亞矽 (6113)-國泰-敦南券商分點個股進出

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

亞矽

(6113)

可現股當沖

股價
30.40
漲跌
▼0.25
漲幅
-0.82%
成交量
311張
產業
上櫃電子通路類股
58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

亞矽 (6113)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	5	30.59	5.1	30.81	30.65	-0.1	1,632	0.00%
2024/06/21	3.2	31.10	4.7	31.20	31.15	-1.5	1,643	-0.09%
2024/06/20	4	31.24	3	31.35	31.10	1	1,651	0.06%
2024/06/19	3.1	31.75	4	31.65	31.10	-0.9	1,662	-0.05%
2024/06/18	9.1	31.86	1.2	31.86	31.80	8	1,667	0.48%
2024/06/17	10.1	32.71	11	32.25	31.80	-0.9	1,678	-0.05%
2024/06/14	7.2	31.31	3	31.40	31.20	4.2	1,675	0.25%
2024/06/13	10	31.25	5	31.34	31.10	5	1,688	0.30%
2024/06/12	6	31.25	14.1	31.05	31.35	-8.1	1,701	-0.47%
2024/06/11	15.2	31.96	6.1	30.85	30.80	9	1,716	0.53%
2024/06/07	4	31.71	3	31.78	31.70	1	1,734	0.06%
2024/06/06	6.2	31.94	21.1	31.65	31.50	-14.9	1,753	-0.85%
2024/06/05	22.2	32.64	16.1	32.23	32.05	6.1	1,772	0.34%
2024/06/04	16.4	33.10	35	32.76	32.50	-18.6	1,806	-1.03%
2024/06/03	38.3	35.00	89.7	35.01	33.65	-51.3	1,849	-2.78%
2024/05/31	111.1	34.28	58.6	34.36	33.70	52.5	1,850	2.84%	大買/
2024/05/30	70.9	34.09	84	33.75	32.65	-13.1	1,853	-0.71%
2024/05/29	30	34.10	66.8	34.53	35.30	-36.8	1,833	-2.00%
2024/05/28	32	32.83	16.7	32.38	32.10	15.4	1,864	0.82%
2024/05/27	3	30.93	9.4	30.95	30.95	-6.4	1,970	-0.32%
2024/05/24	11.1	31.04	13.7	30.91	30.95	-2.6	2,255	-0.12%
2024/05/23	9.1	31.56	15.1	31.71	30.70	-6	2,427	-0.25%
2024/05/22	37	33.77	9.4	33.71	32.90	27.6	2,564	1.08%
2024/05/21	3	32.88	14.6	33.09	32.90	-11.6	2,588	-0.45%
2024/05/20	8	33.74	12.2	33.75	33.05	-4.2	2,613	-0.16%
2024/05/17	6.8	32.97	18.5	32.90	33.40	-11.8	2,660	-0.44%
2024/05/16	13.1	32.58	9	32.54	32.35	4.1	2,714	0.15%
2024/05/15	29	32.95	30.1	32.71	32.50	-1.1	2,864	-0.04%
2024/05/14	11	32.14	12.4	32.08	32.00	-1.4	2,941	-0.05%
2024/05/13	3	31.62	32.4	31.45	32.10	-29.4	3,074	-0.96%
2024/05/10	10	31.81	18	31.51	31.90	-8	3,311	-0.24%
2024/05/09	8.2	32.87	31.3	32.38	32.50	-23.1	3,715	-0.62%
2024/05/08	66.3	34.48	74.3	34.31	34.00	-8.1	4,510	-0.18%
2024/05/07	33.6	32.65	25	32.74	32.65	8.5	4,930	0.17%
2024/05/06	62.4	34.16	41.6	34.04	33.50	20.8	5,132	0.41%
2024/05/03	291	36.20	210.6	35.27	35.35	80.4	5,315	1.51%	大買/大賣/
2024/05/02	472.2	35.52	441.4	35.43	36.00	30.8	5,794	0.53%	大買/大賣/
2024/04/30	110.4	32.45	108.8	33.97	34.20	1.6	5,728	0.03%	大買/大賣/
2024/04/29	31	29.55	46.9	30.04	31.10	-15.8	5,740	-0.28%
2024/04/26	7.1	28.77	7.2	28.53	28.30	-0.1	5,762	0.00%
2024/04/25	4.7	28.47	4.3	28.60	28.45	0.4	5,778	0.01%
2024/04/24	14.4	29.27	10.3	28.93	29.20	4.2	5,795	0.07%
2024/04/23	1.2	28.61	22.4	28.28	28.25	-21.2	5,820	-0.36%
2024/04/22	9.2	28.48	22.4	28.39	27.85	-13.2	5,868	-0.23%
2024/04/19	16.3	29.22	24	28.87	29.00	-7.7	5,919	-0.13%
2024/04/18	10.7	30.47	6.2	30.15	29.80	4.5	5,941	0.08%
2024/04/17	10.4	30.47	17	30.21	30.80	-6.6	6,001	-0.11%
2024/04/16	13.4	31.64	19	30.76	29.95	-5.6	6,060	-0.09%
2024/04/15	28.4	33.85	9.1	33.39	32.50	19.3	6,105	0.32%
2024/04/12	15.3	33.77	30.4	34.29	34.70	-15.1	6,190	-0.24%
2024/04/11	55.2	33.52	43.4	33.11	33.00	11.8	7,241	0.16%
2024/04/10	317.6	35.74	229.2	35.20	34.65	88.4	7,965	1.11%	大買/大賣/
2024/04/09	40	34.15	70.2	34.76	34.80	-30.2	8,059	-0.37%
2024/04/08	6	30.62	22	30.84	31.65	-16	8,284	-0.19%
2024/04/03	12.5	28.97	16	28.84	28.80	-3.5	8,583	-0.04%
2024/04/02	12	29.99	11	29.85	29.60	1	8,649	0.01%
2024/04/01	14.5	30.38	20.8	30.04	30.10	-6.2	8,646	-0.07%
2024/03/29	4.4	29.63	10.1	29.57	29.40	-5.7	8,635	-0.07%
2024/03/28	10.8	29.88	12	29.86	29.55	-1.2	8,633	-0.01%
2024/03/27	16.4	30.16	18.1	30.31	29.95	-1.7	8,642	-0.02%
2024/03/26	23.2	31.03	15	30.77	30.40	8.2	8,671	0.09%
2024/03/25	17.3	31.14	8.4	31.23	31.35	8.9	8,659	0.10%
2024/03/22	14.1	30.81	23.2	30.79	30.70	-9.1	8,657	-0.10%
2024/03/21	7.5	31.76	20.2	31.65	31.40	-12.7	8,653	-0.15%
2024/03/20	39.4	32.15	29.2	31.85	31.90	10.2	8,652	0.12%
2024/03/19	33.2	32.66	27.3	32.76	32.35	6	8,655	0.07%
2024/03/18	68.7	32.76	87.1	32.45	32.85	-18.4	8,667	-0.21%
2024/03/15	45.1	32.51	41.2	32.56	32.25	3.9	8,748	0.04%
2024/03/14	46.7	33.32	29.2	33.15	33.00	17.5	8,777	0.20%
2024/03/13	32.7	34.68	29.7	34.60	34.05	3	8,758	0.03%
2024/03/12	41.2	35.57	45.4	35.62	35.55	-4.2	8,735	-0.05%
2024/03/11	76.4	35.08	80.1	34.80	35.15	-3.7	8,711	-0.04%
2024/03/08	35.8	36.15	99.9	35.69	35.50	-64.1	8,688	-0.74%
2024/03/07	69.8	37.15	91.1	37.00	37.15	-21.3	8,653	-0.25%
2024/03/06	66.6	40.16	43.1	40.25	39.30	23.5	8,608	0.27%
2024/03/05	73	39.50	68.6	39.57	39.75	4.4	8,558	0.05%
2024/03/04	56.4	41.23	44	41.24	40.15	12.4	8,510	0.15%
2024/03/01	107.9	41.56	165.2	41.15	41.85	-57.3	8,465	-0.68%	大買/大賣/
2024/02/29	238	42.02	217	41.89	41.15	20.9	8,401	0.25%	大買/大賣/
2024/02/27	574.7	44.54	402.8	43.28	41.15	171.8	8,289	2.07%	大買/大賣/鉅額交易
2024/02/26	261.2	44.50	443	45.17	45.70	-181.8	7,996	-2.27%	大買/大賣/鉅額交易
2024/02/23	195.6	39.81	171.7	40.73	41.55	23.9	7,823	0.31%	大買/大賣/
2024/02/22	59.6	37.80	46.3	37.69	37.80	13.3	7,683	0.17%
2024/02/21	56.1	38.07	58.1	38.06	37.50	-2	7,649	-0.03%
2024/02/20	90.7	38.00	92.2	38.35	38.25	-1.5	7,617	-0.02%
2024/02/19	132.5	39.24	101.9	38.90	38.65	30.5	7,558	0.40%	大買/大賣/
2024/02/16	197.9	39.41	223.9	39.88	40.00	-26	7,503	-0.35%	大買/大賣/
2024/02/15	200.4	39.57	174.2	39.08	38.35	26.2	7,346	0.36%	大買/大賣/
2024/02/05	357.8	39.42	400	39.35	38.50	-42.2	7,253	-0.58%	大買/大賣/
2024/02/02	541.6	42.40	495.7	42.01	42.00	45.9	7,119	0.65%	大買/大賣/
2024/02/01	818.5	43.72	779.3	43.53	42.65	39.2	6,891	0.57%	大買/大賣/
2024/01/31	1,469.1	43.61	1,229.5	43.47	42.50	239.5	6,480	3.70%	大買/大賣/鉅額交易
2024/01/30	1,006.9	40.24	1,095.1	40.81	41.40	-88.2	5,671	-1.56%	大買/大賣/
2024/01/29	231	36.52	324.7	37.09	37.65	-93.7	5,203	-1.80%	大買/大賣/
2024/01/26	365.2	34.18	415.3	33.93	34.25	-50	4,987	-1.00%	大買/大賣/
2024/01/25	1,171.7	38.21	1,027.5	38.01	35.90	144.2	4,780	3.02%	大買/大賣/鉅額交易
2024/01/24	299.8	34.62	264.3	35.54	36.15	35.5	4,194	0.85%	大買/大賣/
