	1.1	7.18	3	7.20	7.16	-1.9	431	-0.44%
2024/01/31	2.4	7.25	0	0.00	7.17	2.4	430	0.56%
2024/01/30	6.2	7.32	4	7.32	7.28	2.2	426	0.52%
2024/01/29	2.5	7.42	0	7.51	7.39	2.4	427	0.57%
2024/01/26	0.9	7.50	0	0.00	7.36	0.9	427	0.21%
2024/01/25	0	0.00	2	7.25	7.27	-2	426	-0.47%
2024/01/24	0	0.00	0.7	7.28	7.26	-0.7	429	-0.17%
2024/01/23	1	7.20	1.1	7.23	7.22	-0.1	432	-0.01%
2024/01/22	0	7.22	0	0.00	7.21	0	432	0.01%
2024/01/19	0.2	7.21	0	0.00	7.20	0.2	432	0.05%
2024/01/18	1.8	7.15	0	0.00	7.17	1.8	432	0.42%
2024/01/17	3.9	7.18	1.2	7.18	7.12	2.6	432	0.61%
2024/01/16	2	7.34	1	7.33	7.31	1	425	0.22%
2024/01/15	0.6	7.45	0	0.00	7.41	0.6	420	0.14%
2024/01/12	1.6	7.46	0.8	7.48	7.41	0.8	420	0.20%
2024/01/11	0.2	7.44	0	0.00	7.48	0.2	420	0.04%
2024/01/10	0.2	7.46	0	0.00	7.41	0.2	418	0.06%
2024/01/09	3.5	7.44	2.3	7.46	7.41	1.2	417	0.30%
2024/01/08	2.5	7.51	1	7.51	7.45	1.5	423	0.35%
2024/01/05	1.3	7.57	0	0.00	7.54	1.3	419	0.31%
2024/01/04	0.2	7.54	0	0.00	7.43	0.2	420	0.04%
2024/01/03	1.7	7.58	1	7.62	7.55	0.7	415	0.17%
2023/12/28	1.3	7.63	1.2	7.66	7.58	0	398	0.01%
2023/12/27	0.3	7.64	0.1	7.66	7.69	0.2	390	0.06%
2023/12/26	5	7.62	5	7.65	7.58	0	383	0.00%
2023/12/25	7.3	7.68	12.2	7.86	7.78	-4.9	340	-1.45%
2023/12/22	0.5	7.19	0	0.00	7.17	0.5	226	0.22%
2023/12/21	1.1	7.15	0	0.00	7.15	1.1	228	0.48%
2023/12/20	0.1	7.17	0	0.00	7.15	0.1	227	0.07%
2023/12/19	4.5	7.14	4	7.17	7.13	0.5	231	0.22%
2023/12/18	1.9	7.17	0	0.00	7.16	1.9	230	0.83%
2023/12/15	2.2	7.17	1	7.20	7.17	1.2	229	0.54%
2023/12/14	2.1	7.18	0	0.00	7.16	2.1	231	0.92%
2023/12/12	3.8	7.18	3	7.20	7.18	0.8	228	0.35%
2023/12/11	0.4	7.22	0	0.00	7.19	0.4	228	0.17%
2023/12/08	0.7	7.25	0	0.00	7.21	0.7	230	0.30%
2023/12/07	2.5	7.24	0.2	7.22	7.21	2.4	233	1.02%
2023/12/06	0.2	7.23	0	0.00	7.19	0.2	242	0.08%
2023/12/05	1	7.17	1	7.20	7.17	0	244	0.00%
2023/12/04	1.1	7.22	0	0.00	7.18	1.1	247	0.46%
2023/12/01	0	0.00	1	7.15	7.15	-1	246	-0.41%
2023/11/30	0.2	7.19	0	0.00	7.15	0.2	247	0.08%
2023/11/29	5.6	7.17	1	7.18	7.15	4.6	251	1.84%
2023/11/28	5	7.19	0	0.00	7.15	5	255	1.96%
2023/11/27	0.2	7.15	0	0.00	7.13	0.2	256	0.08%
2023/11/24	2	7.21	0	7.40	7.21	2	260	0.79%
2023/11/22	0.4	7.25	0	0.00	7.21	0.4	259	0.13%
2023/11/21	0.1	7.20	0	0.00	7.17	0.1	257	0.04%
2023/11/20	0	0.00	0.7	7.14	7.14	-0.7	257	-0.27%
2023/11/17	1.6	7.10	0.3	7.13	7.09	1.3	264	0.50%
2023/11/16	0.5	7.15	0	0.00	7.12	0.5	268	0.19%
2023/11/15	0.6	7.12	0	0.00	7.07	0.6	267	0.22%
2023/11/14	0.1	7.06	0	0.00	7.04	0.1	265	0.02%
2023/11/13	0.1	7.07	0	0.00	7.04	0.1	270	0.02%
2023/11/10	1.8	7.05	0.1	7.06	7.05	1.7	271	0.62%
2023/11/09	4.7	7.02	2	7.04	7.02	2.7	279	0.96%
2023/11/08	1.9	7.05	0	0.00	7.01	1.9	284	0.68%
2023/11/07	0.1	7.07	0.6	7.07	7.04	-0.5	290	-0.19%
2023/11/06	1.6	7.06	0	0.00	7.03	1.6	300	0.55%
2023/11/03	0.6	7.06	0.5	7.08	7.02	0.1	308	0.02%
2023/11/02	0.5	7.05	0.5	7.07	7.02	0	319	0.00%
2023/11/01	0	7.04	0	0.00	7.00	0	322	0.00%
2023/10/31	2.3	7.01	0	0.00	6.99	2.3	325	0.71%
2023/10/30	1.6	7.04	0	0.00	7.05	1.6	335	0.47%
2023/10/27	1	7.05	0	0.00	7.04	1	342	0.30%
2023/10/26	2.3	7.04	0	0.00	7.03	2.3	354	0.66%
2023/10/25	0.7	7.11	0	0.00	7.08	0.7	357	0.18%
2023/10/24	0.4	7.09	0.1	7.14	7.04	0.3	365	0.09%
2023/10/23	2.5	7.06	0	0.00	7.07	2.5	377	0.66%
2023/10/20	3.5	7.00	0	0.00	7.01	3.5	386	0.90%
2023/10/19	1.1	7.03	0	0.00	7.06	1.1	404	0.26%
2023/10/18	0.2	7.08	0	0.00	7.04	0.2	421	0.06%
2023/10/17	0.1	7.09	0	0.00	7.07	0.1	430	0.02%
2023/10/16	7.7	7.07	6	7.10	7.04	1.7	440	0.39%
2023/10/13	0.8	7.19	1	7.18	7.16	-0.2	460	-0.04%
2023/10/12	1	7.16	0	0.00	7.17	1	489	0.20%
2023/10/11	0.6	7.20	0	0.00	7.19	0.6	523	0.11%
2023/10/06	1.1	7.17	0	0.00	7.17	1.1	551	0.20%
2023/10/04	5.7	7.14	1	7.17	7.13	4.7	613	0.76%
2023/10/03	0.4	7.17	0	7.20	7.17	0.4	674	0.05%
2023/10/02	0	7.16	0	0.00	7.12	0	697	0.00%
2023/09/28	2.1	7.16	0	0.00	7.14	2.1	709	0.30%
2023/09/27	1	7.17	0	0.00	7.14	1	730	0.14%
2023/09/26	1	7.20	0	0.00	7.19	1	750	0.13%
2023/09/25	0	0.00	0.1	7.37	7.29	-0.1	782	-0.01%
2023/09/22	0.1	7.30	1.1	7.32	7.29	-1	806	-0.12%
2023/09/21	0.4	7.36	0	0.00	7.35	0.4	835	0.05%
2023/09/20	0.1	7.39	0	0.00	7.34	0.1	887	0.02%
2023/09/19	1.2	7.43	0.9	7.46	7.39	0.2	919	0.02%
2023/09/18	1.1	7.50	2.2	7.49	7.47	-1.1	992	-0.11%
2023/09/15	1.2	7.53	5	7.53	7.51	-3.8	1,079	-0.35%
2023/09/14	0.1	7.55	0	0.00	7.56	0.1	1,200	0.01%
2023/09/13	1	7.53	0	0.00	7.49	1	1,209	0.08%
2023/09/12	0.1	7.50	0.1	7.49	7.45	0	1,233	0.00%
2023/09/11	1	7.60	3.3	7.69	7.49	-2.3	1,252	-0.18%
2023/09/08	2.3	7.43	0.3	7.42	7.40	2	1,251	0.16%
2023/09/07	1.1	7.36	1.1	7.40	7.39	0	1,264	0.00%
2023/09/06	0.6	7.50	0	0.00	7.37	0.6	1,278	0.05%
2023/09/05	0.3	7.57	0	0.00	7.48	0.3	1,305	0.02%
2023/09/04	3.7	7.61	1.1	7.63	7.53	2.6	1,314	0.20%
2023/08/31	0	7.40	1	7.38	7.42	-1	1,329	-0.07%
2023/08/30	0.2	7.33	0	0.00	7.31	0.2	1,346	0.02%
2023/08/29	0	7.45	0	0.00	7.26	0	1,362	0.00%
2023/08/28	1.2	7.30	0	0.00	7.27	1.2	1,369	0.09%
2023/08/25	0.1	7.34	0	0.00	7.31	0.1	1,379	0.00%
2023/08/24	0.4	7.32	0	0.00	7.27	0.4	1,389	0.03%
2023/08/23	0.2	7.30	1	7.28	7.35	-0.8	1,411	-0.06%
2023/08/22	0.3	7.31	0	0.00	7.23	0.3	1,437	0.02%
2023/08/21	0.2	7.42	0	0.00	7.36	0.2	1,480	0.02%
2023/08/18	0.2	7.41	0	0.00	7.37	0.2	1,513	0.02%
2023/08/17	4.1	7.40	0	0.00	7.39	4.1	1,579	0.26%
2023/08/16	0.4	7.40	5	7.38	7.35	-4.6	1,607	-0.28%
2023/08/15	6.1	7.61	0	0.00	7.48	6.1	1,640	0.37%
2023/08/14	3.4	7.48	0	0.00	7.40	3.4	1,663	0.21%
2023/08/11	1.2	7.64	0	0.00	7.54	1.2	1,734	0.07%
2023/08/10	1.4	7.69	0.4	7.75	7.66	1	1,874	0.05%
