銘異 (3060)-國泰-新莊券商分點個股進出

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

銘異

(3060)

可現股當沖

股價
23.70
漲跌
▲0.30
漲幅
+1.28%
成交量
410張
產業
上市電腦週邊類股
171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

銘異 (3060)籌碼相關－國泰-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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
2024/11/21	0	23.70	0	0.00	23.40	0	1,756	0.00%
2024/11/20	2	23.01	21	23.16	23.05	-19	1,766	-1.07%
2024/11/19	0.1	23.35	0	0.00	23.60	0.1	1,773	0.00%
2024/11/18	0.2	23.40	0	0.00	23.25	0.2	1,783	0.01%
2024/11/14	0	23.80	0	0.00	23.50	0	1,818	0.00%
2024/11/13	0.3	24.17	0	0.00	24.05	0.3	1,815	0.01%
2024/11/12	10.1	23.76	9	23.76	23.80	1.1	1,837	0.06%
2024/11/11	15	24.62	27	24.61	24.55	-12	1,880	-0.64%
2024/11/08	3	27.05	0	0.00	26.50	3	1,847	0.16%
2024/11/07	20	28.07	4.1	28.00	28.00	16	1,831	0.87%
2024/11/06	0	0.00	26	27.22	27.30	-26	1,834	-1.42%
2024/11/04	1	27.00	0	0.00	27.00	1	1,895	0.05%
2024/11/01	0	0.00	1.3	27.47	27.75	-1.3	1,908	-0.07%
2024/10/29	0	27.70	0	0.00	27.80	0	1,910	0.00%
2024/10/28	0	28.05	1	27.60	28.00	-1	1,905	-0.05%
2024/10/25	34	29.63	28	29.63	29.50	6	1,864	0.32%
2024/10/24	11	30.35	15.2	30.16	30.00	-4.2	1,800	-0.23%
2024/10/23	1	28.75	1.1	29.01	28.75	-0.1	1,625	-0.01%
2024/10/22	2	28.45	1	28.75	28.45	1	1,628	0.06%
2024/10/21	0	0.00	2	28.43	28.55	-2	1,656	-0.12%
2024/10/18	29	28.12	3	28.03	27.90	26	1,706	1.52%
2024/10/17	19	29.53	45	28.85	28.65	-26	1,732	-1.50%
2024/10/15	1	26.45	0	0.00	26.45	1	1,638	0.06%
2024/10/11	0	0.00	1	28.75	27.35	-1	1,695	-0.06%
2024/10/09	32	27.90	1.2	27.60	27.65	30.8	1,650	1.86%
2024/10/08	0	26.20	0.1	26.10	26.30	-0.1	1,667	-0.01%
2024/10/07	0.1	26.80	9	26.35	26.70	-8.9	2,051	-0.44%
2024/10/04	1.4	25.67	0	0.00	25.50	1.4	2,130	0.06%
2024/10/01	0	25.98	0	0.00	25.80	0	2,213	0.00%
2024/09/25	0	0.00	1.1	26.57	27.05	-1.1	2,698	-0.04%
2024/09/24	0.2	26.07	0	0.00	26.15	0.2	2,768	0.01%
2024/09/23	0	25.80	0.1	26.00	26.00	0	2,794	0.00%
2024/09/18	0	26.00	0	0.00	25.40	0	2,886	0.00%
2024/09/16	1.1	26.12	0.3	25.76	25.85	0.8	2,926	0.03%
2024/09/12	0.2	25.20	1	25.20	24.95	-0.8	3,163	-0.03%
2024/09/11	0.1	24.99	0	0.00	24.80	0.1	3,203	0.00%
2024/09/10	0.1	25.35	0.7	25.35	24.90	-0.5	3,268	-0.02%
2024/09/09	1	24.85	0.1	25.38	25.40	0.9	3,326	0.03%
2024/09/06	0.3	24.75	0	0.00	25.00	0.3	3,353	0.01%
2024/09/05	0.3	24.83	9.2	24.51	24.50	-8.9	3,384	-0.26%
2024/09/04	1.1	24.93	0	0.00	24.80	1.1	3,441	0.03%
2024/09/03	9	26.70	0	0.00	26.20	9	3,478	0.26%
2024/09/02	0.1	27.30	1	27.25	27.00	-0.9	3,532	-0.03%
2024/08/30	1	26.80	1	27.15	27.35	0	3,628	0.00%
2024/08/29	1.1	26.53	0	26.35	26.65	1.1	3,777	0.03%
2024/08/28	0	26.65	1	26.65	26.55	-1	3,814	-0.03%
2024/08/27	1	26.65	0.1	26.60	26.90	0.9	3,905	0.02%
2024/08/26	0	0.00	1	27.15	26.85	-1	4,075	-0.02%
2024/08/23	0.1	26.62	0.1	26.65	27.10	0	4,238	0.00%
2024/08/22	0	0.00	0.1	27.55	27.45	-0.1	4,392	0.00%
2024/08/21	0	0.00	6	27.80	27.75	-6	4,622	-0.13%
2024/08/20	0	28.05	10.1	28.05	28.00	-10.1	4,911	-0.21%
2024/08/19	0	0.00	2.1	28.43	28.30	-2.1	5,296	-0.04%
2024/08/15	0	0.00	1	27.40	27.60	-1	6,095	-0.02%
2024/08/14	10	27.85	42	27.70	27.45	-32	6,227	-0.51%
2024/08/13	31	28.03	25.3	28.24	28.15	5.7	6,844	0.08%
2024/08/12	1	27.10	20	27.20	26.90	-19	7,065	-0.27%
2024/08/09	20	26.94	0	26.75	26.30	20	7,255	0.28%
2024/08/08	0.2	26.00	0	25.80	25.70	0.2	7,396	0.00%
2024/08/07	20	25.83	1	26.20	26.30	19	7,635	0.25%
2024/08/06	0.1	24.28	3	23.35	24.80	-3	7,673	-0.04%
2024/08/05	0	25.27	0.3	25.25	25.20	-0.2	7,757	0.00%
2024/08/02	1	28.10	0	0.00	27.95	1	7,812	0.01%
2024/08/01	1	29.00	6	29.23	29.20	-5	7,864	-0.06%
2024/07/31	0	0.00	10	28.47	28.65	-10	7,887	-0.13%
2024/07/30	0	0.00	36	27.80	28.55	-36	7,930	-0.45%
2024/07/29	5	28.57	1	28.20	27.90	4	8,000	0.05%
2024/07/26	1	28.86	12	28.89	28.85	-11	8,009	-0.14%
2024/07/23	1	30.40	0	0.00	29.90	1	7,997	0.01%
2024/07/22	1	29.60	2	29.50	29.30	-1	7,988	-0.01%
2024/07/19	54	30.52	36	30.44	30.30	18	7,960	0.23%
2024/07/18	25	32.09	4	32.38	31.80	21	7,903	0.27%
2024/07/17	14	33.20	18	33.74	33.35	-4	7,874	-0.05%
2024/07/16	3	31.82	0	0.00	31.75	3	7,810	0.04%
2024/07/15	3	31.93	2.5	32.00	32.20	0.5	7,844	0.01%
2024/07/12	13	32.61	0	32.70	32.55	13	7,842	0.17%
2024/07/11	42	34.07	11	34.19	33.65	31	7,839	0.40%
2024/07/10	3	33.92	28	34.06	33.60	-25	8,000	-0.31%
2024/07/09	34	34.20	29.2	34.24	33.55	4.8	8,279	0.06%
2024/07/08	14.2	33.11	13.1	33.65	32.55	1.1	8,178	0.01%
2024/07/05	19	34.25	38.1	34.30	34.35	-19.1	8,536	-0.22%
2024/07/04	17	33.67	2.2	33.62	33.75	14.9	8,606	0.17%
2024/07/03	13	33.84	4.4	33.98	33.80	8.6	8,665	0.10%
2024/07/02	2	32.95	4	32.50	32.25	-2	8,542	-0.02%
2024/07/01	17	33.80	11.1	33.76	32.95	5.9	8,492	0.07%
2024/06/28	8	32.33	13.1	32.80	33.45	-5.1	8,234	-0.06%
2024/06/27	1	30.41	0.1	31.10	30.45	1	8,134	0.01%
2024/06/26	0.3	31.50	0	0.00	31.55	0.3	8,098	0.00%
2024/06/25	1	31.34	1	30.90	31.60	0	8,077	0.00%
2024/06/24	3	32.08	4	32.25	31.75	-1	8,035	-0.01%
2024/06/21	6	33.05	4	32.80	33.10	2	7,996	0.02%
2024/06/20	13	33.90	13.1	33.61	33.30	-0.1	7,955	0.00%
2024/06/19	19	33.03	19.4	34.47	32.95	-0.3	7,880	0.00%
2024/06/18	12.1	32.90	10	32.60	32.25	2.1	7,711	0.03%
2024/06/17	6	33.07	3.1	32.75	33.00	2.9	7,666	0.04%
2024/06/14	1	32.50	6.1	32.32	32.25	-5.1	7,604	-0.07%
2024/06/13	1	31.40	0.1	31.43	31.40	0.9	7,539	0.01%
2024/06/12	5	30.70	2	30.85	31.00	3	7,514	0.04%
2024/06/11	22.2	31.05	1.1	31.77	31.00	21.1	7,492	0.28%
2024/06/07	14	31.96	6.1	32.59	32.00	7.9	7,465	0.11%
2024/06/06	3.1	31.51	4	31.65	31.60	-0.9	7,484	-0.01%
2024/06/05	23	32.82	7.1	32.60	32.15	15.9	7,470	0.21%
2024/06/04	23	34.74	33	34.70	33.65	-10	7,370	-0.14%
2024/06/03	0	0.00	11	33.73	33.25	-11	7,213	-0.15%
2024/05/31	15	33.66	4	33.69	33.30	11	7,172	0.15%
2024/05/30	10	33.45	25.3	33.28	32.95	-15.2	7,099	-0.21%
2024/05/29	22.3	36.31	12.5	36.45	35.85	9.8	6,950	0.14%
2024/05/28	30.2	36.50	11.1	36.18	36.35	19.1	6,778	0.28%
2024/05/27	21	36.27	3	35.80	35.60	18	6,609	0.27%
2024/05/24	22.2	36.11	17.1	36.22	36.20	5.2	6,371	0.08%
2024/05/23	12	36.12	27.2	35.87	35.35	-15.2	6,070	-0.25%