2024/01/23	53.6	31.76	76.1	31.76	32.90	-22.5	4,018	-0.56%
2024/01/22	47.1	29.42	29.2	29.82	29.95	18	3,971	0.45%
2024/01/19	15.2	27.83	18.1	28.18	28.50	-2.9	3,962	-0.07%
2024/01/18	17	27.84	36.9	27.80	27.85	-19.9	4,042	-0.49%
2024/01/17	35.4	27.91	22.1	27.64	27.75	13.3	4,061	0.33%
2024/01/16	67.3	28.39	16	27.91	27.85	51.3	4,193	1.22%
2024/01/15	10.1	29.39	53.6	29.62	30.60	-43.5	4,332	-1.01%
2024/01/12	27	28.29	35.6	28.54	27.85	-8.6	4,340	-0.20%
2024/01/11	48.4	27.82	19.1	27.44	27.85	29.3	4,375	0.67%
2024/01/10	44.5	29.20	21.7	29.08	29.35	22.8	4,380	0.52%
2024/01/09	11.4	28.56	69	28.52	29.00	-57.6	4,330	-1.33%
2024/01/08	74.5	29.86	76.1	29.77	29.00	-1.5	4,271	-0.04%
2024/01/05	1,737.1	27.95	1,700.9	28.31	29.30	36.2	4,170	0.87%	大買/大賣/
2024/01/04	856.2	25.56	896.3	26.16	26.65	-40.2	3,083	-1.30%	大買/大賣/
2024/01/03	251.3	23.48	315.6	23.93	24.25	-64.2	2,334	-2.75%	大買/大賣/
2024/01/02	552.2	21.13	637.7	21.46	22.05	-85.5	2,079	-4.11%	大買/大賣/
2023/12/29	521.4	19.19	471.8	19.52	20.05	49.6	1,808	2.74%	大買/大賣/
2023/12/28	48.2	17.85	70	17.97	18.25	-21.8	1,488	-1.46%
2023/12/27	5.1	16.64	11	16.52	16.60	-5.9	1,420	-0.42%
2023/12/26	8	16.51	7	16.44	16.55	1	1,417	0.07%
2023/12/25	15	16.49	12	16.37	16.35	3	1,417	0.21%
2023/12/22	31.3	16.71	55.5	16.88	16.60	-24.1	1,415	-1.70%
2023/12/21	106.2	16.88	17.2	16.91	16.65	89	1,398	6.37%	大買/
2023/12/20	9.5	16.10	9	16.18	16.05	0.5	1,361	0.03%
2023/12/19	9.1	16.07	6	15.92	15.95	3.1	1,361	0.23%
2023/12/18	8.2	16.94	8	16.66	16.50	0.2	1,357	0.01%
2023/12/15	20.1	17.18	19	16.87	16.85	1.1	1,355	0.08%
2023/12/14	15.2	17.42	11	17.36	17.10	4.2	1,347	0.31%
2023/12/13	32.3	17.54	61	17.66	17.30	-28.7	1,331	-2.16%
2023/12/12	164.4	18.13	95.6	17.89	17.20	68.8	1,310	5.25%	大買/
2023/12/11	36.3	17.39	26	17.46	17.70	10.3	1,217	0.84%
2023/12/08	21.2	16.21	21.1	16.11	16.10	0.1	1,172	0.01%
2023/12/07	6.1	16.29	27	16.29	16.25	-20.9	1,170	-1.79%
2023/12/06	10.1	16.30	14.3	16.28	16.30	-4.2	1,166	-0.36%
2023/12/05	6.1	16.33	3	16.32	16.15	3.1	1,164	0.27%
2023/12/04	8.3	16.56	23	16.56	16.45	-14.8	1,160	-1.27%
2023/12/01	42.4	16.40	60	16.37	16.30	-17.6	1,155	-1.52%
2023/11/30	10.2	15.80	8	15.81	15.95	2.2	1,138	0.19%
2023/11/29	11	15.85	9	15.86	15.80	2	1,137	0.18%
2023/11/28	5	15.75	2	15.85	15.80	3	1,139	0.26%
2023/11/27	8	15.86	8	15.75	15.70	0	1,137	0.00%
2023/11/24	22.1	16.05	22	16.24	16.20	0.1	1,134	0.01%
2023/11/22	8.3	15.73	9	15.69	15.55	-0.7	1,116	-0.07%
2023/11/21	3	15.87	10	15.90	15.65	-7	1,122	-0.62%
2023/11/20	2.2	15.62	8.5	15.63	15.60	-6.4	1,126	-0.57%
2023/11/17	3.1	15.48	1	15.65	15.55	2.1	1,126	0.19%
2023/11/16	5.2	15.53	3	15.55	15.55	2.2	1,132	0.20%
2023/11/15	11	15.99	9.1	16.09	15.55	1.9	1,130	0.16%
2023/11/14	7.1	15.41	66.1	15.25	15.40	-59	1,128	-5.23%
2023/11/13	29.4	15.35	6	15.30	15.45	23.4	1,128	2.07%
2023/11/10	2.3	15.22	79	15.22	15.05	-76.7	1,129	-6.79%
2023/11/09	30.4	15.81	210.8	15.87	15.40	-180.3	1,131	-15.94%	大賣/鉅額交易
2023/11/08	2.2	16.24	3	16.42	16.20	-0.8	1,115	-0.07%
2023/11/07	6.2	16.62	3	16.58	16.45	3.2	1,112	0.29%
2023/11/06	43.1	16.55	49	16.67	16.65	-5.9	1,109	-0.53%
2023/11/03	10	16.54	21.3	16.68	16.35	-11.3	1,099	-1.03%
2023/11/02	30	16.84	37	16.90	16.55	-7	1,092	-0.64%
2023/11/01	78	16.91	21.1	16.89	16.65	57	1,085	5.25%
2023/10/31	36.1	17.75	42	17.40	16.80	-5.9	1,075	-0.55%
2023/10/30	79.6	18.00	128.2	17.89	17.95	-48.6	1,042	-4.67%	大賣/
2023/10/27	65.4	17.50	30.2	17.38	17.40	35.2	998	3.52%
2023/10/26	234.2	18.94	116.3	18.64	17.65	117.9	972	12.12%	大買/大賣/鉅額交易
2023/10/25	60	18.01	84	17.95	18.25	-24	882	-2.72%
2023/10/24	302.8	18.78	262.3	17.94	17.90	40.5	851	4.76%	大買/大賣/
2023/10/23	415.3	17.81	275	18.11	18.60	140.3	697	20.11%	大買/大賣/鉅額交易
2023/10/20	34.1	16.56	139.2	16.65	16.95	-105.1	516	-20.34%	大賣/鉅額交易
2023/10/19	185.2	16.35	167	15.82	15.45	18.2	463	3.92%	大買/大賣/
2023/10/18	82	16.04	55.6	16.25	16.65	26.4	411	6.42%
2023/10/17	25	14.85	36	14.43	15.15	-11	335	-3.27%
2023/10/16	0	13.95	0	0.00	13.80	0	349	0.00%
2023/10/13	0	0.00	2	13.85	14.00	-2	364	-0.55%
2023/10/12	1	13.90	0	0.00	13.90	1	375	0.28%
2023/10/11	2.1	14.10	3	14.07	13.90	-0.9	384	-0.23%
2023/10/06	8	14.09	10	14.15	14.15	-2	386	-0.52%
2023/10/05	13	14.08	13	14.19	14.10	0	389	0.00%
2023/10/04	14	14.05	14	14.17	14.05	0	389	0.00%
2023/10/03	18	14.17	18	14.27	14.15	0	390	0.00%
2023/10/02	10	14.13	10	14.22	14.25	0	387	0.00%
2023/09/28	29	14.16	47	14.21	14.10	-18	388	-4.63%
2023/09/27	12	14.13	13	14.25	14.25	-1	396	-0.25%
2023/09/26	14	14.28	14	14.25	14.15	0	411	0.00%
2023/09/25	25	14.32	25	14.42	14.35	0	422	0.00%
2023/09/22	19	14.23	23	14.31	14.20	-4	422	-0.95%
2023/09/21	16	14.55	6	14.50	14.30	10	432	2.31%
2023/09/20	72.1	14.60	54	14.67	14.50	18.1	428	4.22%
2023/09/19	23	14.25	43	14.34	14.35	-20	419	-4.77%
2023/09/18	8	14.16	8.1	14.24	14.15	-0.1	430	-0.02%
2023/09/15	34	14.24	33	14.37	14.10	1	433	0.23%
2023/09/14	17	14.14	17	14.26	14.15	0	431	0.00%
2023/09/13	2	14.00	2	14.05	14.00	0	430	0.00%
2023/09/12	6	13.93	6	14.01	13.95	0	434	0.00%
2023/09/11	4.1	14.12	1	14.20	14.00	3.1	435	0.71%
2023/09/08	2	14.20	2	14.30	14.20	0	439	0.00%
2023/09/07	7	14.33	0	0.00	14.30	7	441	1.59%
2023/09/06	5.1	14.36	5	14.42	14.40	0.1	443	0.02%
2023/09/05	12	14.52	12	14.63	14.45	0	442	0.00%
2023/09/04	4.1	14.58	2	14.80	14.50	2.1	444	0.46%
2023/09/01	8	14.54	13	14.69	14.80	-5	448	-1.11%
2023/08/31	1	14.45	1	14.60	14.50	0	445	0.00%
2023/08/30	4	14.35	4	14.45	14.40	0	450	0.00%
2023/08/29	2	14.35	1	14.30	14.35	1	447	0.22%
2023/08/28	2	14.38	0	0.00	14.45	2	447	0.45%
2023/08/25	1	14.74	1	14.80	14.45	0	445	0.01%
2023/08/24	2	14.85	3	15.22	14.40	-1	436	-0.23%
2023/08/23	1.1	14.40	1	14.50	14.45	0.1	424	0.01%
2023/08/22	2.1	14.00	2	14.80	14.40	0.1	423	0.02%
2023/08/21	0.1	14.05	2	14.05	14.10	-1.9	415	-0.46%
2023/08/18	2	14.60	0	0.00	14.10	2	417	0.48%
2023/08/16	2.2	14.24	0	0.00	14.00	2.2	406	0.54%
2023/08/14	1.1	13.46	1	13.59	13.55	0.1	399	0.03%
2023/08/11	2.2	14.08	0	0.00	13.90	2.2	398	0.56%