2023/08/09	5.8	7.70	2	7.73	7.67	3.8	1,956	0.20%
2023/08/08	1.6	7.92	0	0.00	7.80	1.6	1,969	0.08%
2023/08/07	2.6	7.92	0.5	7.95	7.96	2.1	2,065	0.10%
2023/08/04	5.4	7.94	13	7.88	8.00	-7.6	2,236	-0.34%
2023/08/02	2.8	7.93	0	0.00	7.92	2.8	2,239	0.13%
2023/08/01	1.1	7.99	0.2	8.02	8.00	0.9	2,232	0.04%
2023/07/31	1.7	8.03	0	0.00	7.99	1.7	2,237	0.08%
2023/07/28	1.1	8.08	0	0.00	8.04	1.1	2,243	0.05%
2023/07/27	0.1	8.00	2	8.06	8.10	-1.9	2,241	-0.08%
2023/07/26	4.2	8.01	0	0.00	7.96	4.2	2,235	0.19%
2023/07/25	3.3	8.04	0	0.00	8.01	3.3	2,223	0.15%
2023/07/24	9.3	8.01	0	0.00	8.03	9.3	2,216	0.42%
2023/07/21	0.3	8.31	1	8.40	8.19	-0.7	2,199	-0.03%
2023/07/20	2	8.28	0	0.00	8.26	2	2,184	0.09%
2023/07/19	0.2	8.16	0	0.00	8.12	0.2	2,176	0.01%
2023/07/18	8.2	8.18	0	0.00	8.15	8.2	2,167	0.38%
2023/07/17	12.2	8.32	4	8.31	8.37	8.2	2,141	0.38%
2023/07/14	12.8	8.37	2.5	8.47	8.28	10.3	2,122	0.48%
2023/07/13	3.1	8.80	0.7	8.81	8.55	2.5	2,104	0.12%
2023/07/12	4.8	8.98	0	0.00	8.81	4.8	2,090	0.23%
2023/07/11	1.3	9.26	5	9.42	9.22	-3.7	2,057	-0.18%
2023/07/10	1.4	9.40	4	9.28	9.37	-2.6	2,031	-0.13%
2023/07/07	5.7	8.81	2.3	8.86	8.98	3.4	1,971	0.17%
2023/07/06	5.5	9.03	2.1	9.01	8.98	3.4	1,948	0.18%
2023/07/05	3.2	9.04	3	9.08	9.05	0.2	1,934	0.01%
2023/07/04	1	9.10	0	0.00	9.07	1	1,913	0.05%
2023/07/03	1.1	9.30	0	0.00	9.26	1.1	1,890	0.06%
2023/06/30	2.1	9.16	10.4	9.22	9.19	-8.2	1,853	-0.44%
2023/06/29	0	0.00	1.5	9.20	9.16	-1.5	1,829	-0.08%
2023/06/28	0.1	9.22	1.5	9.02	9.15	-1.4	1,796	-0.08%
2023/06/27	0.2	8.99	0.5	9.00	8.98	-0.3	1,742	-0.02%
2023/06/26	6.2	9.10	1.2	9.18	9.03	5.1	1,711	0.30%
2023/06/21	3.9	8.99	1.3	8.91	9.01	2.6	1,634	0.16%
2023/06/20	2.5	8.86	14.8	8.98	8.96	-12.3	1,547	-0.80%
2023/06/19	1.4	8.38	0	0.00	8.38	1.4	1,424	0.10%
2023/06/16	0	8.44	1.3	8.40	8.41	-1.3	1,417	-0.09%
2023/06/15	4	8.11	1	8.13	8.24	3	1,390	0.22%
2023/06/14	1.3	8.27	0.7	8.33	8.19	0.6	1,367	0.04%
2023/06/13	4.1	8.34	0.1	8.38	8.30	4	1,366	0.29%
2023/06/12	2.2	8.40	0	0.00	8.44	2.2	1,351	0.16%
2023/06/09	7.9	8.40	0	0.00	8.41	7.9	1,334	0.59%
2023/06/08	3.6	8.20	1.9	8.26	8.24	1.7	1,308	0.13%
2023/06/07	2.4	8.23	0.6	8.27	8.22	1.8	1,302	0.14%
2023/06/06	2.3	8.24	0.2	8.30	8.26	2.1	1,300	0.16%
2023/06/05	0.6	8.17	0.2	8.25	8.27	0.4	1,289	0.03%
2023/06/02	1.8	8.17	1.1	8.18	8.00	0.7	1,273	0.05%
2023/06/01	0.1	8.11	0	0.00	8.10	0.1	1,253	0.01%
2023/05/31	0	0.00	0.4	8.18	8.07	-0.4	1,246	-0.03%
2023/05/30	6.4	8.17	1.6	8.15	8.10	4.8	1,237	0.39%
2023/05/29	0.1	8.29	0	0.00	8.27	0.1	1,227	0.01%
2023/05/26	3.6	7.99	10.4	7.98	7.99	-6.8	1,207	-0.57%
2023/05/25	15.5	8.14	8.9	8.18	8.10	6.6	1,181	0.56%
2023/05/24	10.1	8.51	12	8.48	8.43	-1.9	1,133	-0.17%
2023/05/23	1.5	8.76	31.3	8.77	8.68	-29.8	1,103	-2.70%
2023/05/22	0.5	8.49	5.1	8.53	8.58	-4.6	1,034	-0.45%
2023/05/19	13	8.50	2.2	8.54	8.42	10.8	1,001	1.08%
2023/05/18	4.2	8.48	21.5	8.49	8.41	-17.2	966	-1.78%
2023/05/17	4.1	8.60	6.1	8.50	8.41	-2.1	937	-0.22%
2023/05/16	44.1	8.85	28.6	8.69	8.45	15.5	863	1.79%
2023/05/15	19.3	8.22	21.6	8.20	8.40	-2.3	718	-0.32%
2023/05/12	8.9	7.89	5	7.85	7.73	3.9	633	0.61%
2023/05/11	8.9	7.89	5	7.85	7.60	3.9	615	0.63%
2023/05/10	3	7.98	17.3	8.05	8.08	-14.3	513	-2.78%
2023/05/09	0.2	7.37	0	0.00	7.35	0.2	370	0.05%
2023/05/08	0	0.00	2	7.33	7.31	-2	368	-0.54%
2023/05/05	1.2	7.33	0	0.00	7.29	1.2	366	0.32%
2023/05/04	0.4	7.36	5	7.35	7.33	-4.6	360	-1.27%
2023/05/03	0.4	7.22	0	0.00	7.19	0.4	345	0.13%
2023/05/02	1.3	7.20	8.5	7.20	7.18	-7.3	346	-2.09%
2023/04/28	1	7.13	4	7.16	7.15	-3	352	-0.85%
2023/04/27	2.8	7.09	0	0.00	7.09	2.8	351	0.79%
2023/04/26	0.5	7.12	0	0.00	7.09	0.5	350	0.14%
2023/04/25	2.1	7.10	1	7.13	7.09	1.1	349	0.32%
2023/04/24	0	0.00	1.3	7.13	7.17	-1.3	350	-0.37%
2023/04/21	3.1	7.10	1.9	7.14	7.06	1.2	353	0.34%
2023/04/20	2.3	7.19	1	7.17	7.13	1.3	354	0.36%
2023/04/19	5.5	7.22	3.2	7.25	7.16	2.2	355	0.63%
2023/04/18	6.9	7.31	1.2	7.32	7.28	5.6	349	1.62%
2023/04/17	3.4	7.21	0.1	7.10	7.17	3.3	336	0.97%
2023/04/14	3.2	7.03	1	7.05	7.01	2.2	320	0.70%
2023/04/13	2.7	7.03	1.2	7.05	7.01	1.5	317	0.48%
2023/04/12	1.1	7.05	0	0.00	7.03	1.1	314	0.33%
2023/04/11	0	7.07	0	0.00	7.00	0	313	0.01%
2023/04/10	1.2	6.98	0	0.00	6.99	1.2	317	0.38%
2023/04/07	0.9	7.00	0	0.00	6.95	0.9	332	0.26%
2023/04/06	0.8	7.01	0	0.00	6.97	0.8	337	0.23%
2023/03/31	0.1	7.03	0	0.00	6.98	0.1	338	0.04%
2023/03/30	0.1	7.05	0	0.00	6.98	0.1	343	0.01%
2023/03/29	0.3	6.99	0	0.00	6.96	0.3	344	0.08%
2023/03/28	0.7	6.97	0	0.00	6.94	0.7	352	0.19%
2023/03/27	10.2	6.94	2.3	7.02	6.94	7.9	359	2.20%
2023/03/24	2.3	6.99	0.9	7.05	6.98	1.5	360	0.41%
2023/03/23	1.2	7.01	0.1	7.04	6.99	1.1	366	0.30%
2023/03/22	0.1	7.06	0	0.00	7.03	0.1	381	0.02%
2023/03/21	0.1	7.02	0	0.00	7.01	0.1	387	0.03%
2023/03/20	1	6.92	1	6.98	6.97	0	397	0.00%
2023/03/17	0.2	7.00	0	0.00	6.97	0.2	406	0.04%
2023/03/16	4.6	6.91	12.2	6.94	6.90	-7.7	408	-1.88%
2023/03/15	0.5	7.11	2	7.04	7.03	-1.5	407	-0.37%
2023/03/14	1.8	7.07	0	0.00	7.04	1.8	415	0.44%
2023/03/13	0.7	7.12	0	0.00	7.08	0.7	438	0.15%
2023/03/10	2.6	7.21	7	7.18	7.15	-4.4	455	-0.96%
2023/03/09	0.1	7.30	0	0.00	7.26	0.1	456	0.02%
2023/03/08	1.6	7.21	0.3	7.24	7.20	1.3	459	0.29%
2023/03/07	1.4	7.22	0.9	7.26	7.20	0.5	463	0.12%
2023/03/06	1.6	7.24	1	7.26	7.22	0.6	466	0.12%
2023/03/03	0.3	7.19	0	0.00	7.15	0.3	469	0.06%
2023/03/02	0.1	7.20	0	0.00	7.16	0.1	472	0.01%
2023/03/01	1.6	7.21	0	0.00	7.18	1.6	478	0.34%
2023/02/24	0.2	7.24	0	0.00	7.20	0.2	480	0.03%
2023/02/23	0.4	7.27	3	7.22	7.20	-2.6	483	-0.54%
2023/02/22	2.3	7.18	0	0.00	7.18	2.3	495	0.47%
