智捷 (8176)-國泰-敦南券商分點個股進出

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

智捷

(8176)

股價
15.00
漲跌
--
漲幅
0.00%
成交量
195張
產業
上櫃通信網路類股
48人加入追蹤

立即追蹤
本地時間:13:30

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

智捷 (8176)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
2024/11/22	4	15.03	2.5	15.17	15.00	1.5	709	0.21%
2024/11/21	6.2	15.05	1.2	14.87	15.00	5	707	0.70%
2024/11/20	0	15.13	0.4	15.11	14.80	-0.3	705	-0.04%
2024/11/19	18	14.93	1.7	14.83	14.90	16.3	702	2.32%
2024/11/18	1.4	14.82	1.4	14.86	14.70	0	700	0.00%
2024/11/15	10.2	15.15	1.2	15.15	15.15	9	694	1.30%
2024/11/14	2.2	15.34	7.2	15.38	15.15	-5	687	-0.72%
2024/11/13	4.1	15.60	2.5	15.68	15.60	1.6	681	0.23%
2024/11/12	6.1	15.82	12.2	15.67	15.70	-6.2	675	-0.91%
2024/11/11	11.6	14.92	24	14.90	15.05	-12.4	661	-1.87%
2024/11/08	23.9	15.04	6.1	14.98	14.85	17.9	654	2.73%
2024/11/07	3	15.32	12.1	15.30	15.50	-9.1	643	-1.41%
2024/11/06	8.4	15.23	26.2	15.16	15.15	-17.7	637	-2.78%
2024/11/05	5.3	15.71	8.8	15.87	15.65	-3.5	620	-0.56%
2024/11/04	8.4	15.96	5	16.08	15.70	3.4	627	0.54%
2024/11/01	30	16.00	2.3	16.13	15.95	27.7	625	4.42%
2024/10/30	19	17.01	134.1	16.98	16.80	-115.1	606	-18.98%	大賣/鉅額交易
2024/10/29	77.8	18.92	17.2	19.37	18.40	60.6	555	10.91%
2024/10/28	41.5	19.51	118.1	19.06	20.40	-76.6	506	-15.14%	大賣/
2024/10/25	51.3	18.44	12.2	18.54	18.75	39.1	469	8.31%
2024/10/24	21.5	18.85	50.6	18.99	18.75	-29.2	460	-6.33%
2024/10/23	52.7	19.29	64.9	19.54	19.40	-12.3	445	-2.76%
2024/10/22	8	18.45	34	18.47	19.10	-26	426	-6.09%
2024/10/21	17	17.85	11.5	17.59	17.40	5.5	383	1.44%
2024/10/18	15.6	17.05	26.4	16.97	17.20	-10.8	378	-2.84%
2024/10/17	12.8	17.28	12.4	17.50	17.35	0.4	376	0.10%
2024/10/16	2.1	16.97	34.3	17.14	17.35	-32.2	362	-8.89%
2024/10/15	15.7	17.04	8.6	17.28	16.55	7.1	350	2.02%
2024/10/14	39.7	17.11	35.5	17.18	17.25	4.2	338	1.25%
2024/10/11	4	16.91	36	16.81	16.75	-32	324	-9.87%
2024/10/09	33.8	15.88	10	15.88	15.80	23.8	309	7.70%
2024/10/08	26.8	16.27	49.4	16.13	16.30	-22.6	300	-7.53%
2024/10/07	4	14.89	4.2	14.92	14.85	-0.2	297	-0.05%
2024/10/04	3	14.90	0	0.00	14.95	3	309	0.97%
2024/10/01	1.2	14.91	0	0.00	15.05	1.2	327	0.36%
2024/09/30	1.1	15.09	2.1	15.10	15.05	-1	343	-0.28%
2024/09/27	3	15.15	0.2	15.10	15.20	2.8	353	0.80%
2024/09/26	1	15.15	1.1	15.14	15.10	0	371	-0.01%
2024/09/25	2.2	15.39	1.2	15.20	15.20	1	422	0.23%
2024/09/24	4.4	15.20	2	15.30	15.30	2.4	478	0.51%
2024/09/23	4.2	15.34	6.4	15.07	15.30	-2.3	483	-0.47%
2024/09/20	2.1	14.81	14.5	14.80	14.80	-12.3	482	-2.56%
2024/09/19	1.6	14.92	3	14.97	14.90	-1.4	488	-0.29%
2024/09/18	2.5	15.04	9	15.03	14.95	-6.5	512	-1.26%
2024/09/16	0.1	14.45	0	0.00	14.65	0.1	513	0.02%
2024/09/13	0.2	14.50	1	14.45	14.45	-0.8	514	-0.15%
2024/09/12	0	0.00	0.3	14.50	14.45	-0.3	517	-0.05%
2024/09/11	0.6	14.44	0.2	14.35	14.45	0.3	521	0.06%
2024/09/10	0.1	14.57	3	14.63	14.45	-2.9	523	-0.56%
2024/09/09	1	14.69	3.3	14.61	14.70	-2.2	528	-0.42%
2024/09/06	8	14.49	0	0.00	14.60	8	528	1.52%
2024/09/05	4.7	14.64	0.2	14.70	14.50	4.5	527	0.86%
2024/09/04	12.4	14.61	0	0.00	14.50	12.4	527	2.36%
2024/09/03	1.1	14.90	0	14.95	14.95	1	527	0.20%
2024/09/02	2.5	14.99	0.1	14.95	14.95	2.4	527	0.45%
2024/08/30	5.5	14.89	1.1	14.99	14.95	4.4	529	0.83%
2024/08/29	12.7	14.88	16.5	15.03	15.10	-3.8	526	-0.73%
2024/08/28	4	14.63	9.2	14.60	14.65	-5.3	523	-1.00%
2024/08/27	2.1	14.15	0	14.45	14.20	2.1	523	0.39%
2024/08/26	0.1	14.15	5	14.17	14.15	-5	525	-0.94%
2024/08/23	1	13.95	16	13.97	14.10	-15	529	-2.83%