2023/08/10	0.2	14.14	4	14.05	14.00	-3.8	397	-0.96%
2023/08/09	0.1	14.56	0	14.50	14.50	0.1	397	0.03%
2023/08/08	1.1	14.51	4	14.60	14.50	-2.9	398	-0.73%
2023/08/07	1.1	14.95	0	0.00	14.75	1.1	400	0.28%
2023/08/04	1	14.45	0	0.00	14.50	1	397	0.25%
2023/08/02	0	14.85	0	0.00	14.65	0	397	0.01%
2023/08/01	0	0.00	1	14.95	14.90	-1	395	-0.25%
2023/07/31	0.1	15.15	1	14.85	14.85	-0.9	393	-0.24%
2023/07/27	5	15.20	4	15.10	15.00	1	376	0.26%
2023/07/26	3	14.90	0	0.00	14.90	3	368	0.82%
2023/07/25	0.1	14.95	2	15.10	15.35	-2	363	-0.54%
2023/07/24	16.3	15.61	8	15.23	15.15	8.3	352	2.34%
2023/07/21	4	16.05	6	15.68	15.80	-2	339	-0.58%
2023/07/20	1	15.35	1.2	15.60	15.60	-0.2	325	-0.05%
2023/07/19	14.3	15.64	2.1	15.53	15.15	12.2	320	3.80%
2023/07/18	0	0.00	4	16.40	16.40	-4	294	-1.36%
2023/07/17	1.1	14.84	0	0.00	14.95	1.1	284	0.39%
2023/07/14	0.1	14.11	2	14.44	14.10	-1.9	282	-0.67%
2023/07/13	1	14.25	0.6	14.40	14.25	0.4	289	0.14%
2023/07/12	1	14.55	1	14.60	14.55	0	305	0.01%
2023/07/11	4.3	14.65	0	0.00	14.55	4.3	303	1.42%
2023/07/10	0.1	14.90	2	14.80	14.90	-1.9	302	-0.63%
2023/07/07	2.1	14.88	1	15.02	14.85	1.1	305	0.37%
2023/07/06	0.2	15.20	6	15.15	15.20	-5.9	303	-1.93%
2023/07/05	7.3	15.60	6	15.57	15.30	1.3	300	0.43%
2023/07/04	0.1	16.01	1	16.00	15.90	-0.9	290	-0.31%
2023/07/03	3	16.10	0	0.00	16.10	3	272	1.10%
2023/06/29	0	0.00	5	16.09	16.10	-5	271	-1.84%
2023/06/27	0	16.00	1	16.05	16.00	-1	267	-0.36%
2023/06/26	9	15.96	5	16.00	16.00	4	285	1.40%
2023/06/20	1	16.35	0	0.00	16.30	1	294	0.34%
2023/06/16	0	16.30	0	0.00	16.45	0	295	0.01%
2023/06/14	0	0.00	1	16.30	16.40	-1	290	-0.34%
2023/06/13	1	16.10	0	0.00	16.25	1	293	0.35%
2023/06/12	0	16.30	0	0.00	16.30	0	294	0.01%
2023/06/08	0	16.25	0	0.00	16.35	0	306	0.01%
2023/06/07	0	0.00	1	16.25	16.30	-1	311	-0.32%
2023/06/06	0	16.10	0	0.00	16.20	0	314	0.00%
2023/06/05	1	16.00	3	16.23	16.25	-2	332	-0.60%
2023/06/01	1.1	16.07	3	16.10	16.10	-1.9	433	-0.43%
2023/05/31	0	16.10	0	0.00	16.30	0	436	0.01%
2023/05/30	0	16.20	0	0.00	16.00	0	436	0.01%
2023/05/26	2.6	16.55	1	16.55	16.45	1.6	441	0.36%
2023/05/25	1	16.75	0	0.00	16.75	1	444	0.23%
2023/05/24	2.2	16.59	0	0.00	16.65	2.2	444	0.49%
2023/05/23	0	16.40	0	0.00	16.30	0	444	0.00%
2023/05/19	0.3	16.27	0	0.00	16.10	0.3	446	0.07%
2023/05/17	2.2	15.92	0	0.00	15.90	2.2	446	0.50%
2023/05/15	1.2	16.04	3.2	15.95	15.80	-2	453	-0.45%
2023/05/11	1.2	16.72	1	16.70	16.70	0.2	468	0.05%
2023/05/09	4	17.01	0	0.00	17.05	4	468	0.85%
2023/05/08	0	0.00	1	17.45	17.45	-1	467	-0.21%
2023/05/05	2	17.38	0.5	17.59	17.35	1.5	470	0.33%
2023/05/04	1	17.30	0	18.65	17.45	1	475	0.21%
2023/05/03	1	17.45	0	0.00	17.55	1	477	0.21%
2023/05/02	2	17.68	1.1	17.89	17.70	0.9	483	0.18%
2023/04/28	4	17.44	0.1	18.75	17.45	3.9	485	0.81%
2023/04/27	1	16.95	1	17.00	17.05	0	482	0.00%
2023/04/26	0.1	16.68	1	16.60	16.95	-0.9	484	-0.19%
2023/04/25	6.1	16.88	5	16.90	16.75	1.1	486	0.22%
2023/04/21	4	17.53	3	17.47	17.35	1	499	0.20%
2023/04/20	7	17.74	1	17.80	17.65	6	497	1.21%
2023/04/19	6	18.00	0	18.20	17.90	6	494	1.21%
2023/04/18	3	18.22	3	18.63	18.20	0	486	0.00%
2023/04/17	3	18.41	11	18.82	18.35	-8	470	-1.70%
2023/04/14	8	17.79	0	0.00	17.75	8	453	1.77%
2023/04/13	0	18.00	0	0.00	17.90	0	450	0.00%
2023/04/12	0	0.00	5	18.14	18.20	-5	449	-1.11%
2023/04/11	1	17.90	20	17.90	17.70	-19	447	-4.25%
2023/04/10	3.1	17.82	0	0.00	17.85	3.1	447	0.68%
2023/04/07	1	17.80	1	17.80	17.70	0	448	0.00%
2023/04/06	4	17.85	1	17.85	17.85	3	448	0.66%
2023/03/31	1	18.01	1	18.20	18.00	0	449	0.01%
2023/03/30	22.1	18.37	24	18.24	18.15	-1.9	447	-0.42%
2023/03/29	7	17.76	9	17.74	17.80	-2	440	-0.45%
2023/03/28	10.1	17.96	12	17.85	17.80	-1.9	443	-0.42%
2023/03/27	17	18.83	4	18.50	18.30	13	439	2.96%
2023/03/24	2	18.55	18.1	18.92	19.00	-16.1	423	-3.79%
2023/03/23	12	18.88	30	18.90	18.85	-18	415	-4.34%
2023/03/22	9	18.54	7	18.56	18.45	2	407	0.49%
2023/03/21	5	18.00	15	18.15	18.25	-10	408	-2.45%
2023/03/20	0	0.00	1	17.75	17.80	-1	410	-0.24%
2023/03/17	8	17.76	3	17.67	17.70	5	416	1.20%
2023/03/16	15	17.65	4	17.58	17.35	11	422	2.61%
2023/03/15	3	18.13	0	18.20	18.00	3	440	0.68%
2023/03/14	1.1	18.01	0	0.00	18.10	1.1	530	0.21%
2023/03/13	3.1	18.38	2	18.23	18.20	1.1	536	0.20%
2023/03/10	1.1	18.61	7	18.55	18.45	-5.9	535	-1.10%
2023/03/09	4	19.01	19	18.94	18.90	-15	545	-2.76%
2023/03/08	12.1	19.17	7	19.10	19.20	5.1	548	0.93%
2023/03/07	19.3	19.07	4	18.98	19.00	15.3	537	2.85%
2023/03/06	32	18.58	39.1	19.29	19.50	-7.1	512	-1.38%
2023/03/03	10.1	17.65	3	17.65	17.75	7.1	459	1.55%
2023/03/02	0	0.00	18	17.56	17.55	-18	473	-3.80%
2023/03/01	2	17.78	7	17.63	17.55	-5	517	-0.97%
2023/02/24	1	17.85	8	17.85	17.85	-7	533	-1.31%
2023/02/23	34	17.82	10.1	17.77	17.75	23.9	557	4.29%
2023/02/22	2	17.40	0	0.00	17.50	2	610	0.33%
2023/02/21	1	17.70	1	17.75	17.70	0	654	0.00%
2023/02/20	4	17.55	2	17.60	17.55	2	662	0.31%
2023/02/17	1	17.50	3	17.47	17.55	-2	675	-0.30%
2023/02/15	2	17.35	3.6	17.40	17.30	-1.6	729	-0.21%
2023/02/14	0	0.00	2	18.05	17.65	-2	743	-0.27%
2023/02/13	0	0.00	6	17.48	17.50	-6	768	-0.78%
2023/02/10	26	18.43	30	18.22	18.05	-4	796	-0.50%
2023/02/09	11	18.34	10	18.50	18.25	1	839	0.12%
2023/02/08	0	0.00	0.3	18.80	18.15	-0.3	918	-0.03%
2023/02/07	8	17.80	1	17.80	17.80	7	925	0.76%
2023/02/06	1	17.95	1	17.80	17.90	0	942	0.00%
2023/02/03	0	18.10	0	18.10	17.80	0	995	0.00%
2023/02/02	0	0.00	1	18.05	18.15	-1	1,037	-0.10%
2023/02/01	4	17.95	3	18.05	17.90	1	1,039	0.10%
2023/01/31	1	18.05	1	17.70	18.00	0	1,050	0.00%
2023/01/30	1	17.60	3	17.75	17.65	-2	1,062	-0.19%
2023/01/17	3	17.20	4	17.15	17.15	-1	1,099	-0.09%
2023/01/16	2	17.38	0	17.40	17.15	2	1,116	0.18%
2023/01/13	0	0.00	5	17.65	17.40	-5	1,120	-0.45%
2023/01/12	17	17.90	12	18.07	17.50	5	1,121	0.45%
2023/01/11	4	17.34	0	0.00	17.30	4	1,110	0.36%
2023/01/10	1.1	17.50	1	17.40	17.45	0.1	1,111	0.01%
2023/01/06	1	17.20	0	0.00	17.15	1	1,121	0.09%
2023/01/05	0	0.00	2	17.25	17.20	-2	1,133	-0.18%
2023/01/04	6	17.00	8	17.04	17.20	-2	1,139	-0.18%