2023/02/21	3.5	7.15	0	0.00	7.15	3.5	579	0.60%
2023/02/20	1.2	7.13	1	7.16	7.13	0.2	602	0.03%
2023/02/17	1	7.08	0	0.00	7.10	1	606	0.16%
2023/02/16	3	7.09	10	7.09	7.09	-7	615	-1.14%
2023/02/15	1.1	7.06	0	0.00	7.06	1.1	627	0.18%
2023/02/14	0.5	7.13	0.9	7.15	7.08	-0.4	637	-0.06%
2023/02/13	0.2	7.10	7.1	7.08	7.13	-6.9	646	-1.07%
2023/02/10	2.3	7.10	1	7.14	7.08	1.3	681	0.19%
2023/02/09	0	0.00	0.1	7.23	7.21	-0.1	697	-0.01%
2023/02/08	3	7.19	0	0.00	7.18	3	703	0.43%
2023/02/07	0.2	7.25	0	7.24	7.24	0.2	708	0.03%
2023/02/06	0.2	7.17	0	0.00	7.15	0.2	688	0.03%
2023/02/03	0.3	7.16	0	7.19	7.13	0.3	701	0.04%
2023/02/02	0	0.00	0.2	7.18	7.15	-0.2	713	-0.03%
2023/02/01	0.6	7.14	0	7.18	7.11	0.6	720	0.08%
2023/01/31	1.1	7.08	6.2	7.14	7.10	-5.1	732	-0.70%
2023/01/30	0	0.00	0	7.09	7.08	0	743	0.00%
2023/01/17	0	0.00	0.1	7.10	7.00	-0.1	759	-0.01%
2023/01/16	2	6.99	1	7.02	6.98	1	790	0.13%
2023/01/13	0.3	7.06	1	7.02	7.01	-0.7	806	-0.08%
2023/01/12	0	7.07	0	0.00	7.02	0	846	0.00%
2023/01/11	0.4	7.10	0	0.00	7.07	0.4	860	0.04%
2023/01/10	0	7.10	0	7.11	7.12	0	865	0.00%
2023/01/09	0.1	7.14	0	7.10	7.11	0.1	870	0.01%
2023/01/06	0	7.08	0	0.00	7.09	0	896	0.00%
2023/01/05	0	0.00	1	7.06	7.05	-1	910	-0.11%
2023/01/04	0.2	7.07	2	7.04	7.00	-1.8	918	-0.20%
2023/01/03	0.2	7.05	0	0.00	7.02	0.2	937	0.02%
2022/12/30	0	7.04	0	0.00	7.02	0	963	0.00%
2022/12/29	0.9	7.07	0	0.00	7.01	0.9	1,039	0.09%
2022/12/28	0.1	7.10	2	7.15	7.07	-1.9	1,064	-0.18%
2022/12/27	0	0.00	1	7.00	7.13	-1	1,078	-0.09%
2022/12/26	1.1	6.99	0	0.00	6.98	1.1	1,072	0.10%
2022/12/23	0.1	7.00	0	0.00	6.90	0.1	1,074	0.01%
2022/12/21	0.2	6.93	3	6.90	6.85	-2.9	1,093	-0.26%
2022/12/20	0.1	6.90	1	6.90	6.86	-0.9	1,108	-0.08%
2022/12/19	1.1	7.02	1	7.05	6.98	0.1	1,122	0.00%
2022/12/16	1	7.06	1	7.10	7.04	0	1,152	0.00%
2022/12/15	0.3	7.23	1.1	7.19	7.18	-0.7	1,192	-0.06%
2022/12/14	0.2	7.20	0	0.00	7.14	0.2	1,237	0.01%
2022/12/13	0	0.00	4	7.07	7.04	-4	1,260	-0.32%
2022/12/12	0.1	7.01	0	0.00	7.13	0.1	1,296	0.01%
2022/12/09	0	0.00	0.2	7.08	7.06	-0.2	1,308	-0.02%
2022/12/08	0.4	6.96	0	0.00	6.99	0.4	1,363	0.03%
2022/12/07	0.3	7.03	0	0.00	7.00	0.3	1,381	0.02%
2022/12/06	0.2	7.07	0	0.00	7.03	0.2	1,387	0.01%
2022/12/05	0.1	7.17	0	0.00	7.06	0.1	1,497	0.01%
2022/12/02	0	0.00	0.1	7.28	7.21	-0.1	1,475	0.00%
2022/11/29	5.3	7.09	0	0.00	7.04	5.3	1,445	0.36%
2022/11/28	0.2	6.96	0	0.00	6.92	0.2	1,445	0.02%
2022/11/25	0	0.00	1.3	7.01	6.95	-1.3	1,447	-0.09%
2022/11/24	0.4	7.00	0.5	7.00	7.00	-0.1	1,446	-0.01%
2022/11/23	1	6.93	1	6.97	6.92	0	1,445	0.00%
2022/11/21	0	6.97	0	0.00	6.91	0	1,446	0.00%
2022/11/18	0.4	7.05	0	0.00	6.96	0.4	1,446	0.03%
2022/11/17	1	7.39	0	0.00	7.13	1	1,431	0.07%
2022/11/16	0.5	6.96	0	0.00	6.81	0.5	1,354	0.04%
2022/11/15	0.1	7.09	0	0.00	7.08	0.1	1,327	0.01%
2022/11/14	1	7.12	1	7.12	7.12	0	1,321	0.00%
2022/11/10	0.3	7.17	0	0.00	7.09	0.3	1,298	0.02%
2022/11/09	0.1	7.29	0	0.00	7.23	0.1	1,288	0.01%
2022/11/08	0.1	7.35	0	0.00	7.38	0.1	1,279	0.01%
2022/11/07	0.1	7.24	0	0.00	7.29	0.1	1,243	0.01%
2022/11/04	1.4	7.08	0	0.00	7.10	1.4	1,223	0.11%
2022/11/03	0.5	7.15	0	0.00	7.11	0.5	1,214	0.04%
2022/10/27	0	7.17	0	0.00	7.10	0	1,143	0.00%
2022/10/26	0	0.00	1	7.12	7.09	-1	1,126	-0.09%
2022/10/25	0.1	7.20	0	0.00	7.15	0.1	1,111	0.01%
2022/10/24	1	7.55	0.5	7.42	7.49	0.6	1,086	0.05%
2022/10/21	0	0.00	0.8	7.16	7.10	-0.8	1,055	-0.07%
2022/10/20	1.2	7.24	0.6	7.35	7.16	0.5	1,039	0.05%
2022/10/19	0.1	7.50	0	0.00	7.48	0.1	1,001	0.01%
2022/10/18	0	0.00	1	7.80	7.72	-1	982	-0.10%
2022/10/17	0.1	7.58	0	0.00	7.67	0.1	972	0.01%
2022/10/14	0	0.00	12.7	7.78	7.75	-12.7	962	-1.32%
2022/10/13	0.1	7.45	1.4	7.24	7.25	-1.3	936	-0.14%
2022/10/12	0	0.00	3.9	7.56	7.55	-3.9	918	-0.42%
2022/10/11	1.1	7.55	6.8	7.54	7.54	-5.6	905	-0.62%
2022/10/07	0.2	8.04	4	8.00	7.90	-3.8	884	-0.43%
2022/10/06	1	8.10	11.8	8.20	8.02	-10.8	859	-1.25%
2022/10/05	0	0.00	6.5	7.79	7.80	-6.5	784	-0.82%
2022/10/04	1	7.38	0	0.00	7.61	1	762	0.13%
2022/10/03	0	0.00	6	7.23	7.17	-6	743	-0.81%
2022/09/30	0.1	7.26	8	7.28	7.28	-7.9	736	-1.08%
2022/09/29	1	7.20	15	7.32	7.30	-14	733	-1.91%
2022/09/28	0.2	7.19	0	0.00	7.08	0.2	725	0.03%
2022/09/27	0	0.00	2.5	7.27	7.31	-2.5	713	-0.35%
2022/09/26	0	0.00	7	7.28	7.18	-7	699	-1.00%
2022/09/23	1.3	7.43	1.1	7.50	7.32	0.2	681	0.03%
2022/09/22	0.3	7.89	3	7.91	7.75	-2.7	646	-0.41%
2022/09/21	0.1	8.07	4.7	8.06	8.07	-4.6	601	-0.77%
2022/09/20	4	7.78	8	7.82	7.84	-4	549	-0.73%
2022/09/19	3	7.83	50.1	7.64	7.67	-47.1	513	-9.17%
2022/09/16	1	7.56	1.7	7.57	7.50	-0.7	475	-0.14%
2022/09/15	1	7.49	1.9	7.50	7.45	-0.9	453	-0.20%
2022/09/14	0	6.94	4	6.91	7.10	-4	392	-1.02%
2022/09/13	1.3	6.95	3	7.06	6.86	-1.7	374	-0.45%
2022/09/12	4.7	7.24	1	7.26	7.11	3.7	361	1.02%
2022/09/08	0.6	6.65	11	6.61	6.62	-10.4	245	-4.23%
2022/09/07	0	6.59	0	0.00	6.59	0	249	0.01%
2022/09/06	0.6	6.65	0	0.00	6.59	0.6	255	0.22%
2022/09/05	0.3	6.72	1.3	6.70	6.61	-1	262	-0.39%
2022/09/02	1.3	6.78	0.7	6.70	6.70	0.6	262	0.24%
2022/09/01	1.3	6.74	3	6.76	6.70	-1.7	260	-0.66%
2022/08/31	21.2	6.73	20	6.73	6.76	1.2	258	0.45%
2022/08/30	0	6.73	2.1	6.72	6.77	-2.1	255	-0.81%
2022/08/29	1.2	6.66	0	0.00	6.66	1.2	253	0.49%
2022/08/26	1.1	6.55	0	0.00	6.59	1.1	246	0.44%
2022/08/25	1.7	6.53	2	6.55	6.53	-0.3	243	-0.14%
2022/08/24	1	6.50	0	0.00	6.50	1	243	0.41%
2022/08/23	0	0.00	0.1	6.31	6.35	-0.1	241	-0.05%
2022/08/22	4.7	6.20	0.9	6.24	6.19	3.8	234	1.61%
2022/08/19	0.8	6.28	0	0.00	6.24	0.8	238	0.34%
2022/08/18	0.4	6.26	0	0.00	6.23	0.4	245	0.14%
2022/08/17	0.1	6.28	2	6.25	6.25	-1.9	254	-0.76%