2024/08/22	1.9	14.07	0.1	14.10	14.15	1.8	532	0.34%
2024/08/21	2.3	13.95	1.4	14.23	14.25	0.9	536	0.17%
2024/08/20	2	14.00	1	13.95	14.00	1	536	0.19%
2024/08/19	0.1	13.88	0.2	13.97	13.90	-0.1	538	-0.03%
2024/08/16	5.1	13.78	1.1	13.85	13.90	4	543	0.74%
2024/08/15	5.6	13.72	9.8	13.68	13.70	-4.2	543	-0.77%
2024/08/14	0	13.97	1.7	13.98	13.85	-1.7	543	-0.31%
2024/08/13	1	13.70	0	0.00	13.75	1	546	0.18%
2024/08/12	3.8	13.60	0	0.00	13.65	3.8	546	0.69%
2024/08/09	6.6	13.84	7.8	13.88	13.70	-1.2	546	-0.22%
2024/08/08	5.3	13.43	2.4	13.51	13.45	2.9	545	0.54%
2024/08/07	5.4	13.48	2.4	13.26	13.20	3	548	0.54%
2024/08/06	20.8	12.39	23	12.36	12.65	-2.2	546	-0.40%
2024/08/05	21.4	13.66	17.5	13.77	13.50	3.9	533	0.74%
2024/08/02	7.5	14.90	1.4	14.91	14.95	6.1	526	1.17%
2024/08/01	10.4	15.26	4.6	15.23	15.25	5.8	523	1.11%
2024/07/31	1.1	14.95	2.3	15.05	15.00	-1.3	523	-0.24%
2024/07/30	1	14.70	1.8	14.99	15.10	-0.8	522	-0.16%
2024/07/29	9.1	15.03	4	15.05	14.85	5.1	523	0.98%
2024/07/26	0.2	15.15	0	0.00	15.05	0.2	519	0.05%
2024/07/23	20.3	15.73	10.7	15.91	15.70	9.6	517	1.85%
2024/07/22	6.2	15.81	12.4	15.74	16.25	-6.2	498	-1.24%
2024/07/19	5.4	14.80	4.7	14.83	14.80	0.7	480	0.14%
2024/07/18	9.3	15.14	9.8	15.21	15.00	-0.5	474	-0.10%
2024/07/17	8.3	15.39	8.2	15.40	15.40	0.1	468	0.02%
2024/07/16	10.5	15.36	3	15.42	15.40	7.5	468	1.61%
2024/07/15	9.4	15.41	23.2	15.42	15.25	-13.8	468	-2.95%
2024/07/12	7.4	15.67	5	15.67	15.65	2.4	463	0.51%
2024/07/11	12.3	15.81	31.2	15.82	15.80	-18.9	458	-4.12%
2024/07/10	14.2	15.56	35.9	15.61	15.60	-21.7	454	-4.76%
2024/07/09	38.5	15.20	40.9	15.70	15.30	-2.4	448	-0.54%
2024/07/08	28.3	16.25	25	16.20	16.10	3.2	410	0.79%
2024/07/05	60.7	16.80	31.4	16.75	16.55	29.4	405	7.25%
2024/07/04	20.1	16.51	36.6	16.61	16.40	-16.5	390	-4.23%
2024/07/03	22.3	16.87	8	16.84	16.85	14.3	377	3.79%
2024/07/02	14.7	16.73	93.4	16.63	16.80	-78.7	368	-21.34%
2024/07/01	261.9	16.95	20.6	16.86	17.30	241.4	348	69.31%	大買/鉅額交易
2024/06/28	8.1	16.12	136.9	16.14	16.80	-128.7	295	-43.57%	大賣/鉅額交易
2024/06/27	4.6	15.26	8.2	15.27	15.30	-3.6	238	-1.50%
2024/06/26	19.2	15.37	2.7	15.31	15.20	16.5	232	7.11%
2024/06/25	7.2	15.05	13.6	14.90	15.15	-6.4	229	-2.78%
2024/06/24	104.8	15.32	127.3	15.22	15.30	-22.5	221	-10.19%	大買/大賣/
2024/06/21	92.3	14.54	4.9	14.48	14.65	87.3	199	43.80%
2024/06/20	0.2	14.27	6.3	14.16	14.15	-6.1	196	-3.11%
2024/06/19	11.3	14.27	20.1	14.20	14.15	-8.8	198	-4.42%
2024/06/18	14.3	14.29	3.4	14.34	14.40	10.9	196	5.56%
2024/06/17	15	14.51	13	14.52	14.45	2	192	1.04%
2024/06/14	20.6	14.45	14.4	14.43	14.45	6.2	193	3.19%
2024/06/13	11.1	14.10	5.1	14.04	14.05	5.9	190	3.09%
2024/06/12	12.9	14.03	4.6	14.03	14.00	8.3	193	4.26%
2024/06/11	11.2	14.11	5.5	14.11	14.05	5.7	196	2.93%
2024/06/07	18.1	14.15	1.7	14.18	14.10	16.4	201	8.10%
2024/06/06	0.7	14.17	2.1	14.25	14.10	-1.4	203	-0.68%
2024/06/05	9.7	14.21	5.3	14.23	14.10	4.3	206	2.10%
2024/06/04	2.2	14.28	5.3	14.25	14.20	-3	207	-1.47%
2024/06/03	0.9	14.21	1.2	14.25	14.25	-0.3	216	-0.15%
2024/05/31	7.3	14.14	0	0.00	14.15	7.3	217	3.34%
2024/05/30	2.2	14.20	1	14.25	14.20	1.2	221	0.55%
2024/05/29	3.1	14.37	10.3	14.28	14.35	-7.2	223	-3.24%
2024/05/28	4.6	14.17	11.7	14.12	14.20	-7.1	222	-3.19%
2024/05/27	12.3	14.05	3.2	14.03	14.00	9.1	222	4.11%
2024/05/24	1.8	14.01	10.5	13.95	14.00	-8.7	229	-3.80%
2024/05/23	1.3	14.03	8.6	14.13	14.10	-7.3	238	-3.06%
2024/05/22	3.2	13.92	1.2	14.01	13.95	2	247	0.81%
2024/05/21	5	14.00	0.2	14.05	14.00	4.9	262	1.86%