2023/01/03	11	16.75	6	16.68	16.80	5	1,145	0.44%
2022/12/30	2	16.60	1	16.75	16.60	1	1,148	0.09%
2022/12/29	0	0.00	6	16.40	16.90	-6	1,154	-0.52%
2022/12/28	5	16.88	0	0.00	16.80	5	1,162	0.43%
2022/12/27	0	0.00	1	17.35	17.30	-1	1,167	-0.09%
2022/12/26	8	17.06	2	17.00	17.00	6	1,169	0.51%
2022/12/22	1	17.25	0	17.20	17.20	1	1,186	0.08%
2022/12/21	0	17.15	3	17.05	17.15	-3	1,199	-0.25%
2022/12/20	3.1	17.00	2	17.00	17.00	1.1	1,210	0.09%
2022/12/19	3	17.50	0	0.00	17.40	3	1,220	0.25%
2022/12/16	0	0.00	2	17.85	17.85	-2	1,237	-0.16%
2022/12/15	6	18.00	12.1	18.20	18.30	-6.1	1,246	-0.49%
2022/12/14	5	17.73	0	0.00	17.75	5	1,259	0.40%
2022/12/13	1.1	17.70	1	17.85	17.60	0.1	1,272	0.01%
2022/12/12	6	17.80	2	17.85	17.90	4	1,350	0.30%
2022/12/09	6	18.38	7	18.41	18.20	-1	1,355	-0.07%
2022/12/08	14	18.59	8	18.64	18.40	6	1,382	0.43%
2022/12/07	10	18.89	37	18.79	18.70	-27	1,384	-1.95%
2022/12/06	61	19.84	29	19.86	19.75	32	1,379	2.32%
2022/12/05	6	19.59	5	19.69	19.55	1	1,337	0.08%
2022/12/02	8	19.83	4	20.08	19.75	4	1,352	0.30%
2022/12/01	0	19.70	3	19.73	19.80	-3	1,359	-0.22%
2022/11/30	6	19.31	7.5	19.32	19.15	-1.5	1,388	-0.11%
2022/11/29	2	19.13	14	19.20	19.25	-12	1,440	-0.83%
2022/11/28	19	18.89	16	18.70	19.05	3	1,471	0.20%
2022/11/25	19	19.06	17	19.02	18.70	2	1,788	0.11%
2022/11/24	14	19.66	12	19.45	19.20	2	1,789	0.11%
2022/11/23	25	20.30	25	20.51	19.90	0	1,798	0.00%
2022/11/22	22	20.10	9	20.09	20.00	13	1,792	0.73%
2022/11/21	10.1	20.03	10	20.27	19.85	0.1	1,965	0.01%
2022/11/18	82	20.18	100	20.17	20.20	-18	2,038	-0.88%
2022/11/17	28	19.44	77	19.53	19.50	-49	2,054	-2.39%
2022/11/16	8.1	18.70	20	18.48	18.30	-11.9	2,052	-0.58%
2022/11/15	17	18.50	37	18.42	18.50	-20	2,162	-0.92%
2022/11/14	23	18.30	18.1	18.37	18.50	4.9	2,259	0.22%
2022/11/11	42	17.70	30	17.67	17.45	12	2,370	0.51%
2022/11/10	64	17.87	36.1	17.55	17.40	27.9	2,508	1.11%
2022/11/09	24	18.27	31	18.33	18.25	-7	2,530	-0.28%
2022/11/08	18.2	18.99	12	18.68	18.30	6.2	2,581	0.24%
2022/11/07	96	19.33	56	19.23	19.05	40	2,621	1.53%
2022/11/04	40	18.38	56	18.58	19.00	-16	2,939	-0.54%
2022/11/03	18	17.08	23	17.20	17.30	-5	3,042	-0.16%
2022/11/02	21.1	17.11	27	17.07	17.00	-5.9	3,123	-0.19%
2022/11/01	78	17.08	61	17.02	16.80	17	3,163	0.54%
2022/10/31	7	16.23	24	16.58	16.85	-17	3,190	-0.53%
2022/10/28	8	15.49	8	15.44	15.35	0	3,252	0.00%
2022/10/27	12	15.99	13	15.95	15.90	-1	3,368	-0.03%
2022/10/26	21	15.89	17.1	15.96	15.75	4	3,471	0.11%
2022/10/25	35	16.14	33	15.72	15.50	2	3,809	0.05%
2022/10/24	0	0.00	10	16.38	16.40	-10	3,897	-0.26%
2022/10/21	7.1	15.09	5	15.04	14.95	2.1	4,019	0.05%
2022/10/20	4	15.03	5	15.16	15.10	-1	4,112	-0.02%
2022/10/19	4.1	15.85	5	16.05	15.55	-1	4,122	-0.02%
2022/10/18	3	15.88	0.1	15.90	15.80	3	4,134	0.07%
2022/10/17	16.1	15.17	35	15.51	15.80	-18.9	4,147	-0.46%
2022/10/14	6	16.05	11	15.91	15.90	-5	4,161	-0.12%
2022/10/13	9.1	16.05	21	15.07	15.00	-12	4,231	-0.28%
2022/10/12	0	16.30	0	16.30	16.25	0	4,237	0.00%
2022/10/11	4.1	16.47	2	16.35	16.30	2.1	4,277	0.05%
2022/10/07	5	17.58	17.5	17.31	17.35	-12.5	4,441	-0.28%
2022/10/06	11.3	17.79	2	18.15	17.70	9.3	4,613	0.20%
2022/10/05	19.1	18.17	21	18.23	17.60	-2	4,638	-0.04%
2022/10/04	0	0.00	7	18.40	18.35	-7	4,645	-0.15%
2022/10/03	4	17.83	1	17.95	17.80	3	4,655	0.06%
2022/09/30	8	17.63	1	17.80	18.10	7	4,676	0.15%
2022/09/29	8	17.68	10	17.89	17.70	-2	4,700	-0.04%
2022/09/28	12.1	17.54	7	17.40	17.10	5.1	4,711	0.11%
2022/09/27	9	18.17	31	18.22	18.25	-22	4,755	-0.46%
2022/09/26	12.2	18.43	18	18.09	18.00	-5.9	4,786	-0.12%
2022/09/23	23.2	19.43	13	19.22	19.05	10.2	4,819	0.21%
2022/09/22	9	20.03	14	19.76	20.10	-5	4,832	-0.10%
2022/09/21	16	19.83	28.1	19.79	20.00	-12.1	4,890	-0.25%
2022/09/20	10	20.71	6	20.52	20.40	4	4,906	0.08%
2022/09/19	38	21.39	66	20.98	20.80	-28	4,934	-0.57%
2022/09/16	17	21.31	15	21.11	21.05	2	4,908	0.04%
2022/09/15	51	21.80	25.1	21.97	21.75	25.9	5,022	0.52%
2022/09/14	7.1	21.14	12	21.23	21.30	-5	5,058	-0.10%
2022/09/13	18.2	21.56	18	21.52	21.50	0.2	5,104	0.00%
2022/09/12	36.1	21.08	32	21.08	21.20	4.1	5,161	0.08%
2022/09/08	9	22.06	8	22.16	22.00	1	5,187	0.02%
2022/09/07	28.1	21.81	19	21.90	21.90	9.1	5,249	0.17%
2022/09/06	41.4	22.47	43	22.13	21.75	-1.7	5,325	-0.03%
2022/09/05	67.4	23.56	80.5	23.44	22.85	-13.1	5,392	-0.24%
2022/09/02	96	25.65	88	25.38	25.35	8	5,811	0.14%
2022/09/01	85	25.78	89.1	25.89	25.75	-4.1	5,866	-0.07%
2022/08/31	19	25.52	13	25.50	25.35	6	5,653	0.11%
2022/08/30	28	25.57	30	25.38	25.40	-2	5,669	-0.04%
2022/08/29	35	24.81	32.1	24.90	24.85	2.9	5,713	0.05%
2022/08/26	237.1	27.27	157.4	27.25	26.20	79.7	5,797	1.38%	大買/大賣/
2022/08/25	122.4	26.40	108	26.37	26.55	14.4	5,804	0.25%	大買/大賣/
2022/08/24	33	25.34	25	25.44	25.20	8	5,849	0.14%
2022/08/23	27.5	25.41	22	25.37	25.00	5.5	5,946	0.09%
2022/08/22	34	25.83	34	25.51	25.85	0	6,380	0.00%
2022/08/19	47	26.39	44	26.36	25.80	3	6,312	0.05%
2022/08/18	140	26.37	132	26.28	26.25	8	6,285	0.13%	大買/大賣/
2022/08/17	113.1	26.01	103	26.07	25.85	10	6,212	0.16%	大買/大賣/
2022/08/16	34	25.26	40	25.12	24.80	-6	6,153	-0.10%
2022/08/15	74.3	25.53	67	25.49	25.10	7.3	6,203	0.12%
2022/08/12	52	25.43	99	25.46	25.35	-47	6,177	-0.76%
2022/08/11	536	26.45	484.1	26.26	26.00	52	6,151	0.84%	大買/大賣/
2022/08/10	121.1	24.80	151	25.18	26.25	-30	5,825	-0.51%	大買/大賣/
2022/08/09	70	24.44	74	24.42	23.90	-4	5,682	-0.07%
2022/08/08	38	23.77	33	23.74	24.05	5	5,639	0.09%
2022/08/05	100	23.59	92	23.65	23.70	8	5,658	0.14%
2022/08/04	36	22.53	47.1	22.43	22.70	-11.1	6,132	-0.18%
2022/08/03	110	24.84	84.4	24.96	23.50	25.7	6,088	0.42%	大買/
2022/08/02	43.2	24.34	51.9	24.00	24.55	-8.8	6,145	-0.14%
2022/08/01	441.7	25.17	401.2	25.30	25.15	40.5	6,121	0.66%	大買/大賣/
2022/07/29	115	22.97	160.3	22.97	23.70	-45.3	5,808	-0.78%	大買/大賣/
2022/07/28	212.3	22.50	162	22.02	21.55	50.3	5,679	0.88%	大買/大賣/
2022/07/27	86	21.68	109	21.93	22.40	-23	5,540	-0.42%	大賣/
2022/07/26	18	20.56	20	20.40	20.40	-2	5,442	-0.04%