2022/08/16	0.3	6.25	0	0.00	6.27	0.3	274	0.11%
2022/08/15	0	0.00	1	6.22	6.22	-1	336	-0.30%
2022/08/12	0.1	6.21	0	0.00	6.21	0.1	380	0.02%
2022/08/11	3	6.15	0	0.00	6.15	3	377	0.80%
2022/08/10	1	6.12	0	0.00	6.15	1	377	0.26%
2022/08/09	1	6.08	0.2	6.12	6.09	0.8	376	0.22%
2022/08/08	2.2	6.12	0	0.00	6.10	2.2	377	0.57%
2022/08/04	0.2	6.04	0	0.00	6.08	0.2	383	0.04%
2022/08/02	1.1	6.10	0	0.00	6.10	1.1	389	0.28%
2022/08/01	0.2	6.15	1	6.14	6.14	-0.9	397	-0.21%
2022/07/29	1	6.11	0.1	6.15	6.11	0.9	398	0.23%
2022/07/28	5.1	6.13	0	6.16	6.12	5.1	398	1.27%
2022/07/27	0.1	6.13	0.2	6.13	6.12	-0.1	398	-0.03%
2022/07/26	0.2	6.12	0	6.15	6.18	0.1	398	0.03%
2022/07/25	0.2	6.11	0	0.00	6.09	0.2	397	0.05%
2022/07/20	1.8	6.09	0	0.00	6.04	1.8	407	0.45%
2022/07/19	5.1	6.03	0	0.00	6.06	5.1	407	1.25%
2022/07/18	0.7	6.08	5	6.06	6.05	-4.3	407	-1.06%
2022/07/15	2.1	6.01	0	0.00	6.02	2.1	406	0.52%
2022/07/14	0.7	6.07	0	0.00	6.06	0.7	407	0.17%
2022/07/13	1	6.00	0	0.00	6.00	1	407	0.25%
2022/07/12	1.9	5.96	12	6.00	5.91	-10.1	409	-2.47%
2022/07/11	0.5	6.09	15	6.04	6.02	-14.5	405	-3.57%
2022/07/08	0.7	6.10	6	6.11	6.05	-5.3	406	-1.31%
2022/07/07	2.7	6.07	0	0.00	6.05	2.7	406	0.66%
2022/07/06	1.5	6.09	22	6.10	6.07	-20.5	402	-5.09%
2022/07/05	0.2	6.17	0	0.00	6.19	0.2	406	0.05%
2022/07/04	0.1	6.18	2	6.14	6.13	-1.9	403	-0.47%
2022/07/01	0.3	6.22	0	0.00	6.11	0.3	404	0.07%
2022/06/30	0.4	6.27	5	6.25	6.22	-4.6	405	-1.13%
2022/06/29	1.1	6.36	0	0.00	6.37	1.1	403	0.26%
2022/06/28	1.1	6.42	5.3	6.41	6.42	-4.2	406	-1.05%
2022/06/24	0	0.00	1	6.43	6.42	-1	406	-0.25%
2022/06/23	0.2	6.39	12	6.33	6.30	-11.8	406	-2.91%
2022/06/22	0.5	6.40	5	6.30	6.30	-4.5	405	-1.12%
2022/06/21	0.1	6.45	12	6.40	6.44	-12	405	-2.95%
2022/06/20	3.2	6.33	15.4	6.36	6.28	-12.2	406	-3.00%
2022/06/17	3	6.49	11	6.51	6.43	-8	406	-1.97%
2022/06/16	1.2	6.59	19	6.64	6.51	-17.8	405	-4.38%
2022/06/15	0.1	6.62	10	6.59	6.64	-9.9	400	-2.46%
2022/06/14	0	6.62	5	6.54	6.54	-5	396	-1.26%
2022/06/13	0.8	6.73	20	6.70	6.66	-19.2	387	-4.94%
2022/06/10	0.2	6.91	0	0.00	6.82	0.2	383	0.05%
2022/06/08	1	6.80	1	6.84	6.77	0	374	0.00%
2022/06/07	2	6.82	3	6.80	6.76	-1	375	-0.27%
2022/06/06	0.2	6.88	0.3	6.88	6.84	-0.1	375	-0.03%
2022/06/02	0.1	6.92	0	0.00	6.87	0.1	377	0.03%
2022/06/01	2	6.90	0	0.00	6.90	2	382	0.52%
2022/05/31	0	0.00	2	6.88	6.87	-2	380	-0.53%
2022/05/30	0.1	6.87	0	0.00	6.90	0.1	378	0.03%
2022/05/27	1	6.87	1	6.85	6.80	0	375	-0.01%
2022/05/25	0.2	6.82	0	0.00	6.82	0.2	368	0.06%
2022/05/24	0.4	6.82	0	0.00	6.79	0.4	364	0.12%
2022/05/23	0.3	7.08	36.7	7.06	7.00	-36.4	345	-10.53%
2022/05/20	3.9	6.65	19.4	6.71	6.71	-15.5	287	-5.40%
2022/05/19	1.2	6.11	0	0.00	6.10	1.2	243	0.49%
2022/05/18	1.5	6.11	0	0.00	6.13	1.5	245	0.60%
2022/05/17	0.1	6.12	0	0.00	6.10	0.1	246	0.06%
2022/05/16	0.5	6.10	5	6.12	6.07	-4.5	246	-1.82%
2022/05/13	2.6	6.03	1	6.05	6.06	1.6	245	0.64%
2022/05/12	21.6	5.99	2.9	6.01	5.95	18.6	245	7.58%
2022/05/11	5.3	6.06	0	0.00	6.09	5.3	241	2.21%
2022/05/10	6	6.05	1	6.06	6.07	5	242	2.06%
2022/05/09	6.1	6.27	5	6.28	6.12	1.1	239	0.48%
2022/05/06	5.5	6.43	0	0.00	6.41	5.5	231	2.36%
2022/05/04	0.2	6.50	0	0.00	6.44	0.2	235	0.11%
2022/05/03	1.2	6.52	0	0.00	6.48	1.2	242	0.48%
2022/04/29	1.3	6.54	3	6.50	6.50	-1.7	246	-0.68%
2022/04/28	1.1	6.50	0	0.00	6.50	1.1	253	0.43%
2022/04/27	2.2	6.50	3	6.50	6.49	-0.8	253	-0.33%
2022/04/26	0.3	6.64	2	6.60	6.59	-1.7	248	-0.70%
2022/04/25	1	6.67	11	6.61	6.61	-10	249	-4.03%
2022/04/22	0.1	6.73	14.5	6.70	6.70	-14.4	250	-5.73%
2022/04/21	0.4	6.74	0	0.00	6.71	0.4	257	0.16%
2022/04/20	0.4	6.72	0	0.00	6.71	0.4	260	0.14%
2022/04/18	0.2	6.70	0	0.00	6.64	0.2	273	0.07%
2022/04/15	1	6.76	2	6.81	6.75	-1	273	-0.35%
2022/04/14	1	6.87	3	6.88	6.83	-2	285	-0.70%
2022/04/13	0	0.00	9	6.87	6.89	-9	286	-3.14%
2022/04/12	0.8	6.89	13	6.88	6.85	-12.2	288	-4.22%
2022/04/11	2.2	6.94	10.7	6.95	6.85	-8.5	293	-2.89%
2022/04/08	1.4	6.77	0	0.00	6.79	1.4	291	0.47%
2022/04/07	2.2	6.71	1	6.72	6.74	1.2	296	0.40%
2022/04/06	0.1	6.80	0	0.00	6.77	0.1	298	0.03%
2022/04/01	0.4	6.78	0	0.00	6.77	0.4	299	0.13%
2022/03/31	3.4	6.78	0	0.00	6.75	3.4	302	1.13%
2022/03/30	3.3	6.85	1	6.88	6.83	2.3	301	0.76%
2022/03/29	0	6.90	0	0.00	6.86	0	301	0.00%
2022/03/28	0.3	6.88	0	0.00	6.88	0.3	309	0.09%
2022/03/25	1.1	6.86	0.4	6.89	6.85	0.7	308	0.21%
2022/03/24	4.6	6.90	2	6.95	6.86	2.6	307	0.84%
2022/03/23	0	6.95	5	6.92	6.93	-5	307	-1.63%
2022/03/22	3.1	6.74	0	0.00	6.88	3.1	305	1.00%
2022/03/21	0.1	6.86	0	6.87	6.85	0.1	306	0.02%
2022/03/18	3	6.77	1	6.80	6.76	2	305	0.65%
2022/03/16	1.1	6.66	0	0.00	6.70	1.1	309	0.36%
2022/03/15	3.4	6.61	0	0.00	6.62	3.4	310	1.08%
2022/03/14	0.2	6.70	0	0.00	6.67	0.2	315	0.05%
2022/03/11	1.3	6.65	0	0.00	6.65	1.3	317	0.41%
2022/03/10	2.4	6.75	2	6.74	6.71	0.4	317	0.13%
2022/03/09	1.4	6.67	1.4	6.71	6.70	0	317	0.01%
2022/03/08	10.8	6.63	6.5	6.70	6.57	4.3	318	1.35%
2022/03/07	7.1	6.72	5	6.75	6.74	2.1	318	0.67%
2022/03/04	4.5	6.81	4	6.85	6.84	0.5	317	0.17%
2022/03/03	1.8	6.93	0	0.00	6.90	1.8	324	0.56%
2022/03/02	0.1	6.93	4.1	6.90	6.89	-4	341	-1.18%
2022/03/01	2	6.85	1	6.88	6.90	1	344	0.28%
2022/02/25	3.5	6.90	2	6.93	6.89	1.5	344	0.44%
2022/02/24	17.7	6.89	2.9	6.92	6.86	14.8	352	4.20%
2022/02/23	1	6.96	1	7.00	6.97	0	354	0.00%
2022/02/22	47.7	6.99	42	7.00	6.97	5.7	358	1.60%
2022/02/21	0.3	7.07	0	0.00	7.04	0.3	361	0.07%
2022/02/18	0	0.00	5	7.08	7.05	-5	366	-1.36%
2022/02/17	2.3	7.01	0	0.00	7.00	2.3	367	0.62%
2022/02/16	2.1	7.04	0	0.00	7.05	2.1	372	0.55%
2022/02/15	0.4	7.07	1	7.02	7.01	-0.6	375	-0.15%