2024/05/20	4.2	14.04	8	14.05	14.00	-3.8	278	-1.36%
2024/05/17	23.3	14.05	38	14.07	14.00	-14.7	284	-5.16%
2024/05/16	1.4	13.95	2.1	13.95	13.90	-0.7	293	-0.24%
2024/05/15	1.8	13.91	2.5	13.86	13.90	-0.7	299	-0.24%
2024/05/14	10.4	14.10	10.4	13.88	13.90	0	304	0.01%
2024/05/13	1.4	13.82	0.4	13.90	13.85	1	311	0.32%
2024/05/10	1	14.15	0	0.00	14.10	1	322	0.31%
2024/05/09	1.1	14.30	3	14.20	14.20	-1.9	323	-0.60%
2024/05/08	0	0.00	0.2	14.28	14.30	-0.2	325	-0.07%
2024/05/07	5.3	14.38	4.3	14.42	14.30	1	326	0.30%
2024/05/06	4.5	14.51	0.1	14.35	14.30	4.4	328	1.35%
2024/05/03	1	14.30	6.3	14.31	14.30	-5.3	331	-1.60%
2024/05/02	10.2	14.45	41	14.33	14.35	-30.8	335	-9.19%
2024/04/30	9.6	14.28	12.3	14.25	14.35	-2.7	338	-0.78%
2024/04/29	28.2	14.01	1.2	14.08	14.15	27	339	7.94%
2024/04/26	7.1	13.90	1.2	14.00	14.00	6	344	1.73%
2024/04/25	0.2	13.90	11.1	13.86	13.85	-11	350	-3.12%
2024/04/24	2	13.85	2.1	13.95	13.90	-0.1	358	-0.03%
2024/04/23	4.7	13.78	1.7	13.87	13.90	3	368	0.83%
2024/04/22	0	13.73	8.1	13.76	13.75	-8.1	384	-2.09%
2024/04/19	7.1	13.79	0.5	13.70	13.60	6.6	404	1.63%
2024/04/18	2	14.00	0	0.00	13.90	2	486	0.42%
2024/04/17	5.3	14.02	0.1	14.08	14.05	5.2	510	1.01%
2024/04/16	1.1	13.95	2.2	13.90	13.90	-1.1	514	-0.22%
2024/04/15	0	14.37	2	14.42	14.30	-2	514	-0.39%
2024/04/12	3.8	14.42	0	0.00	14.45	3.8	513	0.73%
2024/04/11	9.4	14.62	7.9	14.59	14.55	1.5	513	0.29%
2024/04/10	4	14.29	1.5	14.32	14.30	2.5	507	0.50%
2024/04/09	5	14.11	1.4	14.15	14.20	3.6	505	0.72%
2024/04/08	6.1	14.08	15.2	14.24	14.15	-9.2	504	-1.82%
2024/04/03	1.4	13.64	0.2	13.65	13.75	1.2	504	0.23%
2024/04/02	0	13.69	4	13.80	13.80	-4	507	-0.78%
2024/04/01	0.3	13.87	5	13.80	13.75	-4.7	509	-0.93%
2024/03/29	3.5	13.83	0.4	13.94	13.80	3	510	0.60%
2024/03/28	2.2	13.92	10.2	13.82	14.00	-8	517	-1.54%
2024/03/27	7.5	13.82	1.6	13.82	13.90	5.8	520	1.12%
2024/03/26	2.8	13.75	8	13.78	13.60	-5.2	522	-0.99%
2024/03/25	15.4	13.87	0.2	13.95	13.85	15.2	521	2.92%
2024/03/22	7.7	13.97	7.8	13.90	13.95	-0.1	524	-0.01%
2024/03/21	9.4	13.56	2.4	13.63	13.50	7	524	1.33%
2024/03/20	2.5	13.55	6.7	13.56	13.50	-4.3	528	-0.81%
2024/03/19	3.8	13.60	4.3	13.68	13.55	-0.6	533	-0.11%
2024/03/18	13.9	13.68	38.1	13.69	13.75	-24.2	534	-4.53%
2024/03/15	2.2	14.01	3.9	14.05	13.90	-1.7	538	-0.31%
2024/03/14	1.3	13.79	0.5	13.98	13.80	0.8	558	0.14%
2024/03/13	6.7	13.94	4.6	14.08	13.80	2.1	567	0.37%
2024/03/12	6.1	14.33	2.5	14.48	14.20	3.6	570	0.63%
2024/03/11	1.4	14.50	14.1	14.46	14.45	-12.7	581	-2.18%
2024/03/08	3.4	14.54	0.1	14.66	14.60	3.3	585	0.56%
2024/03/07	3.3	14.84	1	14.80	14.65	2.3	591	0.39%
2024/03/06	14.5	15.01	0.3	15.07	15.00	14.2	596	2.37%
2024/03/05	3.2	15.12	6.2	15.26	15.10	-3	599	-0.51%
2024/03/04	2.4	14.88	4.7	14.96	15.05	-2.3	597	-0.39%
2024/03/01	1.8	14.99	8	14.99	15.00	-6.2	600	-1.03%
2024/02/29	3.3	15.09	5.2	15.05	15.00	-1.9	604	-0.31%
2024/02/27	9.3	15.23	29.8	15.04	15.10	-20.5	614	-3.34%
2024/02/26	8.8	15.64	20.7	15.58	15.50	-11.9	625	-1.91%
2024/02/23	8.7	15.36	8.4	15.39	15.30	0.4	638	0.05%
2024/02/22	44.4	15.38	34	15.25	15.55	10.5	636	1.65%
2024/02/21	24	15.15	7.3	15.15	15.15	16.7	625	2.67%
2024/02/20	4.6	14.81	13.5	14.72	14.80	-8.9	626	-1.42%
2024/02/19	12.8	14.54	7.5	14.78	14.85	5.4	647	0.83%
2024/02/16	3	14.03	7.6	14.09	14.30	-4.6	647	-0.70%
2024/02/15	1.4	13.52	3	13.97	13.80	-1.6	659	-0.24%
2024/02/05	3.8	14.04	2.1	13.98	14.00	1.7	691	0.24%
2024/02/02	33.7	14.58	10.6	14.48	14.40	23.1	705	3.28%
2024/02/01	4.2	14.02	20.8	14.05	14.00	-16.7	730	-2.28%