2022/07/25	7	20.81	15	20.90	20.90	-8	5,427	-0.15%
2022/07/22	17	20.74	19	20.73	20.65	-2	5,412	-0.04%
2022/07/21	16	20.88	27	20.78	20.95	-11	5,396	-0.20%
2022/07/20	46	21.45	72	21.24	20.60	-26	5,376	-0.48%
2022/07/19	10	21.31	9	21.35	21.35	1	5,305	0.02%
2022/07/18	71	21.34	76	21.32	21.60	-5	5,305	-0.09%
2022/07/15	170.1	21.73	163.1	21.72	21.45	7	5,270	0.13%	大買/大賣/
2022/07/14	152.1	20.63	106	20.66	21.00	46.1	5,099	0.90%	大買/大賣/
2022/07/13	27	19.81	24	19.40	20.00	3	4,924	0.06%
2022/07/12	12	18.43	21	18.76	18.20	-9	4,893	-0.18%
2022/07/11	24	19.46	12	19.35	19.45	12	4,877	0.25%
2022/07/08	6	19.18	10	19.18	18.85	-4	4,861	-0.08%
2022/07/07	7.1	18.15	24.5	18.06	18.55	-17.5	4,836	-0.36%
2022/07/06	26.2	18.11	47.1	18.13	17.50	-20.9	4,803	-0.44%
2022/07/05	51.1	18.47	69	18.50	18.50	-18	4,781	-0.38%
2022/07/04	34	19.17	38	19.00	18.50	-4	4,723	-0.08%
2022/07/01	43	20.58	47.1	20.58	20.00	-4.1	4,677	-0.09%
2022/06/30	20.1	20.30	16.6	20.29	20.20	3.6	4,628	0.08%
2022/06/29	66	21.03	41.1	21.02	20.95	24.9	4,594	0.54%
2022/06/28	13	20.32	23.2	19.96	19.90	-10.2	4,522	-0.22%
2022/06/27	28.1	20.84	45	20.73	20.60	-16.9	4,487	-0.38%
2022/06/24	68	19.89	61	19.81	19.80	7	4,442	0.16%
2022/06/23	122.1	20.34	122.2	20.57	19.80	-0.2	4,384	0.00%	大買/大賣/
2022/06/22	26.1	20.85	42.6	20.25	19.40	-16.5	4,260	-0.39%
2022/06/21	51	21.37	50.4	21.35	21.45	0.6	4,189	0.01%
2022/06/20	69	22.21	123.1	21.62	20.85	-54.1	4,135	-1.31%	大賣/
2022/06/17	62	23.49	83.1	23.66	23.15	-21.1	4,057	-0.52%
2022/06/16	139.1	24.39	141.2	24.02	24.00	-2.1	3,978	-0.05%	大買/大賣/
2022/06/15	164.2	24.68	156	24.63	24.20	8.2	3,892	0.21%	大買/大賣/
2022/06/14	143.4	25.03	125.1	24.78	24.25	18.3	3,796	0.48%	大買/大賣/
2022/06/13	731.1	26.72	659.7	26.80	26.60	71.4	3,682	1.94%	大買/大賣/
2022/06/10	54	24.38	94.6	25.09	25.85	-40.6	3,201	-1.27%
2022/06/09	153.2	23.45	200.2	23.67	23.50	-47	3,105	-1.51%	大買/大賣/
2022/06/08	101	24.26	56	24.28	24.35	45	2,989	1.51%	大買/
2022/06/07	87	24.82	92.4	24.97	24.50	-5.4	2,953	-0.18%
2022/06/06	103	25.35	131.5	25.48	24.40	-28.5	2,881	-0.99%	大買/大賣/
2022/06/02	219	26.08	159.2	26.05	26.20	59.9	2,756	2.17%	大買/大賣/
2022/06/01	198.4	26.42	216.3	25.97	25.90	-17.8	2,559	-0.70%	大買/大賣/
2022/05/31	424.5	26.91	517.3	26.49	26.15	-92.8	2,412	-3.85%	大買/大賣/
2022/05/30	803.1	29.20	665.7	28.98	27.20	137.4	2,241	6.13%	大買/大賣/鉅額交易
2022/05/27	2	27.38	50.9	28.08	28.35	-48.9	1,763	-2.77%
2022/05/26	120	26.06	38.9	26.43	25.80	81.1	1,710	4.74%	大買/
2022/05/25	63.7	24.22	38.6	24.90	25.60	25.1	1,625	1.54%
2022/05/24	92.6	23.80	76	23.19	23.30	16.6	1,544	1.08%
2022/05/23	103.3	23.88	31.5	23.96	24.80	71.7	1,454	4.93%	大買/
2022/05/20	10	21.18	33.9	22.53	22.70	-23.9	1,364	-1.75%
2022/05/19	17.1	19.82	30.1	20.35	20.65	-13	1,312	-0.99%
2022/05/18	12.3	20.19	21.5	20.40	20.25	-9.2	1,266	-0.73%
2022/05/17	18.1	19.84	22.8	19.92	20.20	-4.8	1,220	-0.39%
2022/05/16	39.1	19.74	29.2	19.72	19.70	9.9	1,173	0.85%
2022/05/13	38.8	18.68	120.4	19.00	19.70	-81.6	1,123	-7.26%	大賣/
2022/05/12	1,029.1	19.52	916.2	19.29	18.25	112.9	1,045	10.80%	大買/大賣/鉅額交易
2022/05/11	59	18.56	65.2	18.82	18.95	-6.2	489	-1.27%
2022/05/10	236	16.47	220.5	16.84	17.25	15.5	428	3.61%	大買/大賣/
2022/05/09	49.1	15.52	48.9	15.68	15.70	0.3	248	0.10%
2022/05/06	17	14.02	7.4	14.11	14.30	9.6	158	6.08%
2022/05/03	0.1	12.55	1	12.40	12.40	-0.9	114	-0.78%
2022/04/28	0	0.00	8	12.63	12.35	-8	118	-6.73%
2022/04/27	4	11.71	5	12.03	12.10	-1	118	-0.85%
2022/04/26	0.1	12.30	0	0.00	12.05	0.1	116	0.09%
2022/04/25	0	0.00	3.5	12.64	12.35	-3.5	116	-2.98%
2022/04/22	7	13.91	3	14.12	13.45	4	114	3.51%
2022/04/21	6	12.90	9	13.08	13.10	-3	96	-3.12%
2022/04/20	0	0.00	1	12.25	11.95	-1	84	-1.18%
2022/04/19	0	0.00	0.2	12.00	11.75	-0.2	84	-0.18%
2022/04/18	1	11.80	0	0.00	11.80	1	86	1.16%
2022/04/14	1	12.60	0	0.00	12.60	1	88	1.13%
2022/04/12	0	0.00	1	12.90	12.85	-1	99	-1.01%
2022/04/11	0	0.00	1	12.95	12.95	-1	102	-0.98%
2022/04/06	0	0.00	3	13.00	13.10	-3	123	-2.43%
2022/03/25	1	13.55	0	0.00	13.40	1	141	0.71%
2022/03/18	0	13.40	0	0.00	13.40	0	182	0.02%
2022/03/15	0	0.00	3	13.15	13.15	-3	259	-1.16%
2022/03/14	0	0.00	2	13.00	13.05	-2	330	-0.61%
2022/03/09	0	0.00	0	12.75	12.85	0	353	0.00%
2022/03/08	1	12.80	0	0.00	12.60	1	354	0.28%
2022/03/07	0	0.00	3	12.90	12.95	-3	357	-0.84%
2022/03/03	0	0.00	2	13.65	13.75	-2	359	-0.56%
2022/03/01	3	13.62	2	13.55	13.80	1	364	0.27%
2022/02/25	1	13.60	0	0.00	13.60	1	363	0.27%
2022/02/24	2	13.58	0	0.00	13.50	2	364	0.55%
2022/02/22	5	13.85	0	0.00	13.95	5	363	1.37%
2022/02/21	2	14.20	1	14.35	14.30	1	365	0.27%
2022/02/17	0	0.00	0.2	13.60	13.85	-0.2	365	-0.05%
2022/02/16	10	13.65	1	13.80	13.80	9	367	2.45%
2022/02/08	2	13.75	0	0.00	14.10	2	412	0.49%
2022/01/26	0	13.00	0	0.00	12.90	0	410	0.01%
2022/01/24	0.1	13.10	0	0.00	13.15	0.1	409	0.01%
2022/01/21	1.1	13.80	0	0.00	13.40	1.1	408	0.26%
2022/01/20	2	14.35	0.1	14.35	14.35	1.9	405	0.47%
2022/01/19	0.1	13.98	0	0.00	14.55	0.1	405	0.02%
2022/01/18	1	14.25	0	0.00	14.55	1	405	0.25%
2022/01/17	1	14.55	0	0.00	14.55	1	403	0.25%
2022/01/14	0	13.35	1.1	13.57	14.00	-1.1	399	-0.27%
2022/01/13	0	13.60	0	0.00	13.80	0	398	0.01%
2022/01/12	0	0.00	1	13.55	13.60	-1	397	-0.25%
2022/01/11	3	13.87	0	0.00	13.80	3	395	0.76%
2022/01/10	0	0.00	2	14.50	14.20	-2	392	-0.51%
2022/01/07	2	13.95	9.1	14.04	13.90	-7.1	389	-1.82%
2022/01/06	3	14.00	0	0.00	14.20	3	387	0.79%
2022/01/05	2	14.78	8	14.32	14.40	-6	384	-1.56%
2022/01/04	0	0.00	1.1	15.00	15.00	-1.1	377	-0.29%
2022/01/03	0	0.00	2	15.00	14.95	-2	374	-0.53%
2021/12/30	0	0.00	5	14.87	14.90	-5	369	-1.35%
2021/12/29	6	14.79	3	14.67	15.00	3	362	0.83%
2021/12/28	5.1	14.32	6.3	14.33	14.50	-1.3	352	-0.36%
2021/12/27	7	14.36	4	14.51	14.35	3	349	0.86%
2021/12/24	0	0.00	4	14.33	14.30	-4	346	-1.16%
2021/12/23	0.1	14.15	2.1	14.15	14.15	-2	341	-0.58%
2021/12/22	2	14.15	1	14.40	14.20	1	340	0.29%
2021/12/21	1	14.30	1	14.45	14.35	0	338	0.00%
2021/12/20	2	14.28	0	0.00	14.20	2	335	0.60%
2021/12/17	1	14.20	9.6	14.09	14.15	-8.6	334	-2.57%