2022/02/14	3.6	7.03	2	7.05	7.01	1.6	380	0.41%
2022/02/11	0.1	7.10	0	0.00	7.08	0.1	396	0.03%
2022/02/10	0.7	7.10	0	0.00	7.04	0.7	403	0.18%
2022/02/09	0.3	7.10	0	0.00	7.08	0.3	405	0.06%
2022/02/08	0.1	7.07	0	0.00	7.08	0.1	410	0.03%
2022/02/07	0.4	7.02	7	6.99	7.02	-6.6	417	-1.58%
2022/01/26	2.5	6.92	1	6.95	6.94	1.5	417	0.35%
2022/01/25	18.3	6.86	10.4	6.86	6.81	7.9	426	1.85%
2022/01/24	34.9	6.96	19	6.96	6.97	15.9	424	3.75%
2022/01/21	3.3	7.03	1	7.09	7.00	2.3	427	0.55%
2022/01/20	1.3	7.07	0	0.00	7.06	1.3	424	0.31%
2022/01/19	1.2	7.07	1	7.10	7.06	0.2	432	0.05%
2022/01/18	6.6	7.10	0	0.00	7.08	6.6	437	1.50%
2022/01/17	5.4	7.02	0	0.00	7.07	5.4	447	1.21%
2022/01/14	3.8	7.07	2	7.11	7.07	1.8	448	0.41%
2022/01/13	1.5	7.19	0	0.00	7.16	1.5	448	0.34%
2022/01/12	0.9	7.25	4	7.17	7.20	-3.1	460	-0.66%
2022/01/11	2.5	7.24	1	7.27	7.23	1.5	676	0.22%
2022/01/10	0.4	7.38	2	7.37	7.34	-1.6	683	-0.24%
2022/01/07	6.1	7.43	0.1	7.35	7.32	6	684	0.87%
2022/01/06	11.5	7.28	1	7.33	7.27	10.5	674	1.56%
2022/01/05	1.4	7.30	0.2	7.31	7.29	1.2	676	0.18%
2022/01/04	3.5	7.28	0	0.00	7.31	3.5	679	0.52%
2022/01/03	0.5	7.32	0	0.00	7.28	0.5	678	0.07%
2021/12/30	2.1	7.32	1	7.34	7.30	1.1	681	0.17%
2021/12/29	0.1	7.34	0	0.00	7.33	0.1	680	0.01%
2021/12/28	2.4	7.28	0	0.00	7.27	2.4	684	0.36%
2021/12/27	0.4	7.30	0	0.00	7.28	0.4	687	0.05%
2021/12/24	0.3	7.29	0	0.00	7.25	0.3	698	0.04%
2021/12/23	10	7.25	0	0.00	7.25	10	703	1.42%
2021/12/21	0.5	7.18	0	0.00	7.13	0.5	715	0.06%
2021/12/20	2.3	7.11	0	0.00	7.13	2.3	732	0.31%
2021/12/17	1.5	7.15	22	7.13	7.13	-20.5	744	-2.76%
2021/12/16	22.1	7.21	2.1	7.18	7.16	19.9	750	2.65%
2021/12/15	1.2	7.16	1	7.19	7.13	0.2	761	0.03%
2021/12/14	1.1	7.12	1	7.16	7.12	0.1	902	0.02%
2021/12/13	0.9	7.18	0	0.00	7.16	0.9	908	0.10%
2021/12/10	0.5	7.16	0.3	7.17	7.13	0.2	909	0.02%
2021/12/09	0.1	7.20	0	0.00	7.19	0.1	909	0.01%
2021/12/08	0.3	7.20	3	7.17	7.18	-2.7	910	-0.30%
2021/12/07	0.3	7.17	0	0.00	7.12	0.3	908	0.03%
2021/12/06	0.1	7.15	0	0.00	7.14	0.1	907	0.01%
2021/12/03	0.1	7.16	10.1	7.15	7.12	-10	914	-1.09%
2021/12/02	13.5	7.10	0	0.00	7.08	13.5	915	1.48%
2021/12/01	0.4	7.20	1	7.14	7.14	-0.6	916	-0.07%
2021/11/30	3.4	7.09	10.1	7.07	7.05	-6.8	917	-0.74%
2021/11/29	18.9	7.04	3	7.10	7.03	15.9	920	1.73%
2021/11/26	14.5	7.11	3	7.16	7.12	11.5	910	1.27%
2021/11/25	13.2	7.25	1	7.29	7.25	12.2	897	1.36%
2021/11/24	1.3	7.30	0	0.00	7.29	1.3	896	0.14%
2021/11/23	1.5	7.31	0.9	7.34	7.27	0.7	899	0.07%
2021/11/22	15.6	7.27	0	0.00	7.26	15.6	897	1.74%
2021/11/19	2.4	7.30	1.1	7.32	7.31	1.4	896	0.15%
2021/11/18	1.3	7.25	0	0.00	7.30	1.3	895	0.15%
2021/11/17	5.2	7.26	0	0.00	7.26	5.2	891	0.58%
2021/11/16	0.2	7.32	1	7.27	7.28	-0.8	894	-0.09%
2021/11/15	22.7	7.29	0	0.00	7.27	22.7	910	2.49%
2021/11/12	5.2	7.36	1	7.40	7.39	4.2	912	0.46%
2021/11/11	7.1	7.42	5	7.48	7.42	2.1	920	0.23%
2021/11/10	38.2	7.42	0	0.00	7.42	38.2	929	4.10%
2021/11/09	8.5	7.27	1	7.32	7.25	7.5	917	0.81%
2021/11/08	10.3	7.26	0	0.00	7.26	10.3	918	1.12%
2021/11/05	30.3	7.30	4	7.32	7.28	26.3	928	2.83%
2021/11/04	15	7.34	4	7.35	7.32	11	938	1.18%
2021/11/03	7.2	7.30	0	0.00	7.32	7.2	943	0.76%
2021/11/02	9	7.27	2	7.30	7.23	7	953	0.73%
2021/11/01	0.1	7.46	0	0.00	7.34	0.1	952	0.01%
2021/10/29	1	7.31	0	0.00	7.31	1	959	0.10%
2021/10/28	7	7.38	3.2	7.37	7.36	3.8	959	0.40%
2021/10/27	1	7.33	0	0.00	7.36	1	965	0.10%
2021/10/26	9	7.44	1	7.48	7.43	8	967	0.83%
2021/10/22	1	7.42	0	0.00	7.40	1	976	0.10%
2021/10/21	5.5	7.45	10	7.50	7.43	-4.5	981	-0.45%
2021/10/20	2.1	7.44	2	7.45	7.49	0.1	983	0.01%
2021/10/19	11	7.75	38.5	7.93	7.55	-27.5	987	-2.78%
2021/10/18	1.1	7.22	3	7.27	7.22	-1.9	782	-0.25%
2021/10/15	2	7.06	0	0.00	7.10	2	801	0.25%
2021/10/14	0.1	7.15	1	7.06	7.03	-0.9	816	-0.11%
2021/10/13	2	7.07	0	0.00	7.07	2	827	0.25%
2021/10/12	1.3	7.15	1	7.14	7.11	0.3	836	0.04%
2021/10/08	1	7.23	1	7.25	7.21	0	856	0.00%
2021/10/07	0.2	7.15	21	7.17	7.17	-20.8	864	-2.40%
2021/10/06	6.1	7.04	0	0.00	7.00	6.1	876	0.70%
2021/10/05	12.2	7.00	7.9	7.05	7.08	4.3	883	0.48%
2021/10/04	26.4	7.01	2	7.06	6.96	24.4	891	2.74%
2021/10/01	32.3	7.12	19	7.11	7.10	13.3	895	1.48%
2021/09/29	10.1	7.26	9	7.23	7.28	1.1	923	0.12%
2021/09/28	10.1	7.30	1	7.36	7.30	9.1	938	0.97%
2021/09/27	11.2	7.40	5.5	7.52	7.39	5.7	1,023	0.55%
2021/09/24	5.4	7.30	3.9	7.36	7.29	1.5	1,081	0.14%
2021/09/23	3.1	7.08	0	0.00	7.06	3.1	1,080	0.29%
2021/09/22	36.4	7.03	2	7.08	7.04	34.4	1,084	3.17%
2021/09/17	6.3	7.33	12	7.76	7.28	-5.7	1,086	-0.52%
2021/09/16	21.2	7.10	0	0.00	7.12	21.2	960	2.21%
2021/09/14	5.2	7.09	0	0.00	7.09	5.2	1,020	0.51%
2021/09/13	4.3	7.03	2	7.03	7.00	2.3	1,031	0.22%
2021/09/10	3.1	7.01	1.1	7.02	7.03	2	1,045	0.19%
2021/09/09	0.4	6.89	0	6.94	6.85	0.3	1,053	0.03%
2021/09/08	9.4	6.86	2.4	6.93	6.84	7	1,073	0.65%
2021/09/06	13.5	6.97	0	0.00	6.97	13.5	1,084	1.25%
2021/09/03	5.4	6.99	1	7.04	7.05	4.4	1,083	0.40%
2021/09/02	1.2	7.11	0	0.00	7.00	1.2	1,088	0.11%
2021/09/01	9.1	7.14	0	0.00	7.13	9.1	1,090	0.83%
2021/08/31	0.1	7.15	1	7.14	7.14	-0.9	1,097	-0.08%
2021/08/30	1	7.17	10	7.18	7.17	-9	1,104	-0.81%
2021/08/27	0.1	7.21	0	0.00	7.15	0.1	1,117	0.01%
2021/08/26	0.4	7.19	0	0.00	7.13	0.4	1,135	0.03%
2021/08/24	10.1	7.11	1	7.12	7.08	9.1	1,193	0.76%
2021/08/23	1	7.08	0	0.00	7.07	1	1,215	0.08%
2021/08/20	2.5	6.85	12	6.85	6.82	-9.5	1,228	-0.78%
2021/08/19	26.4	6.92	4	7.01	6.87	22.4	1,233	1.82%
2021/08/18	2.6	6.97	2	7.02	7.15	0.6	1,237	0.05%
2021/08/17	9.4	7.04	8	7.07	7.00	1.4	1,254	0.11%
2021/08/16	17.3	7.19	2.9	7.24	7.09	14.4	1,255	1.15%