2024/01/31	0.2	14.00	3.1	14.06	14.05	-2.9	750	-0.38%
2024/01/30	1.9	13.98	0.8	14.02	14.00	1.1	796	0.14%
2024/01/29	9.1	13.97	5.1	13.95	14.00	4	868	0.46%
2024/01/26	1.8	14.11	0.2	14.15	13.95	1.6	883	0.18%
2024/01/25	6.6	14.17	4	14.16	14.10	2.6	911	0.29%
2024/01/24	3.1	14.27	7.3	14.36	14.40	-4.2	934	-0.45%
2024/01/23	0.3	14.10	2.7	14.14	14.10	-2.4	955	-0.26%
2024/01/22	1.3	13.79	0.3	13.95	13.95	1	987	0.10%
2024/01/19	4.1	13.81	14	13.85	13.75	-9.9	1,031	-0.96%
2024/01/18	8	13.67	4.1	13.66	13.65	3.9	1,095	0.36%
2024/01/17	6.2	13.83	3	13.88	13.70	3.2	1,168	0.27%
2024/01/16	22.7	14.12	19.4	14.13	14.00	3.3	1,222	0.27%
2024/01/15	15.8	14.17	88.1	14.08	14.40	-72.3	1,298	-5.57%
2024/01/12	126.9	15.34	56.4	15.11	14.70	70.5	1,388	5.08%	大買/
2024/01/11	17.2	14.69	43.1	14.70	14.85	-25.9	1,403	-1.84%
2024/01/10	6.7	13.52	14.4	13.57	13.50	-7.7	1,437	-0.54%
2024/01/09	4.4	13.74	3.1	13.83	13.70	1.3	1,524	0.08%
2024/01/08	1.6	13.87	0	0.00	13.80	1.6	1,548	0.10%
2024/01/05	6	13.83	0.4	13.90	13.80	5.7	1,592	0.36%
2024/01/04	2.3	13.84	3.2	13.90	13.95	-0.9	1,634	-0.06%
2024/01/03	3.3	13.92	3.1	13.95	13.95	0.2	1,643	0.01%
2024/01/02	2.6	13.96	1	13.95	14.10	1.6	1,645	0.10%
2023/12/29	2.3	14.10	6	14.14	14.20	-3.7	1,646	-0.22%
2023/12/28	2	14.05	18	14.15	14.05	-16	1,646	-0.97%
2023/12/27	0.2	14.18	11.1	14.24	14.20	-10.9	1,643	-0.66%
2023/12/26	2.3	13.95	8.7	13.91	13.95	-6.3	1,640	-0.39%
2023/12/25	9.3	13.92	16.4	14.01	13.75	-7.1	1,638	-0.43%
2023/12/22	20.3	14.24	3.4	14.25	14.05	16.8	1,630	1.03%
2023/12/21	5.2	14.22	1.1	14.30	14.30	4.1	1,626	0.25%
2023/12/20	1.9	14.25	4.5	14.36	14.30	-2.7	1,624	-0.16%
2023/12/19	7.1	14.28	1.5	14.32	14.20	5.6	1,622	0.35%
2023/12/18	1.6	14.51	6.3	14.60	14.55	-4.7	1,616	-0.29%
2023/12/15	16.6	14.68	2.2	14.72	14.55	14.4	1,616	0.89%
2023/12/14	3	14.77	6.6	15.05	14.90	-3.6	1,612	-0.22%
2023/12/13	7.3	14.66	5.1	14.75	14.75	2.2	1,607	0.14%
2023/12/12	6.2	14.66	4	14.59	14.75	2.2	1,605	0.14%
2023/12/11	18.7	14.35	5.4	14.34	14.55	13.3	1,598	0.83%
2023/12/08	7.6	15.33	1.2	15.33	15.40	6.4	1,574	0.40%
2023/12/07	3.1	15.04	16.2	15.28	15.00	-13.1	1,565	-0.84%
2023/12/06	8	15.23	8	15.23	15.15	0	1,560	0.00%
2023/12/05	11.2	14.72	4	15.00	14.70	7.2	1,545	0.47%
2023/12/04	10.6	15.15	16.1	15.19	15.05	-5.5	1,537	-0.36%
2023/12/01	13	14.73	8.1	15.10	15.25	4.9	1,529	0.32%
2023/11/30	2.5	14.46	21.8	14.45	14.35	-19.3	1,514	-1.27%
2023/11/29	8.2	14.48	11	14.48	14.40	-2.9	1,509	-0.19%
2023/11/28	7.6	14.46	4.7	14.51	14.50	2.9	1,506	0.19%
2023/11/27	4.5	14.51	5.4	14.94	14.40	-0.8	1,497	-0.06%
2023/11/24	13.3	14.96	5	15.10	14.80	8.3	1,491	0.55%
2023/11/22	13.1	15.52	23	15.67	15.85	-10	1,456	-0.68%
2023/11/21	15.1	14.92	9.1	14.93	14.85	6.1	1,432	0.42%
2023/11/20	5.8	14.81	3.6	14.80	14.80	2.2	1,423	0.16%
2023/11/17	27.1	14.91	3.2	14.90	14.90	23.9	1,413	1.69%
2023/11/16	24.4	15.24	29.2	15.17	15.30	-4.8	1,397	-0.35%
2023/11/15	10.1	14.15	5	14.11	14.20	5.1	1,368	0.37%
2023/11/14	14.1	13.70	39	13.80	13.85	-24.9	1,357	-1.84%
2023/11/13	8.9	13.49	50.7	13.60	13.70	-41.8	1,338	-3.12%
2023/11/10	20.1	14.09	4.3	14.05	14.10	15.8	1,300	1.21%
2023/11/09	62	14.95	90	14.88	14.55	-28	1,279	-2.19%
2023/11/08	17.3	15.98	33.7	15.90	15.90	-16.4	1,240	-1.32%
2023/11/07	46.3	15.81	27.6	15.93	15.85	18.7	1,219	1.53%
2023/11/06	37.1	16.17	62.6	16.43	16.50	-25.5	1,174	-2.17%
2023/11/03	9.8	15.15	22.2	15.20	15.00	-12.4	1,099	-1.13%
2023/11/02	48.9	15.50	31.8	15.73	15.30	17.1	1,081	1.59%
2023/11/01	45.4	15.87	23.1	16.02	15.70	22.3	1,053	2.12%