2021/12/16	8	13.87	0	0.00	13.85	8	327	2.45%
2021/12/15	4.1	14.27	9	14.23	14.20	-4.9	317	-1.55%
2021/12/14	15.2	14.54	3	14.53	14.45	12.2	312	3.90%
2021/12/13	8.1	15.32	10	15.35	15.70	-1.9	298	-0.64%
2021/12/10	5.1	14.65	25	14.85	14.65	-19.9	273	-7.29%
2021/12/09	34.1	15.56	8	15.29	15.25	26.1	260	10.02%
2021/12/08	42.2	15.68	8.3	15.68	15.70	33.9	220	15.35%
2021/12/07	0	0.00	10.2	13.83	14.30	-10.2	150	-6.80%
2021/12/06	0.1	12.95	0.1	12.90	13.00	0.1	131	0.04%
2021/12/03	0	0.00	1.1	12.70	12.80	-1.1	128	-0.84%
2021/11/30	1	12.35	0	0.00	12.30	1	124	0.80%
2021/11/25	0	0.00	1	12.65	12.75	-1	118	-0.84%
2021/11/23	0	0.00	0.4	12.65	12.55	-0.4	116	-0.33%
2021/11/22	0	0.00	2	12.30	12.55	-2	115	-1.73%
2021/11/18	3	12.30	2	12.45	12.35	1	113	0.88%
2021/11/16	1.1	12.52	2	12.65	12.55	-0.9	112	-0.84%
2021/11/15	3	12.50	6	12.57	12.50	-3	110	-2.70%
2021/11/12	1	12.75	11	12.60	12.95	-10	109	-9.16%
2021/11/11	0.3	12.92	1	12.80	12.65	-0.7	106	-0.66%
2021/11/10	4	12.69	13	12.95	13.20	-9	103	-8.66%
2021/11/09	5	12.49	5	12.29	12.25	0	95	0.00%
2021/11/08	12	12.60	1.3	12.68	12.80	10.7	89	11.92%
2021/11/05	0	0.00	2	10.90	11.65	-2	73	-2.74%
2021/11/04	0	0.00	3	10.60	10.60	-3	67	-4.47%
2021/10/27	0	0.00	0	10.65	10.70	0	77	0.00%
2021/10/25	0	0.00	0.1	10.45	10.40	-0.1	81	-0.12%
2021/10/22	1	10.35	1	10.44	10.30	0	87	0.00%
2021/10/18	0	0.00	0.3	10.45	10.30	-0.3	119	-0.23%
2021/10/14	1	10.25	1	10.42	10.45	0	204	0.00%
2021/10/13	0.1	10.92	1	10.50	10.45	-0.9	208	-0.42%
2021/10/07	1.5	11.58	2	11.63	11.70	-0.6	212	-0.26%
2021/10/06	0.1	11.75	0	0.00	11.65	0.1	219	0.02%
2021/10/05	1	11.45	1	11.65	11.65	0	223	0.00%
2021/09/29	0	11.60	1	11.40	11.75	-1	267	-0.36%
2021/09/27	0	0.00	1	11.75	11.90	-1	294	-0.34%
2021/09/24	1	12.05	1	11.80	11.80	0	304	0.00%
2021/09/23	0	0.00	2	11.25	11.65	-2	308	-0.65%
2021/09/22	4.1	11.11	0	0.00	11.10	4.1	312	1.33%
2021/09/14	0	11.55	0	0.00	11.40	0	331	0.01%
2021/09/13	0	0.00	1	11.45	11.35	-1	334	-0.30%
2021/09/10	1	11.30	0	0.00	11.25	1	338	0.30%
2021/09/09	0	0.00	1	11.50	11.25	-1	342	-0.29%
2021/09/08	0.2	11.35	0	0.00	11.20	0.2	352	0.06%
2021/09/07	0	0.00	1	11.50	11.45	-1	357	-0.28%
2021/09/03	0	0.00	5	11.68	11.75	-5	369	-1.35%
2021/09/02	2	11.60	0	0.00	11.55	2	371	0.54%
2021/09/01	0.1	11.65	0	0.00	11.60	0.1	373	0.02%
2021/08/31	0	0.00	3	11.62	11.65	-3	380	-0.79%
2021/08/30	0	11.70	1	11.70	11.65	-1	398	-0.24%
2021/08/27	0	0.00	2	11.75	11.65	-2	405	-0.49%
2021/08/26	2	11.70	4	11.65	11.70	-2	408	-0.49%
2021/08/25	0	0.00	1	11.70	11.70	-1	411	-0.24%
2021/08/24	1	11.45	1	11.40	11.45	0	412	0.00%
2021/08/23	0	11.65	0.2	11.75	11.50	-0.1	414	-0.03%
2021/08/20	4.4	11.35	2	11.45	11.50	2.4	414	0.57%
2021/08/19	6.1	11.58	3	11.70	11.50	3.1	414	0.74%
2021/08/18	0	0.00	4	11.95	12.00	-4	416	-0.96%
2021/08/16	7	12.01	8	11.88	11.70	-1	417	-0.24%
2021/08/13	5	12.61	0	0.00	12.60	5	416	1.20%
2021/08/12	1	12.65	1	12.70	12.80	0	416	0.00%
2021/08/11	4	12.85	0	0.00	12.60	4	418	0.96%
2021/08/10	1	13.05	0	0.00	13.10	1	421	0.24%
2021/08/09	1	13.20	0	0.00	13.20	1	428	0.24%
2021/08/06	4	13.26	3	13.28	13.35	1	431	0.24%
2021/08/05	2	13.55	4	13.59	13.50	-2	432	-0.46%
2021/08/04	1	13.50	0.1	13.40	13.40	0.9	439	0.20%
2021/08/03	1	13.30	0	0.00	13.60	1	451	0.22%
2021/08/02	5.4	13.41	1	13.65	13.35	4.4	455	0.96%
2021/07/30	0	0.00	7	13.63	13.50	-7	457	-1.53%
2021/07/29	0	0.00	1	13.45	13.55	-1	459	-0.22%
2021/07/28	3	13.13	0	0.00	13.20	3	466	0.64%
2021/07/27	10	13.51	0	0.00	13.50	10	471	2.12%
2021/07/26	4	13.70	3	13.73	13.70	1	475	0.22%
2021/07/23	3	13.72	4	13.68	13.70	-1	479	-0.21%
2021/07/22	2.1	13.92	22.3	13.94	13.75	-20.2	480	-4.21%
2021/07/21	33.3	15.09	26.1	15.01	14.60	7.2	483	1.48%
2021/07/20	25.4	14.94	16.4	14.93	15.05	9	453	1.98%
2021/07/19	0	0.00	18	13.62	13.70	-18	412	-4.37%
2021/07/16	2	13.33	10	13.43	13.50	-8	420	-1.90%
2021/07/15	1	13.05	0	0.00	13.40	1	426	0.23%
2021/07/14	5	13.00	2	13.23	13.40	3	430	0.70%
2021/07/13	18	13.51	2	13.73	13.45	16	435	3.67%
2021/07/12	3	13.75	14	13.84	13.90	-11	436	-2.52%
2021/07/09	1	13.70	0	0.00	13.65	1	442	0.23%
2021/07/08	8	13.54	0	0.00	13.60	8	458	1.74%
2021/07/07	10.1	13.76	4.2	13.97	14.00	5.9	472	1.24%
2021/07/06	12.4	15.00	12.2	15.22	14.60	0.2	508	0.04%
2021/07/05	5.2	14.97	31.6	14.38	15.40	-26.4	583	-4.53%
2021/07/02	3	13.87	10	13.96	14.00	-7	573	-1.22%
2021/07/01	8	13.55	1	13.75	13.60	7	588	1.20%
2021/06/30	15	13.78	1	14.00	13.75	14	581	2.41%
2021/06/29	4	13.89	0	0.00	13.85	4	577	0.69%
2021/06/28	6	14.04	3.2	14.06	14.15	2.8	574	0.49%
2021/06/25	0	14.15	2	14.13	14.10	-2	572	-0.34%
2021/06/24	3	14.07	1	14.20	14.10	2	568	0.35%
2021/06/23	2	13.90	0	0.00	14.00	2	563	0.36%
2021/06/21	0	0.00	6	13.82	13.75	-6	557	-1.08%
2021/06/18	4.1	13.73	15	13.65	13.85	-10.9	557	-1.96%
2021/06/17	18	14.07	11	13.97	13.85	7	559	1.25%
2021/06/16	11.1	13.61	2	13.73	13.50	9.1	561	1.62%
2021/06/15	1.2	13.76	1	13.80	13.90	0.2	565	0.04%
2021/06/11	2	14.05	5	14.10	13.95	-3	562	-0.53%
2021/06/10	1	13.60	1	13.85	13.65	0	557	0.00%
2021/06/09	6	13.85	1	14.00	13.90	5	563	0.89%
2021/06/07	2	14.18	8	14.53	14.35	-6	558	-1.07%
2021/06/04	2	14.05	7	14.05	14.05	-5	540	-0.92%
2021/06/03	2	12.73	4	12.95	12.80	-2	535	-0.37%
2021/06/02	1	12.60	0	0.00	12.80	1	532	0.19%
2021/06/01	1	12.65	2	12.75	12.75	-1	532	-0.19%
2021/05/28	0	0.00	1	12.30	12.30	-1	531	-0.19%
2021/05/25	6	12.15	0	0.00	12.05	6	538	1.11%
2021/05/24	0	0.00	1	11.95	12.05	-1	550	-0.18%
2021/05/21	0	0.00	8	11.36	11.45	-8	562	-1.42%
2021/05/20	0.1	11.40	0	0.00	11.15	0.1	569	0.02%
2021/05/19	4.1	11.53	0.1	11.60	11.50	4	571	0.70%
2021/05/18	1	11.00	0	0.00	11.25	1	573	0.17%
2021/05/17	2.1	10.44	11	10.33	10.25	-9	569	-1.57%
2021/05/14	3	11.47	1	11.55	11.30	2	566	0.35%
2021/05/13	5	11.25	6	11.13	11.60	-1	568	-0.17%
2021/05/12	4.3	11.84	29	12.13	11.80	-24.7	568	-4.35%
2021/05/11	4.2	13.01	0.4	13.42	12.95	3.8	566	0.67%
2021/05/10	4	14.24	3	14.30	14.35	1	554	0.18%
2021/05/07	1	14.40	3	14.87	14.90	-2	552	-0.36%