2024/05/22	78	36.27	72.7	36.04	35.15	5.3	5,675	0.09%
2024/05/21	5	34.11	31	34.08	35.20	-26	5,047	-0.52%
2024/05/20	19	31.89	7.4	31.91	32.00	11.6	4,837	0.24%
2024/05/17	67	33.77	51.3	33.59	32.50	15.7	4,702	0.33%
2024/05/16	3	33.20	13.4	33.29	33.45	-10.4	4,057	-0.26%
2024/05/15	12.2	29.82	19.2	30.23	30.45	-7	3,758	-0.19%
2024/05/14	14	29.12	11.1	29.26	28.95	2.9	3,546	0.08%
2024/05/13	6	27.75	33.3	28.92	28.95	-27.3	3,385	-0.81%
2024/05/10	3	26.18	5	26.60	26.60	-2	3,131	-0.07%
2024/05/09	34.1	26.06	16	26.19	25.75	18.1	3,064	0.59%
2024/05/08	15	28.34	10.3	28.49	28.60	4.7	2,925	0.16%
2024/05/07	22	27.93	7	27.49	27.60	15	2,846	0.53%
2024/05/06	15	27.56	9.3	27.21	27.10	5.7	2,776	0.20%
2024/05/03	4	28.10	2.2	27.60	27.80	1.8	2,737	0.07%
2024/05/02	9	27.40	7	27.81	28.65	2	2,678	0.07%
2024/04/30	4	28.30	0	28.35	28.10	4	2,595	0.15%
2024/04/29	4	28.20	2	28.00	28.00	2	2,555	0.08%
2024/04/26	6	28.30	3	27.95	27.90	3	2,542	0.12%
2024/04/24	0	0.00	2	26.80	26.80	-2	2,503	-0.08%
2024/04/23	0	26.30	0.1	26.00	26.15	-0.1	2,498	0.00%
2024/04/22	0.1	25.26	5	25.70	24.90	-4.9	2,484	-0.20%
2024/04/19	2	25.90	0.3	25.58	26.15	1.7	2,443	0.07%
2024/04/18	2.2	28.13	1.1	27.86	27.80	1.1	2,383	0.04%
2024/04/17	1	27.50	0	28.15	28.50	1	2,346	0.04%
2024/04/16	18.1	29.30	20.2	28.81	27.90	-2.1	2,285	-0.09%
2024/04/15	34	30.22	18.8	30.15	29.40	15.2	2,053	0.74%
2024/04/12	17.1	27.45	26.4	27.62	28.80	-9.4	1,687	-0.55%
2024/04/11	45	26.16	64.7	26.01	26.20	-19.7	1,420	-1.39%
2024/04/10	13	24.00	7.1	24.76	24.80	5.9	985	0.60%
2024/04/09	5	22.10	12.3	22.51	22.55	-7.3	837	-0.87%
2024/04/08	1.1	20.40	0	0.00	20.50	1.1	707	0.15%
2024/04/03	1	20.40	0	0.00	20.40	1	710	0.14%
2024/04/02	1.1	20.51	0	0.00	20.65	1.1	717	0.15%
2024/04/01	0	20.85	0.1	20.80	20.80	-0.1	728	-0.01%
2024/03/29	2	20.50	0	0.00	20.70	2	729	0.28%
2024/03/28	2	20.75	0	0.00	20.70	2	735	0.28%
2024/03/27	0	20.70	0	0.00	20.85	0	734	0.00%
2024/03/26	0.1	20.42	0	0.00	20.30	0.1	733	0.01%
2024/03/25	3.1	20.72	0	0.00	20.65	3.1	730	0.42%
2024/03/22	0	20.81	0	20.75	20.75	0	737	0.00%
2024/03/21	2	20.80	0	0.00	20.75	2	746	0.27%
2024/03/20	1	20.65	0	0.00	20.50	1	752	0.13%
2024/03/19	0.1	21.01	1.6	20.96	20.75	-1.6	752	-0.21%
2024/03/18	0	21.13	1	21.15	21.25	-1	749	-0.13%
2024/03/15	0	0.00	0	21.15	21.05	0	756	0.00%
2024/03/14	2	21.23	0.1	21.30	21.25	1.9	755	0.26%
2024/03/13	3.1	22.05	1.1	21.81	22.05	2	743	0.27%
2024/03/12	4	22.35	13.7	22.83	22.80	-9.7	712	-1.36%
2024/03/11	0	21.90	1.2	21.98	21.90	-1.2	650	-0.18%
2024/03/08	0.2	20.89	9.9	20.88	20.50	-9.7	618	-1.57%
2024/03/07	2	21.47	0.3	21.45	21.10	1.7	630	0.27%
2024/03/06	2.2	21.43	1.7	21.47	21.50	0.5	656	0.07%
2024/03/05	9.1	21.35	0	0.00	21.65	9.1	669	1.35%
2024/03/04	0.3	20.63	7	21.52	21.50	-6.7	653	-1.03%
2024/03/01	0.1	20.19	0	0.00	20.20	0.1	632	0.01%
2024/02/29	0	20.30	0	0.00	20.15	0	650	0.00%
2024/02/27	2.2	20.07	0	0.00	20.15	2.2	727	0.30%
2024/02/26	1.2	20.47	0	0.00	20.60	1.2	764	0.16%
2024/02/23	0	20.82	0	0.00	20.50	0	820	0.00%
2024/02/22	0	20.95	0.2	20.95	20.90	-0.1	836	-0.02%
2024/02/21	0.1	21.09	0	0.00	20.95	0.1	847	0.01%
2024/02/20	0	0.00	2	20.90	21.00	-2	844	-0.24%
2024/02/19	0	20.80	0.2	20.61	20.65	-0.2	845	-0.02%
2024/02/16	0.1	19.98	0	19.90	20.20	0.1	843	0.01%
2024/02/15	0	20.10	0	20.05	19.80	0	848	0.00%
2024/02/05	0	19.88	0	0.00	19.70	0	854	0.00%
2024/02/02	0.1	20.19	0	0.00	19.95	0.1	858	0.02%
2024/02/01	0	20.30	0	0.00	20.10	0	864	0.00%
2024/01/31	0.1	20.00	0	0.00	20.05	0.1	898	0.01%
2024/01/30	0	20.10	0	0.00	20.00	0	924	0.00%
2024/01/29	1.1	20.31	0	20.50	20.30	1.1	925	0.12%
2024/01/26	0	20.55	0.4	20.55	20.35	-0.4	929	-0.04%
2024/01/25	0	20.63	0	0.00	20.45	0	934	0.00%
2024/01/24	0.3	20.46	0.3	20.55	20.65	0	934	0.00%
2024/01/23	0.2	20.25	0	20.25	20.25	0.1	938	0.01%
2024/01/19	1	19.60	0	0.00	19.65	1	961	0.10%
2024/01/17	5	19.80	0	0.00	19.60	5	962	0.52%
2024/01/16	13.4	20.67	0	0.00	20.50	13.4	950	1.41%
2024/01/15	0.4	21.55	1.1	21.46	21.55	-0.7	931	-0.08%
2024/01/11	0.2	21.60	0	0.00	21.45	0.2	927	0.02%
2024/01/10	0.1	21.40	0	0.00	21.55	0.1	934	0.01%
2024/01/09	0	0.00	1	21.40	21.35	-1	937	-0.11%
2024/01/08	1.1	21.81	0.1	21.97	21.80	1.1	933	0.11%
2024/01/05	0	22.15	0	22.15	21.85	0	952	0.00%
2024/01/03	1.1	21.57	10	21.50	21.60	-8.9	965	-0.92%
2024/01/02	0.2	22.15	0	0.00	21.95	0.2	970	0.02%
2023/12/29	0.1	21.76	0	0.00	21.80	0.1	961	0.01%
2023/12/28	0.1	21.65	2	21.98	21.90	-2	960	-0.20%
2023/12/27	0	21.60	4.7	21.61	21.75	-4.7	955	-0.49%
2023/12/26	0.1	21.20	0	0.00	21.30	0.1	943	0.01%
2023/12/25	0	21.02	8	21.10	21.15	-8	942	-0.84%
2023/12/22	0.1	21.00	0	0.00	21.05	0.1	932	0.01%
2023/12/21	0.1	20.92	0	0.00	21.00	0.1	930	0.01%
2023/12/20	0	0.00	3	21.05	20.90	-3	927	-0.32%
2023/12/19	3.1	20.31	0	0.00	21.00	3.1	925	0.33%
2023/12/18	0.1	20.38	0	0.00	20.35	0.1	921	0.01%
2023/12/15	2	20.45	0	0.00	20.50	2	913	0.22%
2023/12/13	2	21.15	4	21.18	21.20	-2	898	-0.22%
2023/12/12	0.3	21.06	0	0.00	20.90	0.3	894	0.03%
2023/12/11	6.1	21.11	0	0.00	21.15	6.1	889	0.69%
2023/12/08	1	21.15	1	21.10	21.15	0	882	0.00%
2023/12/06	0	21.35	0	0.00	21.20	0	867	0.00%
2023/12/05	2	21.65	2	21.80	21.30	0	862	0.00%
2023/12/04	0	22.61	3	22.40	22.20	-3	846	-0.35%
2023/12/01	0.1	22.77	10	22.73	22.75	-9.9	831	-1.19%
2023/11/30	1.2	21.96	5	21.77	21.95	-3.8	799	-0.48%
2023/11/29	0	21.70	0	0.00	21.55	0	786	0.00%
2023/11/27	0	21.55	0	21.60	21.40	0	826	0.00%
2023/11/24	6.1	22.06	5.2	22.53	21.50	1	811	0.12%
2023/11/22	4	21.08	2	21.22	20.85	2	694	0.29%
2023/11/21	0	20.07	2	20.13	20.20	-2	651	-0.31%
2023/11/20	0	19.95	0	0.00	20.05	0	637	0.00%
2023/11/17	0	19.50	0	0.00	19.50	0	625	0.00%
2023/11/16	0	19.35	0	0.00	19.35	0	623	0.00%
2023/11/13	0	19.25	0	0.00	19.20	0	607	0.00%
2023/11/10	0	19.65	0	0.00	19.30	0	599	0.00%
2023/11/09	0	20.05	0	0.00	19.80	0	595	0.00%
2023/11/08	2.1	20.45	1.2	20.75	20.05	0.9	594	0.16%
2023/11/07	0	20.20	0	0.00	20.55	0	560	0.00%
2023/11/06	0	0.00	0	20.05	19.80	0	543	0.00%
2023/11/03	0.1	19.89	0	0.00	19.70	0.1	544	0.01%
2023/11/02	0	19.85	0	0.00	19.90	0	550	0.00%
2023/11/01	0	19.80	0	0.00	19.70	0	549	0.00%