2023/10/31	24.1	15.97	20.9	15.98	16.30	3.2	1,026	0.31%
2023/10/30	29.8	16.32	40.3	16.19	15.95	-10.5	1,002	-1.05%
2023/10/27	57.8	17.16	36.6	17.10	16.80	21.2	973	2.18%
2023/10/26	75.4	18.02	64.1	17.89	18.05	11.2	929	1.21%
2023/10/25	106.6	17.28	47.7	16.86	18.15	58.9	860	6.85%	大買/
2023/10/24	35.5	16.32	76.6	16.11	16.50	-41.2	783	-5.26%
2023/10/23	143	17.98	91.9	17.05	17.25	51.1	723	7.06%	大買/
2023/10/20	131.3	16.73	42	16.89	17.50	89.2	636	14.01%	大買/
2023/10/19	74.1	14.83	62.5	15.65	16.05	11.5	531	2.17%
2023/10/18	31.7	13.95	10.6	14.22	14.60	21.1	440	4.79%
2023/10/17	12	14.62	42.1	14.50	14.70	-30.1	390	-7.70%
2023/10/16	41.4	13.22	17.3	13.30	13.40	24.1	336	7.16%
2023/10/13	53	13.15	30.5	13.21	13.40	22.5	346	6.49%
2023/10/12	20.5	12.71	28.2	12.96	12.85	-7.7	307	-2.50%
2023/10/11	1	12.10	10.8	12.10	12.10	-9.8	268	-3.63%
2023/10/06	0.1	11.02	0.4	11.04	11.00	-0.3	264	-0.12%
2023/10/05	0.4	11.06	0.2	11.04	11.05	0.2	272	0.09%
2023/10/04	0.2	10.98	0	11.35	10.90	0.2	272	0.08%
2023/10/03	1	11.20	0	0.00	11.10	1	273	0.37%
2023/10/02	1.1	11.15	0.1	11.10	11.25	1	275	0.37%
2023/09/28	0.1	11.18	0.1	11.20	11.20	-0.1	284	-0.02%
2023/09/27	0.2	11.26	1	11.30	11.25	-0.8	300	-0.27%
2023/09/26	0.2	11.29	0	0.00	11.20	0.2	305	0.06%
2023/09/25	1.3	11.38	0.1	11.50	11.45	1.2	307	0.40%
2023/09/22	0	0.00	2.3	11.43	11.50	-2.3	307	-0.75%
2023/09/21	0.4	11.38	0	0.00	11.50	0.4	310	0.13%
2023/09/20	0	11.61	1.2	11.68	11.60	-1.2	311	-0.37%
2023/09/19	1	11.40	0	0.00	11.50	1	311	0.33%
2023/09/18	3.2	11.67	3.1	11.75	11.55	0.1	312	0.04%
2023/09/15	0.1	11.70	1	11.75	11.70	-0.9	312	-0.29%
2023/09/14	0.4	11.69	1	11.65	11.65	-0.6	310	-0.19%
2023/09/13	0.2	11.57	1.2	11.60	11.65	-1	310	-0.31%
2023/09/12	1.1	11.65	2.8	11.57	11.70	-1.7	315	-0.55%
2023/09/11	2.1	11.57	19.1	11.44	11.60	-16.9	314	-5.39%
2023/09/08	0.6	11.19	0	0.00	11.30	0.6	314	0.19%
2023/09/07	0.4	11.17	0.2	11.30	11.40	0.2	316	0.07%
2023/09/06	0.3	11.40	11.4	11.43	11.45	-11	324	-3.39%
2023/09/05	1.2	11.25	0.5	11.36	11.40	0.7	332	0.21%
2023/09/04	1.2	11.27	0.6	11.35	11.35	0.6	335	0.19%
2023/09/01	0.2	11.48	14.1	11.12	11.55	-13.9	338	-4.11%
2023/08/31	1	11.00	2.9	10.99	11.00	-1.9	337	-0.56%
2023/08/30	3.4	10.85	0.1	11.04	10.95	3.3	342	0.97%
2023/08/29	10.3	10.65	0.9	10.97	11.00	9.4	346	2.72%
2023/08/28	0.3	11.07	0	0.00	11.00	0.3	354	0.08%
2023/08/25	2.3	10.95	0.2	11.03	11.00	2.1	359	0.60%
2023/08/24	1.2	10.92	5.1	10.95	10.90	-3.9	367	-1.05%
2023/08/23	0	11.50	10.2	11.10	11.10	-10.2	372	-2.73%
2023/08/22	4.6	10.80	0.6	10.93	10.75	4	378	1.06%
2023/08/21	0.4	11.09	0.2	11.13	11.10	0.3	389	0.07%
2023/08/18	1.5	11.07	0.3	11.10	11.05	1.2	412	0.28%
2023/08/17	0.3	10.93	4	11.15	11.20	-3.7	414	-0.90%
2023/08/16	1.1	10.82	1.7	10.92	10.90	-0.6	418	-0.14%
2023/08/15	10.3	10.75	7.2	10.79	11.00	3.1	422	0.73%
2023/08/14	2.1	10.89	3.7	10.93	10.85	-1.6	426	-0.37%
2023/08/11	3.1	11.00	13.1	11.00	11.00	-10	430	-2.33%
2023/08/10	6.5	11.29	1	11.21	11.10	5.5	434	1.26%
2023/08/09	1.2	11.46	0.7	11.50	11.40	0.5	439	0.10%
2023/08/08	1.2	11.47	3.6	11.55	11.55	-2.5	473	-0.52%
2023/08/07	4.4	11.41	0.7	11.53	11.40	3.7	492	0.75%
2023/08/04	6.7	11.65	15	11.61	11.65	-8.3	490	-1.69%
2023/08/02	4	11.69	15.7	11.62	11.70	-11.7	492	-2.37%
2023/08/01	3.2	11.77	1.3	11.90	11.95	1.9	490	0.38%
2023/07/31	7.5	12.36	3.2	12.45	12.15	4.3	484	0.88%
2023/07/28	2.1	12.35	1.3	12.40	12.35	0.8	479	0.16%
2023/07/27	3.2	12.22	1.7	12.30	12.30	1.4	478	0.30%
2023/07/26	1.3	12.32	3	12.33	12.15	-1.7	476	-0.37%