2021/08/13	2.7	7.38	3	7.39	7.36	-0.3	1,254	-0.02%
2021/08/12	0.2	7.50	33.5	7.46	7.43	-33.3	1,271	-2.62%
2021/08/11	5.5	7.49	5	7.56	7.42	0.5	1,285	0.04%
2021/08/10	19.4	7.57	4.1	7.60	7.54	15.3	1,302	1.17%
2021/08/09	14.2	7.68	1.3	7.71	7.65	12.9	1,342	0.96%
2021/08/06	10	7.77	0	0.00	7.78	10	1,370	0.73%
2021/08/05	26	7.82	0.3	7.88	7.80	25.7	1,429	1.80%
2021/08/04	7.3	7.89	0.4	7.92	7.88	6.9	1,513	0.45%
2021/08/03	0.1	7.96	30	7.92	7.91	-29.9	1,552	-1.93%
2021/08/02	1	7.90	2	7.98	8.03	-1	1,591	-0.06%
2021/07/30	2.1	7.97	0	0.00	7.93	2.1	1,606	0.13%
2021/07/28	5.6	7.79	0	0.00	7.88	5.6	1,719	0.33%
2021/07/26	1.1	8.08	3	8.13	8.05	-1.9	1,881	-0.10%
2021/07/23	0	0.00	0.5	8.16	8.12	-0.5	1,961	-0.03%
2021/07/22	1	8.16	8	8.14	8.04	-7	2,058	-0.34%
2021/07/21	16.5	7.94	8	8.01	7.87	8.5	2,117	0.40%
2021/07/20	15.2	8.10	3.7	8.17	8.09	11.5	2,112	0.54%
2021/07/19	1.1	8.19	0	0.00	8.23	1.1	2,149	0.05%
2021/07/16	1	8.32	5.2	8.37	8.36	-4.2	2,239	-0.19%
2021/07/15	25	8.39	0	0.00	8.37	25	2,287	1.09%
2021/07/14	0.2	8.09	0.4	8.20	8.04	-0.2	2,310	-0.01%
2021/07/13	4.3	8.22	0.6	8.19	8.13	3.7	2,381	0.16%
2021/07/12	0.2	8.34	0	0.00	8.28	0.2	2,420	0.01%
2021/07/09	5.1	8.32	2	8.37	8.27	3.1	2,481	0.13%
2021/07/08	0	0.00	2	8.45	8.42	-2	2,492	-0.08%
2021/07/07	6.1	8.44	3.5	8.50	8.42	2.6	2,516	0.10%
2021/07/06	22.3	8.51	0	0.00	8.52	22.3	2,532	0.88%
2021/07/05	0.1	8.45	1.8	8.46	8.45	-1.7	2,529	-0.07%
2021/07/02	10.5	8.43	9.2	8.31	8.12	1.3	2,520	0.05%
2021/07/01	10	8.57	9.3	8.49	8.55	0.7	2,447	0.03%
2021/06/30	0.2	8.16	30	8.14	8.10	-29.8	2,395	-1.24%
2021/06/29	1.1	8.02	2.1	8.02	7.98	-1	2,401	-0.04%
2021/06/28	1	7.96	7	7.93	8.05	-6	2,403	-0.25%
2021/06/25	5	8.09	16	8.15	8.03	-11	2,406	-0.46%
2021/06/24	3	8.14	37.1	8.14	8.11	-34.1	2,412	-1.41%
2021/06/23	0.2	8.01	27.2	8.02	8.00	-27	2,409	-1.12%
2021/06/22	19.1	7.65	0	0.00	7.62	19.1	2,433	0.78%
2021/06/21	7.8	7.55	3	7.57	7.60	4.8	2,519	0.19%
2021/06/18	9.2	7.71	5	7.77	7.70	4.2	2,670	0.16%
2021/06/17	7.2	7.65	2	7.76	7.76	5.2	2,692	0.19%
2021/06/16	1	7.87	0.8	7.91	7.84	0.2	2,697	0.01%
2021/06/15	0.1	7.87	20	7.80	7.81	-19.9	2,708	-0.74%
2021/06/10	1.1	7.88	3.5	7.89	7.88	-2.4	2,773	-0.09%
2021/06/09	2.2	7.95	0.7	7.98	7.91	1.5	2,806	0.05%
2021/06/08	3.1	7.99	1	8.03	8.02	2.1	2,810	0.07%
2021/06/07	1.4	8.02	0	0.00	8.02	1.4	2,816	0.05%
2021/06/04	0	8.18	7	8.16	8.15	-7	2,870	-0.24%
2021/06/03	0	0.00	15	8.14	8.24	-15	2,872	-0.52%
2021/06/02	5.1	7.91	46	7.94	8.03	-40.9	2,885	-1.42%
2021/06/01	20.1	7.65	0	0.00	7.65	20.1	2,921	0.69%
2021/05/31	28.3	7.76	6	7.91	7.62	22.3	3,302	0.67%
2021/05/28	5.1	7.77	10	7.77	7.73	-4.9	3,292	-0.15%
2021/05/27	2.5	7.67	1	7.67	7.75	1.5	3,306	0.04%
2021/05/26	3.2	7.75	2	7.77	7.80	1.2	3,323	0.04%
2021/05/25	13.3	7.68	24	7.75	7.65	-10.7	3,332	-0.32%
2021/05/24	4	7.34	4	7.49	7.50	0	3,351	0.00%
2021/05/21	23.1	7.47	16	7.50	7.45	7.1	3,383	0.21%
2021/05/20	6.6	7.35	1	7.25	7.35	5.6	3,413	0.16%
2021/05/19	11	7.24	10	7.26	7.33	1	3,415	0.03%
2021/05/18	14.3	6.86	15	6.88	7.06	-0.7	3,444	-0.02%
2021/05/17	36.1	6.49	6	6.48	6.42	30.1	3,440	0.87%
2021/05/14	44	7.13	2.1	7.22	7.12	41.9	3,430	1.22%
2021/05/13	17.3	7.16	8	7.19	7.07	9.3	3,402	0.27%
2021/05/12	17.9	7.90	5	7.96	7.66	12.9	3,362	0.38%
2021/05/11	17	8.75	11	8.56	8.48	6	3,288	0.18%
2021/05/10	0	0.00	90	8.96	9.00	-90	3,258	-2.76%
2021/05/07	7	8.83	0	0.00	8.76	7	3,233	0.22%
2021/05/06	6	8.81	5	9.12	8.79	1	3,239	0.03%
2021/05/05	77	8.86	0.4	8.72	8.79	76.6	3,212	2.38%
2021/05/04	43.1	9.01	161.9	8.46	8.30	-118.8	3,149	-3.77%	大賣/鉅額交易
2021/05/03	10.2	8.98	5	9.12	8.93	5.2	3,082	0.17%
2021/04/29	122.2	9.13	40.2	9.09	8.89	81.9	3,014	2.72%	大買/
2021/04/28	31.1	8.97	16.8	9.09	8.90	14.3	2,986	0.48%
2021/04/27	2.1	8.88	21	8.87	8.90	-18.9	2,902	-0.65%
2021/04/26	18	8.71	7	8.72	8.69	11	2,857	0.39%
2021/04/23	2	8.38	5.1	8.57	8.62	-3.1	2,867	-0.11%
2021/04/22	28.2	8.58	2.9	8.65	8.38	25.3	2,861	0.88%
2021/04/21	0.1	8.67	3	8.78	8.84	-2.9	2,777	-0.11%
2021/04/20	0.2	8.59	4	8.59	8.60	-3.8	2,737	-0.14%
2021/04/19	23	8.51	34.7	8.58	8.66	-11.7	2,719	-0.43%
2021/04/16	8.1	8.44	6.3	8.41	8.35	1.8	2,654	0.07%
2021/04/15	3.8	8.20	71.1	8.24	8.21	-67.3	2,624	-2.56%
2021/04/14	21.8	7.92	1.2	7.94	7.84	20.7	2,578	0.80%
2021/04/13	22.2	8.04	1.8	8.11	7.99	20.4	2,620	0.78%
2021/04/12	1.1	7.92	16	8.04	8.12	-14.9	2,634	-0.57%
2021/04/09	4	7.83	3	7.86	7.80	1	2,670	0.04%
2021/04/08	5.9	7.86	5	7.90	7.85	0.9	2,699	0.03%
2021/04/07	1	7.74	0	0.00	7.87	1	2,717	0.04%
2021/04/06	4.1	7.76	3	7.81	7.72	1.1	2,769	0.04%
2021/04/01	18.1	7.75	4.1	7.78	7.75	14	2,808	0.50%
2021/03/31	12.2	7.89	2.9	7.91	7.83	9.3	2,844	0.33%
2021/03/30	17.4	7.91	4	7.97	7.87	13.4	2,883	0.47%
2021/03/29	12.1	7.99	1	8.00	7.98	11.1	2,905	0.38%
2021/03/26	15	7.85	8	7.92	7.94	7	3,021	0.23%
2021/03/25	19.8	7.76	4.1	7.85	7.72	15.7	3,060	0.51%
2021/03/24	14.7	7.88	52	7.95	7.95	-37.3	3,047	-1.22%
2021/03/23	100.1	8.28	23.8	8.20	8.18	76.3	2,991	2.55%
2021/03/22	2.2	9.09	18	9.08	9.08	-15.8	2,867	-0.55%
2021/03/19	2.1	8.97	1	8.94	8.95	1.1	2,883	0.04%
2021/03/18	1.1	8.97	0	0.00	9.02	1.1	2,920	0.04%
2021/03/17	15.1	9.04	0	0.00	9.01	15.1	2,983	0.50%
2021/03/16	1	9.13	3	9.17	9.15	-2	3,159	-0.06%
2021/03/15	20	9.06	5	9.02	9.13	15	3,468	0.43%
2021/03/12	2	8.94	0	0.00	8.95	2	3,514	0.06%
2021/03/11	0	0.00	0.1	9.01	8.91	-0.1	3,671	0.00%
2021/03/10	1	8.91	0	0.00	8.85	1	4,074	0.02%
2021/03/09	6.1	8.76	0	0.00	8.75	6.1	5,435	0.11%
2021/03/05	5	8.93	0	0.00	8.90	5	5,524	0.09%
2021/03/04	65	9.36	58	9.24	9.28	7	5,584	0.13%
2021/03/03	0	0.00	1	9.00	8.99	-1	5,228	-0.02%