2023/10/31	0	19.85	0	0.00	19.50	0	550	0.00%
2023/10/30	0	19.75	0	0.00	20.05	0	550	0.00%
2023/10/27	0	0.00	2	20.30	19.75	-2	546	-0.37%
2023/10/26	2	19.95	2	19.65	19.75	0	539	0.00%
2023/10/25	0	19.85	0	0.00	19.80	0	554	0.00%
2023/10/24	0.2	19.80	2	19.90	19.90	-1.8	554	-0.33%
2023/10/23	0	19.10	0	0.00	19.05	0	561	0.00%
2023/10/20	0	18.88	0	0.00	18.85	0	578	0.00%
2023/10/19	0	19.35	0	0.00	19.15	0	595	0.00%
2023/10/18	2.1	19.28	0	19.40	19.20	2.1	611	0.34%
2023/10/17	2	19.92	0	0.00	19.95	2	630	0.32%
2023/10/16	0.4	19.99	0	0.00	19.95	0.4	668	0.06%
2023/10/13	0.1	20.19	2	20.50	20.20	-1.9	754	-0.25%
2023/10/12	1	20.24	0	0.00	20.05	1	775	0.13%
2023/10/11	0.1	19.27	1	19.75	18.95	-0.9	893	-0.11%
2023/10/06	1.2	19.48	0.3	19.80	19.40	0.9	925	0.09%
2023/10/05	0.1	19.05	0	0.00	19.05	0.1	937	0.01%
2023/10/04	0.1	18.91	0.1	18.90	18.80	0	977	0.00%
2023/09/27	0	18.52	0	0.00	18.45	0	1,276	0.00%
2023/09/26	0.4	18.74	0	0.00	18.50	0.4	1,277	0.03%
2023/09/25	0.1	18.95	0	0.00	18.80	0.1	1,278	0.01%
2023/09/22	0.1	18.75	0	0.00	18.80	0.1	1,280	0.01%
2023/09/21	2.3	18.77	0.2	18.60	18.60	2.1	1,278	0.16%
2023/09/20	1.1	19.09	0	0.00	19.05	1.1	1,271	0.09%
2023/09/19	0.1	19.69	0	0.00	19.55	0.1	1,270	0.00%
2023/09/18	0.2	19.80	0.1	19.80	19.80	0.1	1,272	0.01%
2023/09/15	0.1	19.88	0	0.00	19.75	0.1	1,274	0.00%
2023/09/14	0	19.84	2	19.90	19.90	-2	1,274	-0.15%
2023/09/13	0	19.52	0	0.00	19.45	0	1,275	0.00%
2023/09/12	0.2	19.44	0	0.00	19.25	0.2	1,293	0.01%
2023/09/11	0.2	19.78	4	19.49	19.55	-3.8	1,291	-0.30%
2023/09/08	4	20.03	0	0.00	19.95	4	1,286	0.31%
2023/09/07	0.2	19.87	2	19.80	19.80	-1.8	1,279	-0.14%
2023/09/06	0.1	20.28	0	0.00	20.10	0.1	1,273	0.00%
2023/09/05	0.2	20.53	0	20.55	20.70	0.1	1,274	0.01%
2023/09/04	0.2	20.36	0.1	20.48	20.40	0.2	1,269	0.01%
2023/09/01	2	20.85	1	21.34	20.60	1	1,262	0.08%
2023/08/31	0.1	20.60	6	20.75	20.30	-5.9	1,229	-0.48%
2023/08/30	0.1	19.87	0	0.00	19.60	0.1	1,198	0.01%
2023/08/29	0.1	19.40	0	0.00	19.35	0.1	1,196	0.00%
2023/08/28	0.1	19.42	0	0.00	19.15	0.1	1,197	0.01%
2023/08/25	1	19.47	7	19.98	19.75	-6	1,191	-0.50%
2023/08/24	0	0.00	1	19.65	19.65	-1	1,176	-0.08%
2023/08/23	0	18.94	0	0.00	19.00	0	1,168	0.00%
2023/08/21	1.1	19.00	0	0.00	19.00	1.1	1,164	0.09%
2023/08/18	1	18.95	20	19.20	19.15	-19	1,166	-1.63%
2023/08/17	0.1	18.41	0	0.00	18.90	0.1	1,159	0.01%
2023/08/16	0.1	18.47	0.1	18.30	18.60	0	1,159	0.00%
2023/08/15	0	18.70	0	0.00	18.70	0	1,157	0.00%
2023/08/14	1.1	17.92	0	0.00	17.95	1.1	1,152	0.10%
2023/08/11	0	18.65	0	0.00	18.55	0	1,148	0.00%
2023/08/10	3.6	18.83	0	0.00	18.50	3.6	1,148	0.31%
2023/08/09	2.1	19.41	0	0.00	19.25	2.1	1,142	0.18%
2023/08/08	23	19.36	0	0.00	19.30	23	1,138	2.02%
2023/08/07	1.1	19.26	0	0.00	19.75	1.1	1,134	0.10%
2023/08/04	0	19.35	0	0.00	19.45	0	1,130	0.00%
2023/08/02	0.2	19.64	0	0.00	19.20	0.2	1,131	0.02%
2023/08/01	2.4	20.21	0	0.00	20.15	2.4	1,128	0.21%
2023/07/31	3	20.25	0	0.00	20.25	3	1,134	0.27%
2023/07/28	4.6	20.07	5	20.15	20.15	-0.4	1,140	-0.04%
2023/07/27	0.1	20.55	0	0.00	20.70	0.1	1,213	0.00%
2023/07/26	0.2	20.56	1	20.55	20.30	-0.8	1,203	-0.06%
2023/07/25	1	20.85	2	21.20	20.85	-1	1,190	-0.08%
2023/07/24	0.3	20.51	0.2	20.50	20.35	0.1	1,172	0.01%
2023/07/21	0.4	20.87	0	0.00	20.90	0.4	1,152	0.03%
2023/07/20	5.2	21.69	6	21.35	21.15	-0.9	1,137	-0.08%
2023/07/19	0.3	21.61	0	0.00	21.30	0.3	1,111	0.02%
2023/07/18	15	22.79	13.2	22.44	22.10	1.8	1,067	0.17%
2023/07/17	1.1	22.38	1	21.35	21.50	0.1	981	0.01%
2023/07/14	27.2	23.14	21.1	22.82	22.35	6.1	940	0.65%
2023/07/13	6	20.87	16.1	21.85	21.85	-10.1	783	-1.29%
2023/07/12	1	20.00	3.2	20.02	19.90	-2.2	762	-0.28%
2023/07/11	2.1	20.21	4.3	20.10	20.20	-2.2	738	-0.29%
2023/07/10	7	21.41	10	21.12	21.45	-3	698	-0.43%
2023/07/07	10.1	20.92	10	20.60	20.40	0.1	616	0.02%
2023/07/06	0	0.00	3.1	19.55	19.55	-3.1	453	-0.68%
2023/07/05	0	17.95	0	0.00	17.80	0	391	0.00%
2023/07/03	1.3	17.87	0	0.00	17.85	1.3	387	0.34%
2023/06/30	0.1	18.04	0	0.00	17.80	0.1	385	0.01%
2023/06/29	0	17.95	0.5	17.80	17.85	-0.5	383	-0.12%
2023/06/28	1.4	17.73	0	0.00	17.65	1.4	383	0.37%
2023/06/27	2.1	17.87	0	0.00	17.70	2.1	382	0.56%
2023/06/26	7.9	17.60	0.8	17.40	17.65	7.1	379	1.87%
2023/06/21	0.1	17.54	1	17.45	17.45	-0.9	372	-0.24%
2023/06/20	0.2	17.59	0	0.00	17.45	0.2	372	0.04%
2023/06/19	5.4	17.73	0.1	17.68	17.60	5.4	370	1.45%
2023/06/16	5.6	17.90	1.9	17.66	17.90	3.7	363	1.02%
2023/06/15	1.2	17.40	0	0.00	17.40	1.2	342	0.34%
2023/06/14	2	17.40	0	0.00	17.40	2	339	0.59%
2023/06/13	1.1	17.37	0	0.00	17.30	1.1	340	0.32%
2023/06/12	2.7	17.38	0	0.00	17.35	2.7	340	0.80%
2023/06/09	4.4	17.51	1	17.70	17.55	3.3	339	0.98%
2023/06/08	1.8	17.49	0	0.00	17.35	1.8	332	0.55%
2023/06/07	1.1	17.51	0	0.00	17.60	1.1	334	0.34%
2023/06/06	1.1	17.46	0	0.00	17.50	1.1	333	0.34%
2023/06/05	0.1	17.55	0	0.00	17.50	0.1	334	0.02%
2023/06/02	0.1	17.55	0	0.00	17.45	0.1	333	0.02%
2023/06/01	0.2	17.33	0.4	17.30	17.35	-0.1	334	-0.04%
2023/05/31	1	17.15	0.4	17.20	17.10	0.6	332	0.18%
2023/05/30	2.1	17.01	0	0.00	17.00	2.1	333	0.62%
2023/05/29	0.4	17.21	0	0.00	17.05	0.4	334	0.13%
2023/05/26	1.4	17.03	0.1	17.20	16.95	1.4	334	0.41%
2023/05/25	2.2	17.01	0	0.00	17.00	2.2	334	0.65%
2023/05/24	0.1	17.17	0.2	17.15	17.05	-0.1	335	-0.02%
2023/05/23	0.1	17.17	0	0.00	17.05	0.1	334	0.04%
2023/05/22	1.1	16.90	0.2	17.10	17.00	0.9	337	0.25%
2023/05/19	1.3	16.92	0.2	17.12	16.90	1	337	0.30%
2023/05/18	1.2	16.92	0.4	17.10	16.95	0.8	337	0.23%
2023/05/17	0.2	16.76	0	0.00	17.10	0.2	338	0.04%
2023/05/16	1.1	16.70	0	0.00	16.60	1.1	338	0.31%
2023/05/15	0.8	16.64	0	0.00	16.50	0.8	337	0.23%
2023/05/12	1.8	16.88	1.1	17.03	16.95	0.7	339	0.20%
2023/05/11	2.3	17.02	0	0.00	16.95	2.3	337	0.68%
2023/05/10	1.2	17.28	1.4	17.43	17.35	-0.2	331	-0.07%
2023/05/09	0.2	17.62	0	17.50	17.30	0.2	329	0.07%
2023/05/08	0	17.75	0	0.00	17.65	0	324	0.01%
2023/05/05	1.1	17.96	0	0.00	17.80	1.1	320	0.34%
2023/05/04	1	18.20	0	0.00	18.35	1	308	0.32%
2023/05/03	1	18.00	1	19.23	18.10	0	294	-0.01%
2023/05/02	0.2	17.53	0	0.00	17.50	0.2	204	0.09%
2023/04/28	1.2	17.38	0	0.00	17.35	1.2	205	0.60%
2023/04/27	1.3	17.36	0	0.00	17.35	1.3	205	0.61%