2023/07/25	22.2	12.40	17.2	12.40	12.40	4.9	473	1.04%
2023/07/24	6.2	12.35	55	12.11	12.05	-48.8	467	-10.42%
2023/07/21	7	12.74	17	12.73	12.50	-10	461	-2.16%
2023/07/20	10.2	12.42	6.3	12.41	12.20	4	456	0.87%
2023/07/19	90.7	13.21	70.3	12.77	12.75	20.3	446	4.55%
2023/07/18	81.1	12.61	61.5	12.81	13.40	19.6	412	4.75%
2023/07/17	5.6	12.20	22	12.17	12.20	-16.5	380	-4.33%
2023/07/14	4	12.07	5	12.08	12.15	-1	380	-0.27%
2023/07/13	8	12.01	54	11.88	11.90	-46	383	-11.98%
2023/07/12	55.2	12.38	33.8	12.01	12.05	21.5	394	5.43%
2023/07/11	4	11.60	9.8	11.64	11.55	-5.8	388	-1.49%
2023/07/10	5.2	11.99	2.8	11.90	11.80	2.4	397	0.60%
2023/07/07	8.2	11.85	19.6	11.93	11.85	-11.5	397	-2.89%
2023/07/06	24.5	12.02	2.8	12.16	12.15	21.6	399	5.41%
2023/07/05	23	12.18	7.4	12.20	12.20	15.6	394	3.96%
2023/07/04	1.1	11.50	1.5	11.60	11.60	-0.4	382	-0.11%
2023/07/03	2.4	11.48	1.3	11.54	11.50	1.1	382	0.29%
2023/06/30	0.2	11.50	0.2	11.55	11.50	0	383	0.00%
2023/06/29	0.4	11.61	16.2	11.55	11.50	-15.9	387	-4.10%
2023/06/28	1	11.20	0.6	11.30	11.40	0.4	392	0.11%
2023/06/27	5.5	11.22	4.3	11.32	11.25	1.2	396	0.29%
2023/06/26	22.2	11.27	6.5	11.33	11.25	15.7	402	3.90%
2023/06/21	5.5	11.30	1.8	11.40	11.30	3.6	418	0.87%
2023/06/20	10.9	11.29	3.2	11.39	11.30	7.7	459	1.67%
2023/06/19	1.5	11.43	0	0.00	11.30	1.5	490	0.30%
2023/06/16	99.8	11.30	3.8	11.45	11.35	96	498	19.26%
2023/06/15	3.5	11.31	5.6	11.34	11.25	-2	498	-0.41%
2023/06/14	4.6	11.29	2	11.38	11.40	2.6	503	0.51%
2023/06/13	1.9	11.40	4.9	11.43	11.40	-3	505	-0.59%
2023/06/12	7.9	11.39	7.9	11.38	11.35	0	511	0.01%
2023/06/09	15.2	11.92	10.7	11.94	11.85	4.5	518	0.87%
2023/06/08	4.6	11.76	4.4	11.84	11.70	0.2	522	0.04%
2023/06/07	0	11.95	2	12.05	11.90	-2	535	-0.37%
2023/06/06	4.5	11.82	2	11.91	11.85	2.5	557	0.45%
2023/06/05	8.7	11.92	1.3	11.87	11.95	7.4	574	1.29%
2023/06/02	1.3	11.79	1.3	11.89	11.70	0	613	0.01%
2023/06/01	10.7	11.71	21	11.71	11.60	-10.3	651	-1.59%
2023/05/31	3.5	11.97	1.8	12.10	12.00	1.6	696	0.24%
2023/05/30	0.5	12.15	6.6	12.10	12.10	-6.1	727	-0.84%
2023/05/29	0.7	11.77	8.2	11.80	11.90	-7.5	746	-1.00%
2023/05/26	4.2	11.82	2	11.90	11.70	2.2	744	0.29%
2023/05/25	10.1	12.10	11	12.01	12.20	-0.9	738	-0.12%
2023/05/24	19.1	12.21	18.9	12.13	12.20	0.2	727	0.03%
2023/05/23	5.5	11.61	2.3	11.70	11.50	3.1	706	0.45%
2023/05/22	10.8	11.35	5.2	11.39	11.55	5.6	708	0.79%
2023/05/19	2.6	11.65	8.1	11.67	11.65	-5.5	703	-0.79%
2023/05/18	11.5	11.70	3	11.88	11.85	8.5	700	1.21%
2023/05/17	11.9	11.81	6.6	11.84	11.70	5.4	694	0.77%
2023/05/16	3.2	11.75	2.1	11.78	11.70	1.1	690	0.16%
2023/05/15	6.7	11.75	6.2	11.82	11.70	0.5	687	0.07%
2023/05/12	17	12.16	12.8	12.08	12.20	4.1	682	0.61%
2023/05/11	4.5	11.57	8.8	11.63	11.65	-4.3	646	-0.66%
2023/05/10	5.1	10.51	11.6	10.57	10.60	-6.5	628	-1.04%
2023/05/09	3.9	10.77	2	10.83	10.60	1.9	625	0.30%
2023/05/08	9.7	10.94	4.3	10.94	10.95	5.4	622	0.87%
2023/05/05	4.3	11.07	2.5	11.16	11.10	1.8	620	0.29%
2023/05/04	3.1	11.04	3.5	11.01	11.05	-0.3	619	-0.06%
2023/05/03	0.1	11.16	4.2	11.08	11.05	-4.1	618	-0.66%
2023/05/02	7.3	11.11	7.3	11.05	11.05	0	617	0.00%
2023/04/28	3.6	10.91	2.3	11.00	11.00	1.3	615	0.22%
2023/04/27	2.2	10.94	1.5	11.10	11.00	0.8	614	0.12%
2023/04/26	3.1	10.93	4.6	10.85	10.85	-1.6	613	-0.25%
2023/04/25	16.7	10.98	12.3	10.93	10.90	4.4	610	0.71%
2023/04/24	2.1	11.30	12	11.34	11.25	-9.9	606	-1.64%
2023/04/21	8.3	11.16	9	11.19	11.20	-0.7	604	-0.12%
2023/04/20	9.8	11.18	2.3	11.29	11.20	7.5	601	1.24%