2021/03/02	5.4	9.05	0	0.00	8.86	5.4	5,249	0.10%
2021/02/26	0.5	8.99	18	9.02	8.95	-17.5	5,259	-0.33%
2021/02/25	0.1	8.99	0	0.00	8.97	0.1	5,260	0.00%
2021/02/24	19.1	8.99	4	9.08	8.88	15.1	5,274	0.29%
2021/02/23	0	0.00	34	9.08	9.07	-34	5,570	-0.61%
2021/02/22	0.1	8.77	6.1	8.92	8.92	-6	5,617	-0.11%
2021/02/19	1.1	8.70	0	0.00	8.74	1.1	5,588	0.02%
2021/02/18	2	8.80	0.4	8.65	8.75	1.6	5,596	0.03%
2021/02/17	2	8.45	15.1	8.47	8.46	-13.1	5,569	-0.23%
2021/02/05	0.1	8.42	1.1	8.48	8.60	-1.1	5,575	-0.02%
2021/02/04	0.2	8.32	0	0.00	8.27	0.2	5,657	0.00%
2021/02/03	0.1	8.50	21	8.35	8.25	-20.9	5,735	-0.36%
2021/02/02	0.1	8.20	20	8.24	8.16	-19.9	5,739	-0.35%
2021/02/01	0	0.00	0.1	8.00	8.05	-0.1	5,746	0.00%
2021/01/29	1.1	8.15	3	8.18	8.03	-2	5,749	-0.03%
2021/01/28	2.1	8.34	6	8.36	8.24	-3.9	5,753	-0.07%
2021/01/27	2.1	8.23	0.2	8.28	8.22	1.8	5,746	0.03%
2021/01/26	1.3	8.26	2	8.08	8.06	-0.7	5,756	-0.01%
2021/01/25	5	8.23	0	0.00	8.16	5	5,777	0.09%
2021/01/22	2.2	7.88	4	7.96	7.91	-1.8	5,799	-0.03%
2021/01/21	13.3	7.93	23	7.90	7.88	-9.8	6,110	-0.16%
2021/01/20	4.1	8.11	8	8.33	8.11	-3.9	6,103	-0.06%
2021/01/19	2.1	8.59	1	8.35	8.51	1.1	6,116	0.02%
2021/01/18	24.3	8.16	2	8.36	8.28	22.3	6,138	0.36%
2021/01/15	30.1	8.54	0	0.00	8.51	30.1	6,128	0.49%
2021/01/14	1	8.88	0	0.00	8.85	1	6,113	0.02%
2021/01/13	0.2	8.99	2	9.02	8.92	-1.8	6,147	-0.03%
2021/01/12	0.1	8.98	7	9.00	8.93	-6.9	6,201	-0.11%
2021/01/11	0	8.88	0	0.00	8.93	0	6,221	0.00%
2021/01/08	6.3	8.86	0	9.04	8.82	6.2	6,333	0.10%
2021/01/07	0.1	9.02	2	8.94	8.92	-1.9	6,602	-0.03%
2021/01/06	8.1	8.92	20.2	8.99	8.89	-12.1	6,645	-0.18%
2021/01/05	7.1	9.19	1	9.14	9.11	6.1	6,618	0.09%
2021/01/04	10	9.22	5	9.35	9.20	5	6,625	0.08%
2020/12/31	4.6	9.26	0	0.00	9.22	4.6	6,576	0.07%
2020/12/30	1	9.20	2	9.23	9.15	-1	6,574	-0.02%
2020/12/29	14	9.20	0	0.00	9.11	14	6,578	0.21%
2020/12/28	2.1	9.22	22	9.18	9.19	-19.9	6,551	-0.30%
2020/12/25	3.2	9.18	6	9.17	9.09	-2.8	6,603	-0.04%
2020/12/24	10	9.19	2.1	9.28	9.19	7.9	6,606	0.12%
2020/12/23	1	9.12	0	0.00	9.12	1	6,635	0.02%
2020/12/22	5.2	9.17	11.1	9.27	8.97	-5.8	6,739	-0.09%
2020/12/21	7.9	8.57	10.1	9.00	8.97	-2.2	7,454	-0.03%
2020/12/18	15.1	8.92	16	8.83	8.83	-0.9	7,446	-0.01%
2020/12/17	5.5	9.00	0	0.00	8.98	5.5	7,585	0.07%
2020/12/16	25	9.07	0	0.00	9.07	25	7,741	0.32%
2020/12/15	0.2	9.00	1	9.18	8.94	-0.8	7,824	-0.01%
2020/12/14	10	9.12	1	9.24	9.06	9	7,871	0.11%
2020/12/11	6.3	9.03	23	9.01	9.02	-16.7	7,836	-0.21%
2020/12/10	25	9.53	24	9.39	9.26	1	7,764	0.01%
2020/12/09	39.2	9.31	24.8	9.35	9.32	14.3	7,598	0.19%
2020/12/08	6.3	8.55	1	8.56	8.58	5.3	7,273	0.07%
2020/12/07	8.2	8.51	27	8.53	8.43	-18.8	7,224	-0.26%
2020/12/04	45.3	9.16	58.3	9.01	8.80	-13	7,083	-0.18%
2020/12/03	211.3	10.90	167	10.70	9.63	44.3	6,720	0.66%	大買/大賣/
2020/12/02	9	10.70	7	10.70	10.70	2	5,417	0.04%
2020/12/01	6	9.74	3	9.74	9.74	3	5,380	0.06%
2020/11/30	1.1	8.82	2.4	8.16	8.86	-1.3	5,423	-0.02%
2020/11/27	0.1	8.04	0	0.00	8.06	0.1	5,443	0.00%
2020/11/26	1.8	7.97	0	0.00	8.05	1.8	5,405	0.03%
2020/11/25	0	7.98	1	8.07	7.98	-1	5,387	-0.02%
2020/11/24	0.3	8.08	1	7.97	7.97	-0.7	5,359	-0.01%
2020/11/23	0.3	8.05	0	0.00	8.04	0.3	5,356	0.01%
2020/11/20	31.1	8.38	23.3	8.19	7.97	7.8	5,364	0.15%
2020/11/18	0	0.00	1	7.44	7.42	-1	5,005	-0.02%
2020/11/17	0	7.57	0	0.00	7.40	0	5,110	0.00%
2020/11/13	0.3	7.68	0	0.00	7.63	0.3	5,086	0.01%
2020/11/12	0.1	7.94	0.2	7.91	7.63	-0.1	5,089	0.00%
2020/11/11	2.1	7.44	1	7.60	7.71	1.1	4,977	0.02%
2020/11/10	0.2	7.34	0	0.00	7.27	0.2	4,894	0.00%
2020/11/06	0.1	7.20	0.4	7.18	7.11	-0.3	4,842	-0.01%
2020/11/05	1.4	7.09	0	0.00	7.00	1.4	4,823	0.03%
2020/11/04	1.3	7.12	0	0.00	7.05	1.3	4,806	0.03%
2020/11/03	5.7	7.13	0	0.00	7.10	5.7	4,791	0.12%
2020/11/02	0.1	7.19	0	0.00	7.12	0.1	4,830	0.00%
2020/10/30	0.4	7.73	6	7.46	7.38	-5.6	4,795	-0.12%
2020/10/29	11.1	7.83	1	7.90	7.77	10.1	4,751	0.21%
2020/10/27	0.7	7.83	0	0.00	7.77	0.7	4,369	0.02%
2020/10/26	0	0.00	1	7.80	7.74	-1	4,328	-0.02%
2020/10/23	0.5	7.67	0	0.00	7.65	0.5	4,286	0.01%
2020/10/22	10.3	7.67	0	0.00	7.62	10.3	4,269	0.24%
2020/10/21	7	7.63	1	7.59	7.65	6	4,245	0.14%
2020/10/20	1.2	7.79	0	0.00	7.70	1.2	4,203	0.03%
2020/10/19	1.1	8.15	0	8.21	8.09	1.1	4,133	0.03%
2020/10/16	2	8.20	5	8.47	8.20	-3	4,090	-0.07%
2020/10/15	42.1	8.71	45	8.60	8.62	-2.9	3,975	-0.07%
2020/10/14	5	7.82	5	8.11	8.11	0	3,690	0.00%
2020/10/13	1.1	7.57	2	7.37	7.38	-0.9	3,660	-0.02%
2020/10/12	2.2	7.65	2	7.70	7.60	0.2	3,673	0.01%
2020/10/08	4	8.10	0	0.00	8.05	4	3,788	0.11%
2020/10/07	0	8.19	1	8.23	8.10	-1	3,776	-0.03%
2020/10/06	1	8.15	0	0.00	7.88	1	3,756	0.03%
2020/10/05	3.2	8.20	0	0.00	8.15	3.2	3,817	0.09%
2020/09/30	2	8.28	2	8.13	8.27	0	3,810	0.00%
2020/09/29	0	0.00	8	7.78	7.60	-8	3,752	-0.21%
2020/09/28	1.4	8.12	2	7.92	8.00	-0.6	3,710	-0.02%
2020/09/25	12.3	8.25	5	8.36	8.13	7.3	3,636	0.20%
2020/09/24	96.3	10.14	79	9.74	9.03	17.3	3,501	0.49%
2020/09/23	11	9.84	38	9.84	9.84	-27	2,650	-1.02%
2020/09/22	7	8.54	3	8.95	8.95	4	2,602	0.15%
2020/09/21	14	8.05	15	8.14	8.14	-1	2,413	-0.04%
2020/09/18	58	7.40	2	7.40	7.40	56	2,218	2.52%
2020/09/17	0	0.00	0	6.73	6.73	0	2,091	0.00%
2020/09/16	0.4	6.24	0	0.00	6.12	0.4	1,999	0.02%
2020/09/14	0.3	6.17	0	0.00	6.07	0.3	1,969	0.02%
2020/09/11	0	6.20	0	0.00	6.14	0	1,937	0.00%
2020/09/10	0.1	6.26	0	0.00	6.24	0.1	1,906	0.00%
2020/09/09	0.2	6.25	0	0.00	6.18	0.2	1,874	0.01%
2020/09/03	10	6.00	0	0.00	6.13	10	1,655	0.60%
2020/09/02	14	5.92	14	6.04	5.92	0	1,562	0.00%
2020/08/31	0	0.00	1	5.61	5.56	-1	1,410	-0.07%