2023/04/26	0.1	17.40	0.3	17.40	17.40	-0.2	205	-0.11%
2023/04/25	0.4	17.45	0	0.00	17.20	0.4	204	0.19%
2023/04/24	1.3	17.48	0	0.00	17.75	1.3	201	0.65%
2023/04/21	0.2	17.71	0	0.00	17.45	0.2	200	0.12%
2023/04/20	2.3	17.93	0	0.00	17.85	2.3	198	1.16%
2023/04/19	0	18.28	0	0.00	18.20	0	194	0.01%
2023/04/18	1.3	18.25	0	0.00	18.30	1.3	190	0.67%
2023/04/17	2.1	18.44	0	0.00	18.10	2.1	181	1.16%
2023/04/14	0.1	17.55	0	17.60	17.45	0.1	166	0.06%
2023/04/13	1.5	17.50	0	17.80	17.45	1.5	164	0.88%
2023/04/12	0	17.71	0.4	17.65	17.60	-0.4	162	-0.24%
2023/04/11	0.1	17.63	0	0.00	17.50	0.1	160	0.04%
2023/04/10	0.1	17.60	0	0.00	17.50	0.1	158	0.06%
2023/04/07	1.1	17.36	0.8	17.45	17.40	0.3	157	0.20%
2023/04/06	0.2	17.53	0	0.00	17.40	0.2	157	0.15%
2023/03/31	2.1	17.47	0	0.00	17.50	2.1	157	1.33%
2023/03/30	0.1	17.40	0.2	17.50	17.40	-0.1	156	-0.07%
2023/03/29	0.2	17.45	0.4	17.41	17.25	-0.2	160	-0.13%
2023/03/28	2.2	17.46	0	0.00	17.40	2.2	162	1.35%
2023/03/27	0.3	17.80	0	0.00	17.60	0.3	162	0.21%
2023/03/24	0	17.95	0	0.00	17.80	0	161	0.00%
2023/03/23	0.1	17.88	5	17.85	17.85	-4.9	162	-3.03%
2023/03/21	0	0.00	0.1	17.60	17.40	-0.1	160	-0.03%
2023/03/20	0.1	17.45	0	0.00	17.40	0.1	173	0.05%
2023/03/17	0.1	17.36	0	17.45	17.30	0	174	0.02%
2023/03/16	0.1	17.30	0	0.00	17.10	0.1	177	0.03%
2023/03/15	0	17.70	0	0.00	17.40	0	175	0.00%
2023/03/14	1.2	17.54	0	0.00	17.50	1.2	175	0.66%
2023/03/13	0.2	17.69	0	0.00	17.55	0.2	177	0.12%
2023/03/10	1.8	17.92	0	0.00	17.85	1.8	177	1.01%
2023/03/09	0.2	18.38	0	0.00	18.25	0.2	178	0.11%
2023/03/08	0.4	18.35	0	0.00	18.30	0.4	178	0.20%
2023/03/07	0	18.50	0	0.00	18.40	0	180	0.01%
2023/03/03	0	17.95	0	0.00	18.00	0	179	0.01%
2023/03/02	0.3	17.84	0	0.00	17.70	0.3	179	0.15%
2023/03/01	5	17.85	0	0.00	17.85	5	178	2.82%
2023/02/24	0.3	17.91	0	0.00	17.80	0.3	177	0.14%
2023/02/23	0.7	17.90	3	17.80	17.75	-2.3	176	-1.30%
2023/02/22	1	17.70	0	0.00	17.70	1	177	0.56%
2023/02/21	0.6	17.93	0	0.00	17.80	0.6	177	0.34%
2023/02/20	1.4	17.71	1	17.65	17.65	0.4	176	0.22%
2023/02/17	0.1	17.58	0	0.00	17.55	0.1	173	0.07%
2023/02/16	0	17.75	0	0.00	17.50	0	173	0.01%
2023/02/15	1	17.51	0	0.00	17.35	1	176	0.59%
2023/02/14	0.3	17.54	0	0.00	17.45	0.3	173	0.14%
2023/02/13	1.2	17.41	1.8	17.57	17.45	-0.6	173	-0.33%
2023/02/10	8.6	17.57	1	17.65	17.45	7.6	171	4.42%
2023/02/09	0.1	17.29	0	0.00	17.30	0.1	167	0.08%
2023/02/07	0.3	17.28	0.1	17.40	17.25	0.2	167	0.14%
2023/02/06	0.1	17.31	0	0.00	17.20	0.1	168	0.07%
2023/02/03	0	17.20	0	0.00	17.20	0	168	0.02%
2023/02/02	0.1	17.20	0	17.30	17.20	0	166	0.01%
2023/02/01	1.2	16.69	0.3	16.85	17.00	1	165	0.58%
2023/01/31	0.1	16.81	0	0.00	16.70	0.1	162	0.08%
2023/01/30	0	16.60	0	0.00	16.60	0	163	0.02%
2023/01/17	0.3	16.49	0	0.00	16.45	0.3	164	0.20%
2023/01/16	0	16.30	0	0.00	16.40	0	165	0.00%
2023/01/13	0.1	16.63	0.4	16.50	16.40	-0.4	168	-0.21%
2023/01/12	0	16.80	0	0.00	16.45	0	170	0.01%
2023/01/11	0.1	16.50	0	0.00	16.40	0.1	172	0.07%
2023/01/10	0.1	16.56	0.1	16.70	16.50	0	173	-0.02%
2023/01/09	0.1	16.50	0	0.00	16.45	0.1	176	0.03%
2023/01/05	0	16.35	0	0.00	16.25	0	184	0.01%
2023/01/04	0	16.30	0	16.40	16.20	0	185	0.01%
2023/01/03	0.1	16.20	0	0.00	16.10	0.1	188	0.08%
2022/12/30	0	16.25	0	0.00	16.10	0	188	0.01%
2022/12/29	2.4	15.91	0	0.00	16.00	2.4	192	1.24%
2022/12/28	0.2	16.33	0	0.00	16.10	0.2	223	0.10%
2022/12/27	0	16.60	0	0.00	16.40	0	223	0.00%
2022/12/26	5.1	16.32	0	0.00	16.35	5.1	224	2.28%
2022/12/23	1.3	16.39	0	0.00	16.40	1.3	225	0.58%
2022/12/22	0.1	16.57	0	0.00	16.50	0.1	228	0.04%
2022/12/21	0.1	16.67	0	0.00	16.40	0.1	230	0.06%
2022/12/20	1.4	16.72	0	0.00	16.55	1.4	228	0.61%
2022/12/19	0.1	17.05	0	0.00	16.90	0.1	227	0.03%
2022/12/16	0.3	17.17	0	0.00	17.00	0.3	231	0.13%
2022/12/15	0.5	17.21	0	0.00	17.25	0.5	231	0.21%
2022/12/14	0	17.25	0	0.00	17.15	0	230	0.01%
2022/12/12	0	17.49	0	0.00	17.20	0	230	0.01%
2022/12/09	1	17.01	0	0.00	17.05	1	218	0.47%
2022/12/08	0.3	17.13	0	0.00	17.00	0.3	219	0.14%
2022/12/07	0.1	17.10	0	0.00	17.10	0.1	219	0.05%
2022/12/06	0.1	17.33	0	0.00	17.10	0.1	218	0.03%
2022/12/05	1	17.35	0.2	17.43	17.40	0.8	218	0.37%
2022/12/02	0.2	17.33	0	0.00	17.25	0.2	216	0.07%
2022/12/01	1.5	17.50	0.6	17.64	17.45	0.8	216	0.37%
2022/11/30	0.2	17.68	0	0.00	17.55	0.2	214	0.07%
2022/11/29	0.1	17.30	1.1	17.51	17.50	-1	214	-0.46%
2022/11/28	0.1	16.95	0	0.00	17.15	0.1	210	0.04%
2022/11/25	0.1	16.95	0	0.00	16.80	0.1	211	0.05%
2022/11/23	0.2	16.93	0	0.00	16.75	0.2	213	0.09%
2022/11/21	0.1	17.05	0	0.00	16.90	0.1	213	0.06%
2022/11/15	0	17.45	0	0.00	16.90	0	212	0.00%
2022/11/11	1.2	16.69	0	0.00	16.65	1.2	212	0.56%
2022/11/10	1.2	16.91	0	0.00	16.90	1.2	212	0.58%
2022/11/09	0	17.10	0	0.00	17.00	0	216	0.01%
2022/11/08	0.1	17.25	0	0.00	17.00	0.1	216	0.06%
2022/11/07	0.1	17.20	0	0.00	17.05	0.1	218	0.03%
2022/11/04	0.2	16.60	0	0.00	16.65	0.2	220	0.08%
2022/11/02	1.1	16.32	0	0.00	16.40	1.1	221	0.50%
2022/10/31	0.2	16.08	0.1	16.15	16.10	0.1	221	0.04%
2022/10/28	0.1	15.95	0	0.00	15.75	0.1	223	0.05%
2022/10/26	2	15.83	0	0.00	15.80	2	224	0.91%
2022/10/25	0.3	16.31	0	0.00	15.85	0.3	225	0.14%
2022/10/24	0	0.00	0.1	16.60	16.30	-0.1	222	-0.04%
2022/10/21	1.1	16.12	0	0.00	16.00	1.1	223	0.50%
2022/10/20	0.2	16.35	2	16.50	16.50	-1.8	236	-0.76%
2022/10/19	2	16.53	0	0.00	16.50	2	236	0.84%
2022/10/18	0.2	16.50	2	16.45	16.45	-1.8	234	-0.78%
2022/10/17	0.1	16.30	0	0.00	16.50	0.1	232	0.02%
2022/10/13	0.4	16.70	0	0.00	16.05	0.4	230	0.17%
2022/10/12	0.2	16.98	0	0.00	17.10	0.2	226	0.07%
2022/10/11	0.3	17.14	0	0.00	17.00	0.3	226	0.12%
2022/10/07	0.1	17.92	0	0.00	17.85	0.1	222	0.03%
2022/10/05	2.2	18.41	1	18.65	17.85	1.2	224	0.51%
2022/10/03	1	16.80	0	0.00	17.10	1	196	0.52%
2022/09/30	0.2	16.71	0	0.00	16.95	0.2	199	0.11%
2022/09/29	0.2	16.90	0	0.00	16.85	0.2	204	0.08%
2022/09/28	0.2	16.97	0	0.00	16.70	0.2	207	0.09%
2022/09/27	0.1	17.20	0	0.00	17.50	0.1	206	0.05%
2022/09/26	1.6	17.46	0	0.00	17.00	1.6	209	0.75%
2022/09/23	1.2	18.02	0	0.00	18.00	1.2	219	0.53%
2022/09/22	0.1	18.40	0	0.00	18.25	0.1	222	0.02%
2022/09/20	0	0.00	0.1	18.75	18.75	-0.1	221	-0.04%