2021/05/06	1	14.19	0	0.00	14.15	1	555	0.19%
2021/05/05	2	13.38	2.2	14.20	14.45	-0.2	561	-0.04%
2021/05/04	15.1	14.23	0.6	13.50	13.60	14.5	555	2.61%
2021/05/03	5.3	15.01	1	14.70	14.60	4.3	548	0.78%
2021/04/29	2	15.78	1	16.05	15.95	1	543	0.18%
2021/04/28	4	16.19	7	16.24	16.15	-3	546	-0.55%
2021/04/27	8	16.54	22.4	16.44	16.20	-14.4	551	-2.61%
2021/04/26	18	15.54	1	15.80	15.85	17	540	3.15%
2021/04/23	2	15.15	11	15.18	15.15	-9	540	-1.67%
2021/04/22	5	15.31	10	15.65	15.15	-5	542	-0.92%
2021/04/21	0	0.00	1	15.40	15.50	-1	535	-0.19%
2021/04/20	2.2	15.31	1	15.50	15.45	1.2	535	0.22%
2021/04/19	10.1	15.19	8	15.16	15.35	2.1	538	0.39%
2021/04/16	2	15.90	5	15.74	15.80	-3	539	-0.56%
2021/04/15	7	14.86	0	0.00	15.85	7	557	1.26%
2021/04/14	8.1	14.78	8.1	14.73	15.05	0.1	562	0.02%
2021/04/13	12	16.62	9	16.54	16.05	3	583	0.52%
2021/04/12	46.2	16.87	35.1	16.98	16.70	11.1	626	1.78%
2021/04/09	53	16.68	24.8	16.61	17.05	28.2	611	4.62%
2021/04/08	3	15.50	2	15.50	15.50	1	533	0.19%
2021/04/07	2	13.40	12	13.79	14.10	-10	528	-1.89%
2021/04/06	2.6	12.84	2.5	12.85	12.85	0.1	520	0.03%
2021/04/01	2	12.70	8	12.43	12.70	-6	532	-1.13%
2021/03/31	1.1	12.30	1	12.20	12.30	0.1	545	0.02%
2021/03/30	0	12.35	0	0.00	12.30	0	548	0.01%
2021/03/29	0	0.00	1	12.45	12.35	-1	553	-0.18%
2021/03/26	0	0.00	0.1	12.50	12.45	-0.1	560	-0.01%
2021/03/25	1	12.30	0	0.00	12.20	1	566	0.18%
2021/03/24	0.1	12.60	0.1	12.60	12.45	0	572	-0.01%
2021/03/23	0	0.00	4	12.64	12.45	-4	586	-0.68%
2021/03/22	4	13.02	6.1	13.06	12.95	-2.1	589	-0.35%
2021/03/19	6.1	13.17	5.2	13.15	12.95	0.9	592	0.15%
2021/03/18	0.1	13.05	6.3	13.02	13.05	-6.1	588	-1.04%
2021/03/17	1	12.70	0	0.00	12.70	1	588	0.17%
2021/03/16	10.2	12.93	5.4	12.77	12.80	4.8	601	0.80%
2021/03/15	21.1	12.38	3	12.62	12.85	18.1	621	2.90%
2021/03/12	2	12.35	0	0.00	12.20	2	645	0.31%
2021/03/11	0	12.30	1.5	12.35	12.35	-1.5	687	-0.22%
2021/03/10	1.5	12.22	5.2	12.23	12.30	-3.7	718	-0.52%
2021/03/09	5.1	12.15	1	12.15	12.05	4.1	728	0.56%
2021/03/08	0.2	12.29	0	0.00	12.35	0.2	733	0.03%
2021/03/05	1	12.35	0	0.00	12.30	1	741	0.13%
2021/03/04	0	0.00	1	12.35	12.45	-1	747	-0.13%
2021/03/03	6	12.47	1	12.50	12.55	5	754	0.66%
2021/03/02	1	12.80	0	0.00	12.65	1	759	0.13%
2021/02/26	0	0.00	0	12.80	12.80	0	766	0.00%
2021/02/25	2	13.00	1.1	13.00	13.15	0.9	789	0.12%
2021/02/24	6.1	13.26	0	13.40	13.00	6.1	808	0.76%
2021/02/23	18	13.48	2	13.60	13.45	16	800	2.00%
2021/02/22	1	12.80	1.1	13.18	13.20	-0.1	794	-0.01%
2021/02/19	0	0.00	0.1	12.75	12.85	-0.1	796	-0.01%
2021/02/18	0	0.00	1	12.75	12.70	-1	802	-0.12%
2021/02/17	0	12.65	7.1	12.36	12.70	-7.1	811	-0.88%
2021/02/05	6	12.28	7	12.29	12.15	-1	829	-0.12%
2021/02/04	5.1	12.63	1.6	12.83	12.55	3.5	867	0.41%
2021/02/03	1.6	12.48	0.8	12.60	12.30	0.7	913	0.08%
2021/02/02	1.9	12.23	0.1	12.35	12.60	1.8	930	0.19%
2021/02/01	1	11.80	2	11.85	11.85	-1	969	-0.10%
2021/01/29	0	0.00	3	12.57	12.15	-3	1,026	-0.29%
2021/01/28	0	0.00	4	12.21	12.20	-4	1,033	-0.39%
2021/01/27	3	12.19	0	0.00	12.85	3	1,029	0.29%
2021/01/26	0	0.00	1	11.80	11.70	-1	1,022	-0.10%
2021/01/25	2	11.70	2	11.55	11.60	0	1,024	0.00%
2021/01/22	2	11.38	9	11.35	11.30	-7	1,024	-0.68%
2021/01/21	2	12.05	1	11.70	11.80	1	1,024	0.10%
2021/01/20	6	12.50	1.3	12.65	12.35	4.7	1,024	0.46%
2021/01/19	3	13.17	1	13.10	13.05	2	1,021	0.20%
2021/01/18	6	12.78	2	12.50	13.30	4	1,036	0.39%
2021/01/15	2	13.18	5	13.15	13.00	-3	1,039	-0.29%
2021/01/14	4	13.15	0	0.00	13.25	4	1,049	0.38%
2021/01/13	1	13.00	0.1	13.30	13.35	0.9	1,068	0.08%
2021/01/12	0.2	13.65	0	12.90	12.90	0.2	1,121	0.01%
2021/01/11	0	0.00	6.1	13.42	13.50	-6.1	1,140	-0.54%
2021/01/08	11.1	13.46	8.1	13.08	13.25	3	1,153	0.26%
2021/01/07	0	0.00	2	14.50	14.05	-2	1,136	-0.18%
2021/01/06	6.3	15.12	18	15.16	14.60	-11.7	1,133	-1.03%
2021/01/05	36	15.61	19.1	15.18	15.30	16.9	1,117	1.51%
2021/01/04	1.1	14.77	4.2	13.62	14.85	-3.1	1,071	-0.29%
2020/12/31	1	13.10	11.4	12.91	13.50	-10.4	1,041	-0.99%
2020/12/30	0	0.00	17	12.53	12.70	-17	1,025	-1.66%
2020/12/29	1.1	12.45	1	12.35	12.40	0.1	1,018	0.01%
2020/12/28	9	12.62	7	12.63	12.70	2	1,010	0.20%
2020/12/25	8	11.89	3	12.70	12.90	5	997	0.50%
2020/12/24	4	11.90	5	12.00	11.85	-1	983	-0.10%
2020/12/23	7.3	12.00	1	11.80	11.90	6.3	983	0.64%
2020/12/22	1	11.80	6	11.99	11.65	-5	989	-0.51%
2020/12/18	1.1	12.25	2	12.25	12.40	-1	1,001	-0.09%
2020/12/17	6	12.33	12	12.07	12.25	-6	1,001	-0.60%
2020/12/16	3.2	11.82	0.2	11.90	11.90	3	1,001	0.30%
2020/12/15	1	12.15	3	12.18	12.00	-2	1,019	-0.20%
2020/12/14	2	12.10	2	12.35	12.10	0	1,044	0.00%
2020/12/11	4	12.10	23	12.00	12.20	-19	1,058	-1.80%
2020/12/10	12	12.13	16	12.28	11.90	-4	1,103	-0.36%
2020/12/09	13.2	12.40	8	12.43	12.30	5.2	1,105	0.47%
2020/12/08	29	13.34	2.1	13.39	12.90	26.9	1,104	2.44%
2020/12/07	7	13.16	7.1	13.13	13.60	-0.1	1,082	-0.01%
2020/12/04	6	11.94	15	11.94	12.40	-9	1,038	-0.87%
2020/12/03	6.1	11.24	2	11.25	11.30	4.1	1,005	0.41%
2020/12/02	5	11.17	5	11.24	11.20	0	996	0.00%
2020/12/01	2	11.10	3.1	11.17	11.05	-1.1	993	-0.11%
2020/11/30	11	11.29	2	11.20	11.10	9	987	0.91%
2020/11/27	0	0.00	1.1	11.09	11.20	-1.1	979	-0.11%
2020/11/26	6	11.07	0	0.00	11.05	6	972	0.62%
2020/11/25	3	11.07	7	11.12	11.05	-4	966	-0.41%
2020/11/24	23	11.12	21	11.28	11.00	2	957	0.21%
2020/11/23	4	10.58	16	11.26	11.45	-12	930	-1.29%
2020/11/20	0	0.00	0	10.45	10.45	0	909	0.00%
2020/11/19	2.1	10.50	2	10.48	10.50	0.1	904	0.01%
2020/11/18	0.9	10.44	1	10.65	10.40	-0.1	897	-0.01%
2020/11/17	2	10.30	3	10.55	10.60	-1	887	-0.11%
2020/11/16	15	10.34	2.1	10.41	10.35	12.9	877	1.47%
2020/11/13	5.1	10.67	0	0.00	10.70	5.1	865	0.58%
2020/11/12	10	11.45	4.1	11.57	11.20	6	847	0.70%
2020/11/11	4	10.98	5.3	11.35	11.40	-1.3	806	-0.16%
2020/11/10	11	10.65	4	10.84	10.40	7	754	0.93%
2020/11/09	9	11.29	22	11.47	11.35	-13	733	-1.77%
2020/11/06	19	10.96	28	11.07	11.10	-9	687	-1.31%
2020/11/05	5	10.10	7	10.10	10.10	-2	628	-0.32%
2020/11/04	1	9.30	3	9.30	9.22	-2	619	-0.32%
2020/11/03	4	8.81	8	9.33	9.30	-4	617	-0.65%