2023/04/19	17.6	11.61	5.7	11.67	11.50	11.9	597	1.99%
2023/04/18	23.3	11.62	12.5	11.51	11.60	10.8	589	1.83%
2023/04/17	19.5	11.21	46.9	11.28	11.15	-27.3	581	-4.70%
2023/04/14	10.3	11.50	3.8	11.60	11.45	6.5	562	1.16%
2023/04/13	21.4	11.70	3.6	11.79	11.70	17.8	555	3.21%
2023/04/12	3.4	12.27	11.2	12.22	12.35	-7.8	541	-1.45%
2023/04/11	2.1	12.10	4	12.04	12.05	-2	537	-0.37%
2023/04/10	6.2	11.92	1.1	12.04	11.95	5.1	532	0.96%
2023/04/07	3.4	12.06	2	12.10	12.00	1.4	528	0.26%
2023/04/06	7	12.24	3.1	12.17	12.20	3.9	523	0.74%
2023/03/31	6.3	11.92	5	12.00	11.95	1.2	519	0.24%
2023/03/30	3.2	12.02	3.1	11.99	12.00	0.2	516	0.04%
2023/03/29	12.4	12.17	6.4	12.01	12.20	6	512	1.17%
2023/03/28	6.6	12.61	6	12.60	12.30	0.6	505	0.12%
2023/03/27	17.4	12.40	8.3	12.41	12.75	9.1	500	1.81%
2023/03/24	18.9	12.44	27.9	12.37	12.25	-9	495	-1.81%
2023/03/23	58.3	13.05	21.2	13.04	12.90	37.1	479	7.74%
2023/03/22	3	12.47	33.9	12.52	12.90	-30.9	437	-7.06%
2023/03/21	12.8	11.67	8.6	11.56	11.75	4.2	408	1.03%
2023/03/20	10.1	11.09	15.6	11.00	11.30	-5.5	399	-1.38%
2023/03/17	25.1	11.15	1	11.20	11.10	24.1	395	6.10%
2023/03/16	25	11.24	8.2	11.31	11.20	16.8	387	4.34%
2023/03/15	22.9	11.19	10	11.35	11.10	12.9	381	3.38%
2023/03/14	17.4	11.34	12.2	11.33	11.10	5.2	374	1.38%
2023/03/13	16.5	11.06	7.3	10.99	11.00	9.2	362	2.54%
2023/03/10	14.1	11.82	6.1	11.92	11.55	7.9	348	2.27%
2023/03/09	16.2	12.57	14.7	12.59	12.45	1.5	332	0.45%
2023/03/08	18.9	13.00	28	13.04	13.05	-9.1	306	-2.98%
2023/03/07	20.9	13.12	18.2	13.18	13.35	2.6	288	0.91%
2023/03/06	56.9	13.99	16.8	13.64	13.90	40.1	244	16.43%
2023/03/03	21.1	13.89	16.5	13.91	13.95	4.6	201	2.29%
2023/03/02	11	12.39	5.4	12.69	12.70	5.6	147	3.82%
2023/03/01	2.1	11.55	19.2	11.41	11.55	-17.1	112	-15.29%
2023/02/24	1.3	10.14	5.5	10.31	10.50	-4.2	84	-4.98%
2023/02/23	2.2	10.14	5	10.27	10.15	-2.8	81	-3.43%
2023/02/22	3.3	10.06	6.4	10.20	10.30	-3.1	83	-3.77%
2023/02/21	5.2	10.30	2.7	10.43	10.20	2.5	82	3.09%
2023/02/20	0.5	10.21	2.4	10.32	10.25	-1.9	81	-2.39%
2023/02/17	3.9	10.01	12.7	9.95	9.98	-8.8	77	-11.44%
2023/02/16	1.5	10.08	0.7	10.16	10.15	0.8	76	1.09%
2023/02/15	1.4	10.03	1.5	10.07	10.10	-0.1	77	-0.10%
2023/02/14	1.7	10.13	1.3	10.08	10.20	0.5	78	0.58%
2023/02/13	3.3	10.29	3.3	10.17	10.30	0	77	0.02%
2023/02/10	4	10.09	8.3	10.08	9.99	-4.3	75	-5.71%
2023/02/09	0.8	9.81	0.7	9.81	9.73	0.1	72	0.12%
2023/02/08	7.9	9.67	0.1	10.00	9.65	7.9	72	10.89%
2023/02/07	2.8	9.61	2.1	9.66	9.66	0.6	73	0.87%
2023/02/06	4.7	9.64	3.6	9.58	9.66	1.1	73	1.47%
2023/02/03	2.7	9.53	15.2	9.57	9.62	-12.5	74	-16.83%
2023/02/02	6.3	9.56	11.6	9.56	9.65	-5.3	74	-7.17%
2023/02/01	4.7	9.40	2.8	9.46	9.48	1.9	74	2.58%
2023/01/31	6	9.38	6.5	9.41	9.44	-0.6	73	-0.77%
2023/01/30	3.7	9.45	2	9.56	9.38	1.7	74	2.30%
2023/01/17	2.8	9.50	4	9.41	9.42	-1.3	74	-1.68%
2023/01/16	1.1	9.65	0.4	9.80	9.62	0.7	75	0.99%
2023/01/13	1.4	9.71	1.4	9.81	9.80	0	75	0.05%
2023/01/12	1.6	9.82	2.8	9.81	9.86	-1.2	74	-1.63%
2023/01/11	2.4	9.86	0.7	9.94	9.86	1.7	75	2.18%
2023/01/10	4.2	9.72	3.1	9.94	9.95	1.1	75	1.39%
2023/01/09	3.5	9.89	2.6	9.93	9.90	1	75	1.30%
2023/01/06	1.2	9.89	0.3	9.94	9.96	0.9	75	1.20%
2023/01/05	5.4	9.89	1.7	9.99	9.98	3.7	77	4.77%
2023/01/04	1.2	9.92	0.1	10.01	9.99	1.1	78	1.47%
2023/01/03	2	9.87	1	10.00	10.00	1	82	1.18%
2022/12/30	0.7	10.04	1.1	10.00	10.00	-0.4	82	-0.49%
2022/12/29	1.2	9.92	11.3	9.99	10.05	-10.2	86	-11.73%
2022/12/28	1.5	9.99	1	10.04	10.00	0.4	90	0.46%
2022/12/27	0.1	10.05	0.6	10.04	10.00	-0.5	91	-0.57%