2022/09/19	0.1	18.80	0	0.00	18.70	0.1	225	0.04%
2022/09/16	0	18.95	0	0.00	18.90	0	225	0.00%
2022/09/15	0.4	19.25	0	0.00	19.05	0.4	229	0.18%
2022/09/14	0.3	19.10	0	0.00	19.10	0.3	234	0.13%
2022/09/13	0.2	19.32	0	0.00	19.25	0.2	237	0.10%
2022/09/12	0.1	19.25	0	0.00	19.15	0.1	243	0.02%
2022/09/07	0.1	18.64	0	0.00	18.60	0.1	247	0.05%
2022/09/06	1.2	18.87	0	0.00	18.75	1.2	245	0.47%
2022/09/05	0.1	19.45	0	0.00	19.00	0.1	248	0.06%
2022/09/02	0	0.00	0	19.60	19.60	0	250	0.00%
2022/09/01	1.1	19.42	0	0.00	19.60	1.1	250	0.44%
2022/08/30	0.4	19.80	0	0.00	19.75	0.4	254	0.14%
2022/08/29	0.3	19.74	0	0.00	19.65	0.3	255	0.12%
2022/08/25	1.1	19.95	0	0.00	19.90	1.1	255	0.42%
2022/08/24	0.1	19.70	0	0.00	19.70	0.1	257	0.02%
2022/08/23	0.1	19.65	0	0.00	19.65	0.1	258	0.04%
2022/08/22	0.1	19.95	1	19.75	19.70	-0.9	262	-0.36%
2022/08/19	0	20.12	0	0.00	19.95	0	268	0.01%
2022/08/18	0.3	19.82	0	0.00	19.90	0.3	271	0.10%
2022/08/15	0.1	19.30	0	0.00	19.40	0.1	334	0.02%
2022/08/12	0	19.35	0	0.00	19.25	0	333	0.01%
2022/08/11	1	19.25	3	19.13	19.10	-2	332	-0.60%
2022/08/10	0	18.65	0	0.00	18.65	0	331	0.01%
2022/08/09	1.1	18.60	0.1	18.77	18.55	1	334	0.30%
2022/08/08	0	18.50	0	0.00	18.65	0	337	0.01%
2022/08/05	0	18.50	0	0.00	18.65	0	346	0.01%
2022/08/03	0.1	18.54	0	0.00	18.30	0.1	349	0.02%
2022/08/02	0.3	18.63	0	0.00	18.80	0.3	351	0.09%
2022/08/01	0	19.05	0	0.00	18.95	0	352	0.00%
2022/07/28	0.3	18.70	0	0.00	18.40	0.3	353	0.09%
2022/07/26	0.1	18.40	0	0.00	18.30	0.1	340	0.02%
2022/07/25	0	18.41	0	0.00	18.30	0	339	0.00%
2022/07/22	0.3	18.60	0	0.00	18.35	0.3	344	0.09%
2022/07/20	0	18.10	0	0.00	17.90	0	357	0.00%
2022/07/19	0.1	18.25	0	0.00	18.15	0.1	361	0.02%
2022/07/14	0.1	17.50	4	17.40	17.85	-3.9	365	-1.07%
2022/07/13	0	0.00	1	17.35	17.30	-1	364	-0.27%
2022/07/12	1.1	16.86	0	0.00	16.60	1.1	367	0.30%
2022/07/06	0.1	17.60	0	0.00	17.40	0.1	364	0.01%
2022/07/05	5	17.85	0	0.00	17.75	5	364	1.38%
2022/07/04	0.1	17.65	0.1	17.45	17.40	0	364	0.01%
2022/07/01	2	17.81	0	0.00	17.35	2	370	0.53%
2022/06/30	0.4	19.26	0	0.00	18.85	0.4	359	0.11%
2022/06/29	0	19.65	2	19.50	19.55	-2	355	-0.56%
2022/06/28	0	0.00	1	19.80	19.80	-1	356	-0.28%
2022/06/27	0	0.00	1	19.90	19.80	-1	362	-0.28%
2022/06/24	0	19.55	0.1	19.55	19.40	-0.1	361	-0.03%
2022/06/23	1.1	18.91	0	0.00	19.00	1.1	362	0.30%
2022/06/22	3.3	19.47	0	0.00	18.95	3.3	361	0.92%
2022/06/21	0.1	19.50	0	0.00	19.65	0.1	356	0.03%
2022/06/20	0.2	19.68	0	0.00	19.00	0.2	357	0.07%
2022/06/17	0	20.04	0	0.00	19.90	0	356	0.01%
2022/06/16	0.5	20.82	0	0.00	20.35	0.5	356	0.15%
2022/06/15	0.1	20.90	0	0.00	20.70	0.1	363	0.02%
2022/06/14	0.1	20.52	0	0.00	20.75	0.1	368	0.04%
2022/06/13	0.3	21.09	0	0.00	20.90	0.3	369	0.08%
2022/06/10	1	21.40	0.3	21.60	21.50	0.8	375	0.20%
2022/06/09	0.2	21.91	0	0.00	21.65	0.2	384	0.05%
2022/06/08	0.3	22.04	0.1	22.10	21.95	0.2	381	0.06%
2022/06/07	0.1	21.81	0	0.00	21.65	0.1	384	0.03%
2022/06/06	0	21.65	0	0.00	21.55	0	391	0.00%
2022/06/02	0	21.85	0	0.00	21.55	0	405	0.00%
2022/06/01	0.1	21.70	2	21.70	21.70	-1.9	417	-0.46%
2022/05/31	0	21.50	0	0.00	21.40	0	418	0.01%
2022/05/30	0.1	21.65	0	0.00	21.60	0.1	420	0.01%
2022/05/27	0.1	21.20	0	0.00	21.15	0.1	421	0.02%
2022/05/26	0.1	21.19	0	0.00	21.15	0.1	425	0.01%
2022/05/25	0	21.50	0	0.00	21.45	0	445	0.01%
2022/05/24	10	21.75	5	21.86	21.65	5	458	1.09%
2022/05/19	0.1	19.80	0	0.00	19.95	0.1	440	0.01%
2022/05/18	1	20.10	0	0.00	20.20	1	445	0.22%
2022/05/17	0.1	19.58	0	0.00	19.65	0.1	446	0.01%
2022/05/16	0.1	19.48	0	0.00	19.25	0.1	459	0.03%
2022/05/13	0	19.60	0	0.00	19.50	0	480	0.00%
2022/05/12	0.2	19.67	0	0.00	19.60	0.2	487	0.05%
2022/05/10	0.1	19.76	0	0.00	20.35	0.1	488	0.02%
2022/05/09	0.2	20.31	0	0.00	19.85	0.2	495	0.03%
2022/05/06	0	20.40	0	0.00	20.40	0	507	0.00%
2022/05/04	0	20.35	0	0.00	20.50	0	532	0.00%
2022/05/03	1.1	20.07	1	20.20	20.10	0.1	543	0.02%
2022/04/29	0	20.65	10	20.35	20.30	-10	555	-1.80%
2022/04/28	0.2	20.37	0	0.00	20.45	0.2	565	0.03%
2022/04/27	3.3	19.96	0	0.00	20.05	3.3	566	0.59%
2022/04/26	0.1	21.02	0	0.00	20.90	0.1	560	0.01%
2022/04/25	0.1	21.09	0	0.00	21.00	0.1	565	0.02%
2022/04/22	0.2	21.85	0	0.00	21.70	0.2	572	0.04%
2022/04/21	0.1	21.59	0	0.00	21.95	0.1	590	0.02%
2022/04/20	0.1	21.40	0	0.00	21.30	0.1	596	0.01%
2022/04/19	0.1	21.40	0	0.00	21.10	0.1	617	0.01%
2022/04/18	0.1	21.11	0	0.00	20.90	0.1	654	0.02%
2022/04/15	0.2	21.64	0	0.00	21.40	0.2	673	0.02%
2022/04/14	0.1	21.90	0	0.00	21.80	0.1	723	0.01%
2022/04/13	1	21.40	0	0.00	21.55	1	969	0.10%
2022/04/12	0.3	21.39	0	0.00	21.30	0.3	990	0.03%
2022/04/11	10.3	21.41	0	0.00	21.35	10.3	998	1.03%
2022/04/08	2	22.00	0	0.00	21.85	2	1,016	0.20%
2022/04/07	6.2	22.05	0	0.00	21.80	6.2	1,029	0.60%
2022/04/06	0.1	22.64	5	22.50	22.60	-4.9	1,036	-0.47%
2022/04/01	0.1	22.75	1	22.75	22.75	-0.9	1,060	-0.09%
2022/03/31	0	0.00	12	23.05	23.00	-12	1,092	-1.10%
2022/03/30	0	23.05	0	0.00	23.05	0	1,148	0.00%
2022/03/29	0.3	22.88	0	0.00	22.70	0.3	1,183	0.03%
2022/03/28	1	22.75	0	0.00	22.85	1	1,263	0.08%
2022/03/25	0.2	22.98	0	0.00	22.85	0.2	1,408	0.01%
2022/03/24	0.1	23.10	0	0.00	23.10	0.1	1,590	0.00%
2022/03/22	0	23.10	12	22.90	23.00	-12	2,122	-0.57%
2022/03/21	1.1	22.91	0	0.00	22.85	1.1	2,129	0.05%
2022/03/18	0	0.00	2	23.03	22.95	-2	2,141	-0.09%
2022/03/15	0.1	22.33	0	0.00	22.05	0.1	2,199	0.00%
2022/03/14	0	22.70	1	22.75	22.60	-1	2,213	-0.05%
2022/03/11	1	21.95	0	0.00	22.00	1	2,215	0.05%
2022/03/10	1.1	22.05	3	22.15	22.10	-1.9	2,224	-0.09%
2022/03/09	0	21.25	0	0.00	21.20	0	2,234	0.00%
2022/03/08	3.3	21.10	0	0.00	20.90	3.3	2,238	0.15%
2022/03/07	11.8	21.56	6	21.50	21.55	5.8	2,239	0.26%
2022/03/04	1.6	22.46	0	0.00	22.40	1.6	2,248	0.07%
2022/03/03	0.2	22.86	0	0.00	22.90	0.2	2,270	0.01%
2022/03/02	1.1	22.62	0	0.00	22.80	1.1	2,293	0.05%
2022/03/01	1.1	22.54	0	0.00	22.55	1.1	2,296	0.05%
2022/02/25	2.4	22.09	0	0.00	22.10	2.4	2,300	0.11%
2022/02/24	5.4	22.45	3.6	22.36	22.55	1.8	2,298	0.08%
2022/02/23	0.2	23.09	0	0.00	22.95	0.2	2,308	0.01%
2022/02/22	1.2	22.75	0	0.00	23.40	1.2	2,328	0.05%
2022/02/21	0	0.00	2	23.25	23.30	-2	2,334	-0.09%
2022/02/17	0	23.50	0	0.00	23.15	0	2,374	0.00%