2020/11/02	2	9.13	5	9.07	9.10	-3	613	-0.49%
2020/10/30	6.2	9.34	3	9.46	9.25	3.2	608	0.53%
2020/10/29	7	9.31	1	9.31	9.38	6	605	0.99%
2020/10/28	9.1	9.66	5	9.91	9.51	4.1	600	0.68%
2020/10/27	10.8	9.87	1	9.99	9.80	9.8	589	1.66%
2020/10/26	15	10.30	8	10.26	10.30	7	579	1.21%
2020/10/23	3.3	9.67	3	9.75	9.75	0.3	558	0.05%
2020/10/22	7.1	9.98	10.1	9.96	9.90	-3	547	-0.55%
2020/10/21	7.5	10.37	19	10.34	10.30	-11.5	529	-2.17%
2020/10/20	29.1	10.65	7	10.80	10.90	22.1	507	4.34%
2020/10/19	1	10.00	18.1	10.26	10.30	-17.1	447	-3.82%
2020/10/16	7	9.01	33	9.02	9.38	-26	419	-6.19%
2020/10/15	9.2	8.57	14	8.67	8.53	-4.8	397	-1.20%
2020/10/14	20.2	8.91	20	8.88	8.80	0.2	389	0.05%
2020/10/13	13.1	9.13	39	9.14	9.00	-25.9	378	-6.85%
2020/10/12	2	9.07	15.1	9.02	9.07	-13.1	356	-3.66%
2020/10/08	1	8.24	3.1	8.25	8.25	-2.1	340	-0.62%
2020/10/07	8.6	7.63	3	7.63	7.50	5.7	333	1.69%
2020/10/06	4.6	7.63	9	7.62	7.59	-4.4	331	-1.33%
2020/10/05	8.2	7.64	1	7.77	7.46	7.2	332	2.17%
2020/09/30	2.4	7.62	0.7	7.77	7.65	1.7	334	0.50%
2020/09/29	4.4	7.34	1	7.44	7.37	3.4	340	1.01%
2020/09/28	3.7	7.35	12	7.28	7.21	-8.3	339	-2.43%
2020/09/25	12.5	7.77	7	7.63	7.62	5.5	335	1.62%
2020/09/24	45.1	8.63	3	8.65	8.46	42.1	325	12.92%
2020/09/23	6.1	8.56	8	7.90	8.69	-1.9	312	-0.60%
2020/09/22	7.3	7.92	12	7.95	7.90	-4.7	299	-1.56%
2020/09/21	10.4	8.64	4	8.59	8.32	6.4	291	2.19%
2020/09/18	34.2	8.83	3	8.95	8.96	31.2	278	11.20%
2020/09/17	26	8.56	12	8.89	9.33	14	253	5.52%
2020/09/16	5.2	8.60	20	8.67	8.49	-14.8	220	-6.71%
2020/09/15	49.3	9.20	37	9.09	9.10	12.3	198	6.20%
2020/09/14	29	8.51	5	8.51	8.51	24	145	16.45%
2020/09/11	24	7.41	0	0.00	7.74	24	129	18.58%
2020/09/10	0	0.00	6	6.83	7.04	-6	107	-5.56%
2020/09/08	1.2	6.33	0	0.00	6.40	1.2	101	1.18%
2020/09/04	0.2	6.56	0	0.00	6.48	0.2	99	0.23%
2020/09/02	0.1	6.40	0	0.00	6.29	0.1	95	0.10%
2020/08/27	2	6.18	0	0.00	6.17	2	97	2.05%
2020/08/24	0.4	6.24	0	0.00	6.12	0.4	93	0.37%
2020/08/19	1	6.17	0	0.00	6.15	1	94	1.05%
2020/08/18	1	6.18	0	0.00	6.16	1	93	1.07%
2020/08/17	1	6.16	0	0.00	6.29	1	91	1.10%
2020/08/07	0	0.00	2	6.20	6.20	-2	88	-2.25%
2020/07/29	0	0.00	1	6.15	6.31	-1	87	-1.15%
2020/07/22	0	0.00	1	6.27	6.34	-1	87	-1.15%
2020/07/17	0	0.00	3	6.34	6.32	-3	87	-3.44%
2020/07/15	0.2	6.38	15	6.36	6.20	-14.8	85	-17.38%
2020/07/10	4	6.27	4	6.29	6.40	0	85	0.00%
2020/07/09	3	6.18	1	6.37	6.43	2	82	2.43%
2020/07/08	5	5.85	9	6.08	6.22	-4	77	-5.19%
2020/07/07	0	0.00	5	6.02	5.78	-5	70	-7.13%
2020/07/06	5	5.95	0	0.00	6.07	5	68	7.30%
2020/07/03	5	5.86	6	6.00	5.99	-1	67	-1.47%
2020/06/17	3	5.97	0	0.00	5.99	3	61	4.90%
2020/05/29	2	5.79	0	0.00	5.76	2	61	3.25%
2020/05/28	0	0.00	1	5.67	5.73	-1	62	-1.60%
2020/05/27	2	5.53	0	0.00	5.63	2	62	3.18%
2020/05/14	1	5.42	0	0.00	5.54	1	70	1.41%
2020/05/13	10	5.46	0	0.00	5.52	10	70	14.23%
2020/05/07	0	0.00	2	5.44	5.50	-2	71	-2.81%
2020/05/04	2	5.37	0	0.00	5.48	2	68	2.92%
2020/04/29	0	0.00	2.1	5.37	5.45	-2.1	68	-3.11%
2020/04/16	0	0.00	1	4.85	5.04	-1	68	-1.47%
2020/04/15	1	4.90	0	0.00	4.98	1	67	1.49%
2020/04/06	2	4.55	0	0.00	4.41	2	69	2.89%
2020/03/24	1	4.08	0	0.00	4.18	1	74	1.35%
2020/03/19	0.1	3.90	0	0.00	3.85	0.1	73	0.07%
2020/03/13	4	4.65	0	0.00	4.70	4	71	5.61%
2020/03/12	5	5.28	0	0.00	5.16	5	68	7.28%
2020/03/11	5	5.33	0	0.00	5.50	5	67	7.42%
2020/01/31	1	6.10	0	0.00	6.15	1	71	1.41%
2020/01/03	0.1	6.91	0	0.00	6.88	0.1	71	0.20%
2019/12/12	0.1	6.74	0	0.00	6.85	0.1	79	0.07%
2019/12/09	1	6.77	0	0.00	6.81	1	82	1.22%
2019/12/03	0.1	6.72	0	0.00	6.70	0.1	84	0.12%
2019/11/18	0	0.00	1	6.60	6.51	-1	82	-1.21%
2019/11/14	1	6.75	0	0.00	6.69	1	82	1.21%
2019/10/21	1	6.81	0	0.00	6.80	1	128	0.78%
2019/09/05	0	0.00	1	7.10	7.14	-1	128	-0.78%
2019/07/24	0	0.00	1	7.47	7.45	-1	84	-1.19%
2019/07/22	1	7.70	0	0.00	7.65	1	84	1.18%
2019/05/29	0	0.00	1	6.95	7.09	-1	127	-0.78%
2019/04/19	0	0.00	1	7.80	7.81	-1	177	-0.56%
2019/04/15	0	0.00	2	7.71	7.70	-2	168	-1.19%
2019/04/10	1	7.70	0	0.00	7.65	1	166	0.60%
2019/03/22	0	0.00	2	7.50	7.38	-2	155	-1.29%
2019/03/19	2	7.76	0	0.00	7.76	2	156	1.28%
2019/03/15	2	7.49	0	0.00	7.45	2	147	1.36%
2019/03/14	1	7.55	0	0.00	7.50	1	145	0.69%
2019/03/08	0	0.00	1	7.58	7.45	-1	147	-0.68%
2019/03/04	0	0.00	2	7.95	7.74	-2	141	-1.42%
2019/02/26	4	7.95	11	8.18	8.16	-7	122	-5.71%
2019/02/25	10	7.73	0	0.00	7.73	10	82	12.07%
2019/02/22	0	0.00	1	7.00	7.03	-1	63	-1.56%
2019/02/14	0	0.00	1	6.56	6.55	-1	58	-1.72%
2019/01/30	1	6.40	0	0.00	6.39	1	56	1.78%
2018/12/27	0	0.00	1	6.42	6.47	-1	95	-1.04%
2018/10/05	0	0.00	1	7.80	7.71	-1	473	-0.21%
2018/09/20	1	8.14	2	8.19	8.13	-1	676	-0.15%
2018/09/18	0	0.00	1	8.59	8.23	-1	924	-0.11%
2018/09/14	4	8.65	0	0.00	8.71	4	1,033	0.39%
2018/09/12	1	8.38	1	8.15	8.16	0	1,199	0.00%
2018/09/07	1	8.60	0	0.00	8.34	1	1,231	0.08%
2018/09/06	3	9.17	1	9.31	9.04	2	1,228	0.16%
2018/08/29	1	8.31	0	0.00	8.30	1	1,373	0.07%
2018/08/20	0	0.00	1	7.92	7.76	-1	1,407	-0.07%
2018/08/09	0	0.00	2	8.66	8.59	-2	1,410	-0.14%
2018/08/08	7	8.84	7	8.92	8.80	0	1,407	0.00%
2018/07/26	0	0.00	4	8.79	9.07	-4	1,363	-0.29%
2018/07/20	0	0.00	5	8.70	8.70	-5	1,337	-0.37%
2018/07/18	6	9.03	1	8.88	8.88	5	1,330	0.38%
2018/07/17	42	9.37	41	9.03	9.20	1	1,318	0.08%
2018/07/16	2	9.29	0	0.00	9.40	2	1,289	0.16%
2018/07/11	0	0.00	6	8.70	8.50	-6	1,225	-0.49%
2018/07/06	0	0.00	1	8.82	8.76	-1	1,200	-0.08%
2018/07/05	1	9.00	0	0.00	9.25	1	1,178	0.08%
2018/07/03	0	0.00	0.1	10.10	10.15	-0.1	1,121	-0.01%
2018/06/29	6	11.40	3	11.23	10.90	3	1,045	0.29%
2018/06/28	2	12.00	2	11.70	11.15	0	1,003	0.00%
2018/06/27	6	11.41	3	11.45	11.55	3	884	0.34%
2018/06/26	5.1	10.79	2	10.63	10.50	3.1	753	0.41%
2018/06/25	4	11.65	5	11.65	11.65	-1	663	-0.15%
2018/06/22	0	0.00	5	10.60	10.60	-5	634	-0.79%
2018/06/21	20	9.30	23	9.46	9.66	-3	530	-0.57%
2018/06/19	1	8.78	0	0.00	8.97	1	424	0.24%
2018/06/13	14	9.46	12	9.30	9.14	2	390	0.51%
2018/06/08	0	0.00	2	8.36	8.41	-2	213	-0.93%
2018/06/07	2	8.45	0	0.00	8.26	2	210	0.95%
2018/04/18	12	7.91	0	0.00	7.90	12	413	2.90%