2020/08/26	3	5.69	0	0.00	5.59	3	1,371	0.22%
2020/08/25	0	0.00	2	5.53	5.50	-2	1,324	-0.15%
2020/08/14	4	5.11	4	5.17	5.15	0	1,175	0.00%
2020/08/06	0	0.00	2	5.58	5.26	-2	1,274	-0.16%
2020/08/04	2	5.07	0	0.00	5.06	2	1,232	0.16%
2020/07/29	3	4.95	0	0.00	5.03	3	1,325	0.23%
2020/07/23	0	0.00	1	5.30	5.28	-1	1,405	-0.07%
2020/07/21	0	0.00	36	5.35	5.35	-36	1,402	-2.57%
2020/07/15	1	6.02	4	5.88	5.92	-3	1,294	-0.23%
2020/07/13	0	0.00	4	5.75	5.65	-4	1,120	-0.36%
2020/07/10	0	0.00	21	5.58	5.56	-21	1,095	-1.92%
2020/07/08	0	0.00	3	5.05	5.37	-3	962	-0.31%
2020/07/07	3	4.99	0	0.00	4.95	3	909	0.33%
2020/06/10	0	0.00	3	5.26	5.27	-3	925	-0.32%
2020/06/09	0	0.00	1	5.36	5.38	-1	952	-0.10%
2020/06/03	0	0.00	2	5.26	5.33	-2	992	-0.20%
2020/05/25	0	0.00	38	5.44	5.27	-38	951	-4.00%
2020/05/20	0.2	5.16	0	0.00	5.13	0.2	889	0.03%
2020/05/19	1	5.39	1	5.19	5.26	0	871	0.00%
2020/04/27	0	0.00	12	3.98	4.03	-12	541	-2.22%
2020/04/21	12	3.89	0	0.00	3.86	12	529	2.26%
2020/04/17	0	0.00	5	4.10	4.00	-5	528	-0.95%
2020/04/16	5	4.02	0	0.00	4.03	5	518	0.97%
2020/04/13	1	4.15	0.1	4.11	4.07	0.9	515	0.17%
2020/04/10	1	4.10	0	0.00	4.15	1	510	0.20%
2020/03/26	3	3.54	0	0.00	3.57	3	550	0.55%
2020/03/25	1	3.61	0	0.00	3.57	1	547	0.18%
2020/03/23	0	0.00	1	3.40	3.37	-1	539	-0.19%
2020/03/20	0	0.00	2	3.44	3.59	-2	537	-0.37%
2020/03/19	5	3.29	1	3.31	3.29	4	528	0.76%
2020/03/18	2	3.71	0	0.00	3.65	2	503	0.40%
2020/03/16	1	3.90	0	0.00	3.86	1	489	0.20%
2020/03/13	3	3.75	0	0.00	3.82	3	483	0.62%
2020/03/12	3	4.10	0	0.00	4.12	3	449	0.67%
2020/03/09	3	4.92	0	0.00	4.86	3	401	0.75%
2020/03/04	1	5.00	0	0.00	5.00	1	390	0.26%
2020/02/24	1	5.23	0	0.00	5.21	1	381	0.26%
2020/02/14	5	5.30	0	0.00	5.27	5	391	1.28%
2020/02/03	1	5.20	0	0.00	5.31	1	391	0.26%
2020/01/30	0	0.00	17	5.63	5.58	-17	381	-4.45%
2020/01/14	0	0.00	0	5.98	5.94	0	376	0.00%
2020/01/02	0	0.00	0	6.12	6.08	0	363	0.00%
2019/12/09	4	5.82	0	0.00	5.84	4	359	1.11%
2019/11/28	2	6.05	0	0.00	6.02	2	366	0.55%
2019/09/27	2	5.93	0	0.00	5.91	2	743	0.27%
2019/09/04	1	6.00	0	0.00	5.98	1	813	0.12%
2019/08/22	1	5.90	0	0.00	5.90	1	806	0.12%
2019/08/02	10	6.12	0	0.00	6.12	10	817	1.22%
2019/08/01	6	6.22	0	0.00	6.23	6	813	0.74%
2019/07/31	4	6.23	0	0.00	6.26	4	804	0.50%
2019/07/25	0.5	6.12	0	0.00	6.13	0.5	719	0.07%
2019/07/22	4	6.08	0	0.00	6.07	4	732	0.55%
2019/07/19	2	6.05	0	0.00	6.05	2	736	0.27%
2019/07/15	2	6.00	0	0.00	6.00	2	799	0.25%
2019/07/09	2	5.96	0	0.00	5.97	2	785	0.25%
2019/07/05	1	6.10	0	0.00	6.10	1	804	0.12%
2019/07/03	1	6.03	0	0.00	6.08	1	796	0.13%
2019/07/02	10	6.19	0	0.00	6.11	10	771	1.30%
2019/07/01	1	6.63	0	0.00	6.30	1	714	0.14%
2019/06/13	2	6.64	0	0.00	6.60	2	727	0.27%
2019/06/04	0	0.00	1	6.87	6.82	-1	727	-0.14%
2019/05/20	1	6.69	0	0.00	6.72	1	766	0.13%
2019/05/10	1	7.11	0	0.00	7.11	1	794	0.13%
2019/05/09	0.2	7.79	0	0.00	7.78	0.2	754	0.03%
2019/05/03	90	7.87	0	0.00	7.87	90	748	12.02%
2019/05/02	0	0.00	2	7.86	7.86	-2	743	-0.27%
2019/04/30	0	0.00	90	7.47	7.61	-90	734	-12.26%
2019/04/29	2	7.45	0	0.00	7.53	2	731	0.27%
2019/04/26	2	7.91	0	0.00	7.89	2	711	0.28%
2019/04/22	0	0.00	2	8.20	8.16	-2	652	-0.31%
2019/04/19	0	0.00	2	7.82	7.74	-2	599	-0.33%
2019/04/16	0	0.00	1	7.53	7.48	-1	571	-0.17%
2019/04/12	1	7.45	0	0.00	7.47	1	554	0.18%
2019/04/11	1	7.68	2	7.95	7.52	-1	543	-0.18%
2019/04/10	2	7.16	0	0.00	7.40	2	465	0.43%
2019/02/15	1	7.28	0	0.00	7.20	1	458	0.22%
2019/01/11	1	6.64	0	0.00	6.65	1	434	0.23%
2018/12/04	0	0.00	4	7.29	7.34	-4	589	-0.68%
2018/12/03	0	0.00	2	7.14	7.11	-2	586	-0.34%
2018/11/29	0	0.00	2	7.13	7.08	-2	585	-0.34%
2018/11/27	0	0.00	6	7.22	7.21	-6	577	-1.04%
2018/11/26	0	0.00	8	7.30	7.26	-8	572	-1.40%
2018/11/23	1	7.27	1	7.53	7.29	0	566	0.00%
2018/11/05	0	0.00	2	6.54	6.45	-2	529	-0.38%
2018/11/02	0	0.00	2	6.46	6.45	-2	527	-0.38%
2018/10/29	14	6.06	0	0.00	6.02	14	516	2.71%
2018/10/26	2	6.35	0	0.00	6.22	2	501	0.40%
2018/10/25	4	6.50	0	0.00	6.47	4	488	0.82%
2018/10/12	2	6.60	0	0.00	6.80	2	498	0.40%
2018/10/11	8	6.91	0	0.00	6.84	8	496	1.61%
2018/09/17	0	0.00	2	8.02	7.98	-2	606	-0.33%
2018/09/11	4	7.66	0	0.00	7.73	4	605	0.66%
2018/09/10	2	7.92	0	0.00	7.68	2	605	0.33%
2018/09/03	1	8.35	0	0.00	8.34	1	607	0.16%
2018/08/16	0	0.00	1	8.33	8.23	-1	724	-0.14%
2018/07/18	0	0.00	4	9.05	9.09	-4	889	-0.45%
2018/07/10	1	9.00	0	0.00	8.96	1	1,079	0.09%
2018/07/06	4	8.60	0	0.00	8.77	4	1,310	0.31%
2018/07/05	8	9.03	0	0.00	8.94	8	1,286	0.62%
2018/06/12	2	10.60	0	0.00	10.55	2	1,257	0.16%
2018/06/05	0	0.00	2	11.10	11.05	-2	1,283	-0.16%
2018/06/01	0	0.00	1	10.55	10.60	-1	1,224	-0.08%
2018/05/31	2	10.35	0	0.00	10.55	2	1,221	0.16%
2018/05/29	1	10.40	0	0.00	10.45	1	1,213	0.08%
2018/05/15	1	10.50	21	10.55	10.50	-20	1,225	-1.63%
2018/05/09	4	10.75	0	0.00	10.70	4	1,263	0.32%
2018/04/23	0	0.00	2	12.25	12.20	-2	1,234	-0.16%
2018/04/17	2	11.55	0	0.00	11.35	2	1,192	0.17%
2018/04/02	0	0.00	2	10.80	10.85	-2	1,068	-0.19%
2018/03/31	1	11.00	0	0.00	10.95	1	1,046	0.10%
2018/03/26	1.1	11.15	0	0.00	11.20	1.1	1,061	0.10%
2018/03/15	1	11.40	0	0.00	11.40	1	1,069	0.09%
2018/03/09	1	11.70	0	0.00	11.65	1	1,046	0.10%
2018/03/07	1	11.60	0	0.00	11.55	1	1,037	0.10%
2018/03/06	1	11.40	0	0.00	11.50	1	1,034	0.10%
2018/03/05	5	11.40	0	0.00	11.35	5	1,039	0.48%
2018/02/06	1	12.00	0	0.00	12.00	1	1,058	0.09%
2018/02/05	1	12.85	0	0.00	12.85	1	1,031	0.10%
2018/02/01	1	13.00	0	0.00	12.90	1	1,035	0.10%
2018/01/22	0	0.00	0.1	13.20	13.20	-0.1	1,056	-0.01%
2018/01/16	1	13.50	0	0.00	13.50	1	1,044	0.10%
2018/01/05	1	12.95	0	0.00	13.05	1	792	0.13%