2022/02/16	0	23.25	0	0.00	23.05	0	2,457	0.00%
2022/02/15	1.2	23.06	0	0.00	23.10	1.2	2,583	0.05%
2022/02/14	1.1	23.54	0	0.00	23.40	1.1	2,657	0.04%
2022/02/11	0	24.70	0	24.55	24.50	0	2,659	0.00%
2022/02/10	0	0.00	0.2	24.79	24.50	-0.2	2,683	-0.01%
2022/02/09	0	0.00	1	25.05	24.80	-1	2,706	-0.04%
2022/02/08	0	24.40	0	0.00	24.55	0	2,704	0.00%
2022/02/07	0	23.40	1	23.80	23.90	-1	2,701	-0.04%
2022/01/26	2.1	22.41	0	0.00	22.55	2.1	2,695	0.08%
2022/01/25	1.2	22.64	0	0.00	22.35	1.2	2,692	0.05%
2022/01/24	1.3	22.61	1	22.70	22.80	0.3	2,690	0.01%
2022/01/21	0.2	23.39	0.1	23.40	23.15	0.1	2,681	0.00%
2022/01/19	1.3	23.92	0	0.00	24.00	1.3	2,700	0.05%
2022/01/18	0.1	24.01	0	0.00	23.90	0.1	2,700	0.00%
2022/01/14	1.3	22.86	0	0.00	23.00	1.3	2,687	0.05%
2022/01/13	0.5	23.67	10	23.45	23.70	-9.5	2,677	-0.36%
2022/01/12	0.1	23.85	0.8	23.75	23.70	-0.7	2,672	-0.02%
2022/01/11	8.3	24.33	32.1	24.42	24.15	-23.7	2,661	-0.89%
2022/01/10	0.2	25.37	0	0.00	25.15	0.2	2,636	0.01%
2022/01/07	10.5	25.66	1	26.35	25.60	9.5	2,620	0.36%
2022/01/06	51.1	26.51	11	26.60	26.30	40.1	2,573	1.56%
2022/01/05	0	26.09	4	25.86	25.60	-4	2,334	-0.17%
2022/01/04	6.1	26.09	1	26.10	25.95	5.1	2,321	0.22%
2022/01/03	1	26.29	2	26.13	26.05	-1	2,318	-0.04%
2021/12/30	1.3	26.10	0	0.00	25.95	1.3	2,309	0.05%
2021/12/29	1	25.85	1	26.20	26.00	0	2,304	0.00%
2021/12/28	7.2	25.95	0	0.00	25.65	7.2	2,304	0.31%
2021/12/27	1.1	26.30	0	26.20	26.20	1.1	2,298	0.05%
2021/12/24	1.1	26.00	1	26.40	25.60	0.1	2,283	0.00%
2021/12/23	0.1	26.59	0	0.00	26.40	0.1	2,231	0.00%
2021/12/22	6	26.74	32.2	26.64	26.55	-26.1	2,205	-1.19%
2021/12/21	10.2	27.87	4.2	27.66	26.90	6	2,129	0.28%
2021/12/20	21	28.17	1	28.50	28.30	20	1,996	1.00%
2021/12/17	15.1	27.78	16	28.16	28.15	-0.9	1,816	-0.05%
2021/12/16	4.1	27.05	11	27.60	27.70	-6.9	1,437	-0.48%
2021/12/15	0	0.00	1	25.50	25.20	-1	1,304	-0.08%
2021/12/14	0.5	25.02	0	0.00	24.90	0.5	1,299	0.04%
2021/12/10	0.4	25.05	1	24.90	24.85	-0.6	1,269	-0.05%
2021/12/09	0	25.35	0	0.00	25.20	0	1,267	0.00%
2021/12/08	0.4	25.60	3	25.60	25.75	-2.6	1,247	-0.20%
2021/12/07	1	25.30	0	0.00	25.05	1	1,235	0.08%
2021/12/06	0	25.45	0	0.00	25.50	0	1,242	0.00%
2021/12/03	0.1	25.65	0	0.00	25.25	0.1	1,246	0.00%
2021/12/02	1.1	25.15	0	0.00	25.15	1.1	1,249	0.08%
2021/11/30	2	24.60	0.1	24.60	25.25	1.9	1,268	0.15%
2021/11/29	0.2	24.25	0.2	24.50	24.15	0	1,255	0.00%
2021/11/26	0.4	24.42	0	0.00	24.65	0.4	1,237	0.03%
2021/11/25	6.1	25.10	0	0.00	25.05	6.1	1,223	0.49%
2021/11/24	0	0.00	2	25.25	25.05	-2	1,224	-0.16%
2021/11/23	0	25.35	0	0.00	24.75	0	1,219	0.00%
2021/11/22	2	25.85	1	26.00	25.55	1	1,204	0.09%
2021/11/19	1.1	25.50	1	25.75	25.80	0.1	1,186	0.01%
2021/11/18	1.3	24.84	0	0.00	24.75	1.3	1,165	0.11%
2021/11/17	0.2	25.35	0	0.00	25.35	0.2	1,164	0.02%
2021/11/16	0.1	25.48	2.1	25.38	25.30	-2	1,154	-0.17%
2021/11/15	0	26.02	3.2	27.07	25.50	-3.2	1,158	-0.28%
2021/11/12	6.4	26.37	2.3	26.43	26.20	4.1	1,268	0.32%
2021/11/11	7	25.95	6.1	25.96	26.15	0.9	1,143	0.08%
2021/11/08	0	0.00	4	23.13	23.60	-4	1,061	-0.38%
2021/11/05	0	22.60	0.1	22.40	22.70	-0.1	1,063	-0.01%
2021/11/04	3	22.60	0	0.00	22.50	3	1,079	0.28%
2021/11/03	0	21.80	0	0.00	22.10	0	1,108	0.00%
2021/11/02	1.2	22.11	0	0.00	21.70	1.2	1,115	0.11%
2021/11/01	0	0.00	2	22.60	22.60	-2	1,114	-0.18%
2021/10/28	2.1	22.22	3	22.45	22.05	-0.9	1,158	-0.08%
2021/10/27	0	21.70	1	22.30	22.20	-1	1,158	-0.08%
2021/10/26	0.1	21.35	1	21.35	21.30	-0.9	1,185	-0.08%
2021/10/25	0.1	21.05	0	0.00	21.40	0.1	1,195	0.00%
2021/10/22	0	21.25	0	0.00	21.00	0	1,326	0.00%
2021/10/21	0.1	21.25	0	0.00	21.20	0.1	1,383	0.00%
2021/10/20	0.1	21.10	0	0.00	20.95	0.1	1,428	0.01%
2021/10/18	0	20.38	1.6	20.60	20.30	-1.5	1,487	-0.10%
2021/10/15	1	20.06	0	0.00	20.00	1	1,685	0.06%
2021/10/14	0.1	19.87	0	0.00	19.65	0.1	1,697	0.01%
2021/10/13	2.1	19.89	0	0.00	19.70	2.1	1,719	0.12%
2021/10/12	3.2	20.20	0	0.00	19.70	3.2	1,883	0.17%
2021/10/08	0.2	20.78	0	0.00	20.60	0.2	1,930	0.01%
2021/10/06	0.3	19.84	0	0.00	19.50	0.3	2,068	0.02%
2021/10/05	1.5	19.85	0	0.00	19.85	1.5	2,158	0.07%
2021/10/04	1.1	19.37	0	0.00	19.50	1.1	2,208	0.05%
2021/10/01	0.1	20.92	6	20.40	20.45	-5.9	2,229	-0.26%
2021/09/30	0	21.65	0	0.00	21.55	0	2,253	0.00%
2021/09/29	2.1	21.71	0	0.00	21.30	2.1	2,287	0.09%
2021/09/28	2.1	22.37	0	0.00	22.35	2.1	2,363	0.09%
2021/09/27	0	0.00	2	22.90	22.90	-2	2,402	-0.08%
2021/09/23	0.1	22.05	0	0.00	22.00	0.1	2,491	0.00%
2021/09/22	2.2	22.08	0	0.00	22.05	2.2	2,546	0.09%
2021/09/16	0	23.45	0	0.00	23.20	0	2,627	0.00%
2021/09/15	0	0.00	1	23.85	23.40	-1	2,673	-0.04%
2021/09/10	0	0.00	1	22.60	22.65	-1	3,097	-0.03%
2021/09/09	0.1	22.40	0	0.00	22.35	0.1	3,318	0.00%
2021/09/08	0.1	22.45	0	0.00	22.25	0.1	3,397	0.00%
2021/09/06	0.1	23.64	0	0.00	23.40	0.1	3,940	0.00%
2021/09/03	0	0.00	1	23.85	23.80	-1	4,024	-0.02%
2021/09/02	0.2	23.36	0	0.00	22.90	0.2	4,126	0.01%
2021/08/27	0	23.00	0.1	22.87	22.70	-0.1	4,594	0.00%
2021/08/26	0	0.00	2.1	22.93	22.85	-2.1	5,121	-0.04%
2021/08/25	0	22.90	1	22.75	22.75	-1	5,485	-0.02%
2021/08/23	0	0.00	2	22.25	22.40	-2	5,897	-0.03%
2021/08/20	0	21.25	0	0.00	21.20	0	5,984	0.00%
2021/08/19	0.1	21.85	0	0.00	21.25	0.1	6,037	0.00%
2021/08/18	0.1	22.50	0	0.00	22.70	0.1	6,196	0.00%
2021/08/17	0.1	21.81	1	21.40	21.40	-0.9	6,307	-0.01%
2021/08/16	0.2	21.63	5	21.64	21.65	-4.8	6,530	-0.07%
2021/08/13	1.1	22.99	0	0.00	22.40	1.1	6,555	0.02%
2021/08/12	0	0.00	0.7	23.30	23.45	-0.7	6,693	-0.01%
2021/08/11	1	22.82	1	22.70	22.95	0	7,015	0.00%
2021/08/10	0	23.75	8	23.86	23.60	-8	7,193	-0.11%
2021/08/09	2.2	24.61	1	24.60	24.20	1.2	7,282	0.02%
2021/08/06	0.2	25.10	0	0.00	24.85	0.2	7,293	0.00%
2021/08/05	0.1	25.25	0	0.00	25.10	0.1	7,338	0.00%
2021/08/04	6.1	25.45	1	26.10	25.35	5.1	7,370	0.07%
2021/08/02	1.1	24.31	1	24.35	24.75	0.1	7,425	0.00%
2021/07/30	0	24.50	0	0.00	24.35	0	7,447	0.00%
2021/07/29	0	24.40	0.2	24.35	24.60	-0.2	7,474	0.00%
2021/07/28	4.1	24.89	1	24.00	24.35	3.1	7,553	0.04%
2021/07/27	3	25.93	13	25.52	24.85	-10	7,449	-0.13%
2021/07/26	0	24.40	1	25.70	25.40	-1	7,469	-0.01%
2021/07/23	1	24.50	0	0.00	24.20	1	7,694	0.01%
2021/07/22	0	0.00	3	24.83	24.05	-3	7,884	-0.04%
2021/07/21	16	25.63	0	0.00	24.75	16	8,356	0.19%
2021/07/20	1	24.90	0.5	24.87	24.45	0.6	8,243	0.01%
2021/07/19	0	0.00	1.1	24.62	25.40	-1.1	8,290	-0.01%
2021/07/16	5.1	25.44	11	25.11	25.00	-5.9	8,295	-0.07%
2021/07/14	10.1	24.45	27	24.50	24.70	-16.9	8,306	-0.20%
2021/07/13	4.3	24.66	45	23.60	23.55	-40.7	8,383	-0.49%
2021/07/12	11.1	25.34	6	25.43	25.30	5.1	8,344	0.06%
2021/07/09	2	26.40	10	25.80	25.65	-8	8,323	-0.10%
2021/07/08	2.1	27.21	2	27.35	27.00	0.1	8,379	0.00%
2021/07/07	10	27.15	0.1	27.50	26.90	9.9	8,546	0.12%
2021/07/06	0	0.00	1	27.15	27.35	-1	8,761	-0.01%
2021/07/05	1.1	28.04	9	28.15	27.95	-7.9	8,914	-0.09%
2021/07/02	1	27.44	2	27.00	27.45	-1	8,873	-0.01%
2021/07/01	0.2	27.25	0	0.00	26.70	0.2	8,853	0.00%
2021/06/30	5.1	27.10	2	27.00	26.80	3.1	8,833	0.03%
2021/06/29	3	26.95	0.1	26.80	26.50	2.9	8,813	0.03%
2021/06/28	2.1	27.47	1	27.35	27.15	1.1	8,784	0.01%
2021/06/25	1.1	27.10	0	0.00	27.00	1.1	8,782	0.01%
2021/06/24	1.1	27.58	0	0.00	27.50	1.1	8,858	0.01%
2021/06/23	7.1	27.72	2.3	28.19	27.30	4.8	8,827	0.05%
2021/06/22	3.1	28.34	1	28.65	27.90	2.1	8,716	0.02%
2021/06/21	14.4	28.42	6	28.15	28.00	8.4	8,557	0.10%
2021/06/18	2.1	30.87	9	31.33	30.55	-6.9	8,435	-0.08%
2021/06/17	5	30.32	0	0.00	30.10	5	8,218	0.06%
2021/06/16	17.1	30.42	10.3	30.40	30.05	6.8	8,161	0.08%
2021/06/15	38	30.92	64.2	30.24	31.05	-26.2	7,944	-0.33%
2021/06/11	5	29.00	6.3	28.56	28.25	-1.3	7,606	-0.02%
2021/06/10	22.3	27.98	9	26.87	28.25	13.3	7,538	0.18%
2021/06/09	2	27.83	1	28.80	27.45	1	7,420	0.01%
2021/06/08	3.3	29.71	1	29.15	29.00	2.3	7,304	0.03%
2021/06/07	4	29.43	6	29.73	28.40	-2	7,155	-0.03%
2021/06/04	5.1	29.84	38	29.87	29.50	-32.9	7,031	-0.47%
2021/06/03	131	30.18	119	30.34	30.55	12	6,943	0.17%	大買/大賣/
2021/06/02	41	29.74	8.4	29.88	30.35	32.7	6,413	0.51%
2021/06/01	1	27.15	16	27.26	27.60	-15	6,047	-0.25%
2021/05/31	0.1	25.15	1	25.05	25.10	-0.9	5,703	-0.02%
2021/05/28	3	26.20	1	26.15	25.30	2	5,633	0.04%
2021/05/27	0	0.00	1	25.50	25.00	-1	5,535	-0.02%
2021/05/26	18.4	26.65	6	26.38	25.60	12.4	5,478	0.23%
2021/05/25	3	25.87	1	26.40	26.40	2	5,305	0.04%
2021/05/24	7	23.32	6	23.34	24.00	1	5,029	0.02%
2021/05/20	5.2	21.28	7.1	21.51	20.75	-1.9	4,939	-0.04%
2021/05/19	2	24.09	2	24.10	23.00	0	4,813	0.00%
2021/05/18	4	24.46	5	23.68	24.15	-1	4,500	-0.02%
2021/05/17	3	23.40	1	23.40	23.40	2	4,300	0.05%
2021/05/14	4.1	26.34	1	26.10	26.00	3.1	4,192	0.07%
2021/05/13	0	0.00	7	25.40	25.70	-7	4,151	-0.17%
2021/05/12	0.2	27.71	0	0.00	27.30	0.2	4,159	0.00%
2021/05/10	1	33.65	0	0.00	33.65	1	4,077	0.02%
2021/05/07	0	0.00	3	30.60	30.60	-3	4,085	-0.07%
2021/05/06	1	28.60	130	29.61	27.85	-129	4,083	-3.16%	大賣/鉅額交易
2021/05/05	0	0.00	11.4	27.87	29.00	-11.4	4,018	-0.28%
2021/05/04	0	29.55	0	0.00	29.55	0	3,934	0.00%
2021/05/03	0	0.00	1.1	33.91	32.80	-1.1	3,908	-0.03%
2021/04/29	35.3	35.17	2	35.46	33.80	33.3	3,856	0.86%
2021/04/28	5.3	33.86	7.2	34.40	34.40	-1.9	3,592	-0.05%
2021/04/27	58.1	30.00	14.1	31.92	31.30	44	3,406	1.29%
2021/04/26	301	29.40	0.1	29.40	29.40	300.9	2,890	10.41%	大買/鉅額交易
2021/04/23	0	0.00	0.1	26.75	26.75	-0.1	2,805	0.00%
2021/04/22	0	0.00	1.3	24.35	24.35	-1.3	2,767	-0.05%
2021/04/21	0	0.00	1	20.70	22.15	-1	2,750	-0.04%
2021/04/20	6	20.48	8	20.38	20.15	-2	2,670	-0.07%
2021/04/19	6	19.21	2.3	19.67	19.95	3.7	2,551	0.15%
2021/04/16	5.4	18.20	6.2	18.11	18.15	-0.8	2,424	-0.03%
2021/04/15	6.1	18.39	4	18.11	18.50	2.1	2,399	0.09%
2021/04/14	5.1	17.58	0	18.50	17.40	5.1	2,341	0.22%
2021/04/13	183.2	20.42	28.6	19.30	18.35	154.6	2,274	6.80%	大買/鉅額交易
2021/04/12	31.3	19.90	79.3	20.23	20.25	-48	2,094	-2.29%
2021/04/09	2	17.70	6	17.55	18.45	-4	1,871	-0.21%
2021/04/08	0	16.80	0	0.00	16.80	0	1,725	0.00%
2021/04/07	0.1	16.31	5	16.55	16.60	-4.9	1,788	-0.27%
2021/04/06	2	16.30	1	16.50	16.35	1	1,863	0.05%
2021/04/01	2	16.60	1	16.70	16.55	1	2,002	0.05%
2021/03/31	2	16.30	0	0.00	16.55	2	2,066	0.10%
2021/03/30	5.4	16.43	0	0.00	16.10	5.4	2,044	0.26%
2021/03/29	7	16.36	13	16.41	16.40	-6	2,030	-0.30%
2021/03/26	1	15.40	1	15.50	15.55	0	1,933	0.00%
2021/03/25	1.1	15.11	4	15.10	15.10	-2.9	1,963	-0.15%
2021/03/24	2	15.10	0	0.00	15.20	2	2,092	0.10%
2021/03/23	10	15.88	11	15.62	15.30	-1	2,085	-0.05%
2021/03/22	2.3	15.28	0	0.00	15.30	2.3	2,046	0.11%
2021/03/19	3	15.50	4	15.45	15.35	-1	2,041	-0.05%
2021/03/18	0.2	15.20	0	0.00	15.10	0.2	2,008	0.01%
2021/03/17	0.2	15.31	2	15.10	15.15	-1.8	2,012	-0.09%
2021/03/16	4	15.28	0	0.00	15.20	4	2,018	0.20%
2021/03/12	0.1	14.86	1	14.60	14.65	-0.9	2,019	-0.05%
2021/03/11	0	14.40	0	0.00	14.55	0	2,037	0.00%
2021/03/10	0.2	14.39	0	0.00	14.35	0.2	2,049	0.01%
2021/03/09	0	14.70	0	0.00	14.20	0	2,106	0.00%
2021/03/08	0	15.30	1	14.75	14.60	-1	2,124	-0.05%
2021/03/05	4	14.80	5	14.85	14.70	-1	2,127	-0.05%
2021/03/04	0.1	14.85	0	0.00	14.85	0.1	2,139	0.00%
2021/03/02	1	15.30	0	0.00	15.05	1	2,169	0.05%
2021/02/26	1	15.25	0	0.00	15.35	1	2,180	0.05%
2021/02/25	0	15.45	0	0.00	15.35	0	2,180	0.00%
2021/02/24	5.5	15.53	0	0.00	15.40	5.5	2,188	0.25%
2021/02/23	9.2	15.24	2	15.95	15.80	7.2	2,169	0.33%
2021/02/22	2	15.39	0	15.05	15.10	2	2,005	0.10%
2021/02/19	1	15.20	1.4	14.93	15.20	-0.3	1,993	-0.02%
2021/02/18	0.1	14.40	0	0.00	14.50	0.1	1,970	0.00%
2021/02/17	0.1	14.10	0	0.00	14.05	0.1	1,950	0.01%
2021/02/05	0.1	13.98	0	0.00	13.95	0.1	1,946	0.00%
2021/02/04	0	14.15	0	0.00	13.95	0	1,944	0.00%
2021/02/03	1.1	14.06	2.1	14.39	14.15	-1	1,941	-0.05%
2021/01/28	0.1	14.50	0	0.00	14.55	0.1	1,841	0.00%
2021/01/26	0.3	14.19	0	0.00	14.00	0.3	1,806	0.02%
2021/01/22	7.1	14.26	1	14.40	14.25	6.1	1,798	0.34%
2021/01/20	0	14.55	0	0.00	13.85	0	1,765	0.00%
2021/01/19	0	14.75	0	0.00	14.45	0	1,739	0.00%
2021/01/15	0.1	14.76	0	0.00	14.60	0.1	1,742	0.01%
2021/01/14	22	14.90	0	0.00	15.20	22	1,888	1.16%
2021/01/12	0.3	14.83	0	0.00	14.65	0.3	1,880	0.02%
2021/01/08	1.2	15.67	0	0.00	15.20	1.2	1,852	0.06%
2021/01/07	0.2	15.95	0	0.00	15.65	0.2	1,852	0.01%
2021/01/06	2.2	16.07	9	16.51	15.65	-6.9	1,836	-0.37%
2021/01/05	2	16.30	2	16.40	16.60	0	1,790	0.00%
2021/01/04	6.1	16.76	5	16.91	16.70	1.1	1,767	0.06%
2020/12/31	5.3	16.91	17	16.91	16.75	-11.7	1,747	-0.67%
2020/12/30	1.3	17.28	2	17.50	17.20	-0.7	1,717	-0.04%
2020/12/29	6.1	16.56	20	16.62	16.70	-13.9	1,611	-0.86%
2020/12/28	20	16.42	25	16.72	16.80	-5	1,518	-0.33%
2020/12/25	0	0.00	16	15.80	15.80	-16	1,352	-1.18%
2020/12/24	0.1	14.86	0	0.00	14.80	0.1	1,252	0.01%
2020/12/23	0	14.75	0	0.00	14.85	0	1,253	0.00%
2020/12/22	0	0.00	1.9	14.91	14.75	-1.9	1,242	-0.15%
2020/12/21	21	15.23	20	15.37	15.05	1	1,236	0.08%
2020/12/18	24.1	15.49	3	15.15	15.60	21.1	1,230	1.72%
2020/12/16	0	14.65	0	0.00	14.35	0	1,262	0.00%
2020/12/15	0.1	14.70	0	0.00	14.30	0.1	1,260	0.01%
2020/12/14	0.1	14.70	0	0.00	14.70	0.1	1,254	0.01%
2020/12/11	0.2	14.41	0	0.00	14.45	0.2	1,255	0.01%
2020/12/10	0	0.00	0.1	15.00	14.50	-0.1	1,244	-0.01%
2020/12/09	0	15.10	0	0.00	14.90	0	1,231	0.00%
2020/12/08	20.1	15.00	2	15.15	15.05	18.1	1,215	1.49%
2020/12/07	30	14.70	0	0.00	14.75	30	1,198	2.51%
2020/12/04	0.1	15.11	0	0.00	14.75	0.1	1,186	0.01%
2020/12/03	2.1	14.73	0	0.00	14.70	2.1	1,189	0.18%
2020/12/01	2.2	14.26	2	14.45	14.45	0.2	1,178	0.01%
2020/11/30	0.2	14.60	0	0.00	14.35	0.2	1,176	0.02%
2020/11/27	1	14.60	2	14.68	14.60	-1	1,183	-0.08%
2020/11/24	0.1	14.00	4	14.20	14.10	-3.9	1,113	-0.35%
2020/11/23	0	14.20	3	14.25	14.10	-3	1,115	-0.27%
2020/11/20	0.1	13.95	2	14.10	14.10	-1.9	1,098	-0.18%
2020/11/19	3	13.85	3	14.00	13.85	0	1,090	0.00%
2020/11/18	0.1	13.60	0	0.00	13.55	0.1	1,074	0.00%
2020/11/17	0	13.50	0	0.00	13.60	0	1,080	0.00%
2020/11/16	3	13.65	0	0.00	13.55	3	1,103	0.27%
2020/11/11	0	13.50	0	0.00	13.60	0	1,174	0.00%
2020/11/10	0.1	13.50	0.4	13.40	13.50	-0.3	1,177	-0.03%
2020/11/09	0	0.00	1	13.65	13.65	-1	1,169	-0.09%
2020/11/06	0.1	13.70	0	0.00	13.60	0.1	1,139	0.01%
2020/11/04	0	0.00	8	13.55	13.50	-8	1,172	-0.68%
2020/11/03	0	13.63	0	0.00	13.60	0	1,172	0.00%
2020/11/02	0	13.60	1	13.55	13.55	-1	1,181	-0.08%
2020/10/29	0.1	13.55	0	0.00	13.70	0.1	1,196	0.01%
2020/10/28	3	13.80	0	0.00	13.75	3	1,197	0.25%
2020/10/26	5.1	13.97	0	0.00	14.00	5.1	1,196	0.43%
2020/10/23	0	14.15	0	0.00	14.05	0	1,197	0.00%
2020/10/21	0	14.40	3	14.40	14.40	-3	1,041	-0.28%
2020/10/16	0.2	14.00	0	0.00	14.00	0.2	1,077	0.02%
2020/10/15	2	14.30	0	0.00	14.15	2	1,084	0.18%
2020/10/14	0.1	14.10	0	0.00	14.10	0.1	1,070	0.01%
2020/10/12	0.1	13.15	0	0.00	13.95	0.1	1,079	0.01%
2020/10/08	2	14.05	0	0.00	14.05	2	1,090	0.18%
2020/09/30	0.1	13.65	0	0.00	13.60	0.1	1,176	0.01%
2020/09/29	0.1	13.70	0	0.00	13.45	0.1	1,202	0.01%
2020/09/25	2	13.41	0	0.00	13.40	2	1,392	0.15%
2020/09/23	4.2	14.74	4	14.48	14.45	0.2	1,412	0.01%
2020/09/22	1	14.90	0	0.00	14.90	1	1,432	0.07%
2020/09/21	0.1	14.40	0	0.00	14.25	0.1	1,283	0.01%
2020/09/18	0.1	14.10	0	0.00	14.10	0.1	1,278	0.01%
2020/09/11	0.1	14.05	0	0.00	13.75	0.1	1,384	0.00%
2020/09/01	0.6	13.75	0	0.00	13.80	0.6	1,411	0.04%
2020/08/27	0	0.00	1	13.55	13.60	-1	1,472	-0.07%
2020/08/25	0	0.00	2	13.55	13.45	-2	1,522	-0.13%
2020/08/20	3	13.10	0	0.00	13.05	3	1,587	0.19%
2020/08/17	5	14.55	0	0.00	14.50	5	1,766	0.28%
2020/07/22	1	14.65	2	14.70	14.45	-1	2,173	-0.05%
2020/07/15	2	14.50	0	0.00	14.35	2	2,155	0.09%
2020/07/10	5	14.50	0	0.00	14.10	5	2,137	0.23%
2020/07/07	5	15.45	2	14.70	14.65	3	2,082	0.14%
2020/07/06	7	15.64	11	15.65	15.65	-4	1,982	-0.20%
2020/06/24	11	13.70	0	0.00	13.55	11	1,850	0.59%
2020/06/23	0	0.00	2	14.00	13.65	-2	1,857	-0.11%
2020/06/22	13	13.81	0	0.00	13.80	13	1,840	0.71%
2020/06/09	2	13.90	0	0.00	13.70	2	1,879	0.11%
2020/06/01	0	0.00	1	13.80	13.75	-1	2,129	-0.05%
2020/05/25	2	13.85	2	14.10	13.90	0	2,550	0.00%
2020/05/22	1	13.55	0	0.00	13.45	1	2,597	0.04%
2020/04/17	0	0.00	1	12.20	11.80	-1	2,195	-0.05%
2020/04/08	1	12.40	0	0.00	12.25	1	2,085	0.05%
2020/03/19	2	9.90	0	0.00	9.90	2	1,921	0.10%
2020/03/12	0	0.00	2	14.05	13.60	-2	1,725	-0.12%
2020/03/11	1	15.45	0	0.00	14.60	1	1,668	0.06%
2020/03/10	0	0.00	1	14.75	15.10	-1	1,633	-0.06%
2020/03/09	1	16.00	4	16.05	15.60	-3	1,595	-0.19%
2020/03/05	0	0.00	1	15.35	14.90	-1	1,406	-0.07%
2020/03/04	0	15.65	0	0.00	15.65	0	1,359	0.00%
2020/03/03	1	15.75	0	0.00	15.55	1	1,314	0.08%
2020/02/27	1	16.65	0	0.00	16.60	1	1,161	0.09%
2020/02/26	2	16.30	0	0.00	16.40	2	1,053	0.19%
2020/02/19	1	14.25	5	14.08	14.00	-4	538	-0.74%
2020/01/20	0	0.00	2	12.90	12.85	-2	338	-0.59%
2020/01/07	0	0.00	43	12.95	13.00	-43	342	-12.56%
2019/09/05	0	0.00	3	14.10	13.90	-3	526	-0.57%
2019/07/19	0	0.00	0.2	15.30	15.30	-0.2	381	-0.04%
2019/05/31	0.1	13.70	0	0.00	13.70	0.1	332	0.03%
2019/04/18	0	0.00	6	16.35	16.35	-6	671	-0.89%
2019/04/03	6	16.20	0	0.00	16.15	6	646	0.93%
2019/03/22	0	0.00	1	16.90	16.60	-1	632	-0.16%
2019/03/11	1	16.75	0	0.00	16.80	1	591	0.17%
2019/03/04	2.1	16.80	0	0.00	16.80	2.1	580	0.35%
2019/02/27	4	17.13	0	0.00	17.10	4	571	0.70%
2019/02/22	4	17.68	0	0.00	17.60	4	536	0.75%
2019/02/14	0	15.80	2	15.70	15.85	-2	361	-0.55%
2019/02/13	0	15.40	0.1	15.40	15.50	-0.1	347	-0.03%
2018/10/26	0.4	14.20	0	0.00	14.20	0.4	431	0.10%
2018/10/03	0	0.00	8	18.95	19.30	-8	379	-2.11%
2018/10/02	8	17.45	0	0.00	18.00	8	335	2.38%
2018/09/27	0.5	16.45	0	0.00	16.45	0.5	319	0.16%
2018/09/18	0.1	16.50	0	0.00	16.55	0.1	331	0.02%
2018/09/17	0	0.00	0.1	16.50	16.45	-0.1	330	-0.03%
2018/08/03	4	19.50	0	0.00	19.35	4	420	0.95%
2018/06/07	0	0.00	2	23.25	22.85	-2	379	-0.53%
2018/06/06	0	0.00	8	22.75	23.20	-8	374	-2.13%
2018/06/05	0	0.00	10	22.15	22.05	-10	340	-2.93%
2018/06/04	20	21.94	0	0.00	22.00	20	339	5.89%
2018/05/31	5	21.45	0	0.00	21.40	5	337	1.48%
2018/05/30	5	21.50	0	0.00	21.40	5	344	1.45%
2018/05/23	0	0.00	1	21.40	21.70	-1	330	-0.30%
2018/05/22	5	20.55	0	0.00	20.60	5	324	1.54%
2018/05/16	5	21.00	0	0.00	20.85	5	346	1.44%
2018/05/15	5	21.00	0	0.00	20.80	5	352	1.42%
2018/04/27	10	22.05	0	0.00	21.85	10	361	2.77%
2018/03/26	0	23.50	0	0.00	23.50	0	351	0.00%
2018/03/19	0	0.00	1	24.30	24.20	-1	350	-0.29%
2018/02/23	0	0.00	10	24.45	24.30	-10	384	-2.60%
2018/02/09	10	21.10	0	0.00	21.75	10	369	2.71%
2018/02/06	0	0.00	1	25.15	23.30	-1	364	-0.27%
2018/01/19	0.2	27.00	0	0.00	27.15	0.2	480	0.04%
2018/01/03	2	27.30	2	27.25	27.30	0	529	0.00%