2022/12/26	0.2	10.00	1	10.00	10.00	-0.8	91	-0.88%
2022/12/23	3.1	9.96	1.1	10.05	10.00	2	92	2.19%
2022/12/22	3.2	9.94	2	10.12	10.15	1.1	93	1.20%
2022/12/21	2.2	10.12	1.8	10.19	10.00	0.4	94	0.45%
2022/12/20	1	10.00	1	10.20	10.20	0	96	0.04%
2022/12/19	7.2	10.38	2.2	10.40	10.35	5	98	5.07%
2022/12/16	1	10.40	5.5	10.41	10.35	-4.5	99	-4.54%
2022/12/15	0.2	10.11	3.2	10.23	10.30	-3	94	-3.19%
2022/12/14	3	10.18	1.6	10.21	10.15	1.4	94	1.49%
2022/12/13	3.7	10.27	2	10.30	10.15	1.6	94	1.75%
2022/12/12	0.6	9.86	3	9.89	9.90	-2.4	92	-2.56%
2022/12/09	0.4	9.86	0.2	9.83	9.85	0.2	93	0.20%
2022/12/08	0.3	9.83	1.4	9.84	9.86	-1.1	96	-1.11%
2022/12/07	0.5	9.76	1.1	9.73	9.85	-0.6	99	-0.63%
2022/12/06	6.4	9.97	3.8	10.00	9.61	2.6	107	2.41%
2022/12/05	1.8	9.73	6.2	9.89	10.05	-4.4	117	-3.75%
2022/12/02	0.4	9.83	2.7	9.86	9.70	-2.3	117	-1.94%
2022/12/01	7.9	9.78	4.4	9.79	9.81	3.5	123	2.80%
2022/11/30	0.2	9.83	1.2	9.81	9.81	-0.9	123	-0.76%
2022/11/29	1.1	9.51	2.7	9.66	9.81	-1.6	125	-1.24%
2022/11/28	0.5	9.45	2.9	9.47	9.47	-2.4	125	-1.92%
2022/11/25	2.4	9.40	4.8	9.47	9.39	-2.4	128	-1.90%
2022/11/24	3.2	9.44	1.9	9.51	9.46	1.3	133	0.98%
2022/11/23	5.3	9.46	0.2	9.55	9.42	5.2	134	3.82%
2022/11/22	4.3	9.48	3.8	9.53	9.44	0.5	135	0.33%
2022/11/21	2.6	9.55	3.8	9.58	9.58	-1.1	139	-0.81%
2022/11/18	12.6	9.57	5	9.65	9.70	7.6	140	5.40%
2022/11/17	9.1	9.68	5	9.71	9.65	4.1	143	2.86%
2022/11/16	1.6	9.61	1.4	9.72	9.70	0.2	144	0.11%
2022/11/15	7.9	9.73	7	9.76	9.80	0.9	147	0.58%
2022/11/14	1	9.80	0.9	9.87	9.95	0.1	152	0.09%
2022/11/11	6	9.76	4.3	9.89	9.80	1.8	154	1.15%
2022/11/10	4.7	9.76	6.8	9.75	9.88	-2.1	155	-1.36%
2022/11/09	1.3	9.89	0.9	9.93	9.85	0.4	160	0.25%
2022/11/08	3.3	9.84	2.8	9.92	9.86	0.5	166	0.30%
2022/11/07	0.1	9.97	0.6	9.60	9.75	-0.5	169	-0.28%
2022/11/04	2.4	9.37	1.1	9.28	9.35	1.3	173	0.73%
2022/11/03	0.2	9.31	3.5	9.27	9.35	-3.4	179	-1.88%
2022/11/02	1.3	9.38	0.5	9.43	9.30	0.9	186	0.47%
2022/11/01	0.4	9.22	2.1	9.18	9.23	-1.7	195	-0.88%
2022/10/31	0.6	9.07	0.2	9.06	9.06	0.4	212	0.21%
2022/10/28	1.6	9.04	0.8	9.03	9.00	0.8	238	0.31%
2022/10/27	1.6	9.01	0	9.06	9.02	1.5	273	0.57%
2022/10/26	21.7	9.05	7	8.97	8.96	14.7	294	4.99%
2022/10/25	1.1	9.15	21.3	9.13	9.02	-20.2	294	-6.87%
2022/10/24	7.7	9.15	22	9.16	9.21	-14.3	294	-4.85%
2022/10/21	2.1	9.12	7.1	9.11	9.21	-4.9	293	-1.67%
2022/10/20	1.4	9.07	2.2	9.23	9.25	-0.8	293	-0.26%
2022/10/19	2.7	9.25	1.4	9.35	9.29	1.3	294	0.45%
2022/10/18	1.5	9.36	0.5	9.50	9.49	1	293	0.33%
2022/10/17	1	9.20	0	0.00	9.16	1	295	0.34%
2022/10/14	1.1	9.41	2.2	9.39	9.22	-1.1	297	-0.37%
2022/10/13	2.5	9.24	0.8	9.25	9.23	1.8	299	0.59%
2022/10/12	4	8.91	1	9.30	9.05	3	299	1.02%
2022/10/11	7	9.60	0.2	10.10	9.30	6.8	299	2.28%
2022/10/07	22.6	10.05	0.5	10.20	10.05	22	296	7.42%
2022/10/06	1	9.99	6.1	10.30	10.30	-5.1	298	-1.69%
2022/10/05	1.6	9.52	3.8	9.73	9.95	-2.1	299	-0.71%
2022/10/04	2.1	9.49	1.2	9.50	9.51	0.9	298	0.29%
2022/10/03	0	0.00	0.4	9.24	9.20	-0.4	304	-0.13%
2022/09/30	6	9.04	1.2	9.17	9.18	4.8	319	1.50%
2022/09/29	5.2	9.21	1.3	9.30	9.23	4	319	1.24%
2022/09/28	19.6	9.39	8.2	9.46	9.16	11.4	319	3.56%
2022/09/27	7.2	9.54	2.4	9.53	9.64	4.8	317	1.51%
2022/09/26	7.1	9.76	9	10.19	9.14	-1.9	316	-0.61%
2022/09/23	2.3	10.29	1	10.15	10.15	1.3	315	0.40%
2022/09/22	1.2	10.46	1.2	10.42	10.45	0	316	0.00%
2022/09/21	2.1	10.55	1	10.50	10.50	1.1	317	0.34%
2022/09/20	0.3	10.65	4	10.65	10.70	-3.8	317	-1.18%
2022/09/19	5.3	10.69	0.3	10.78	10.55	4.9	317	1.56%
2022/09/16	6.3	10.81	3.9	10.76	10.85	2.3	316	0.74%
2022/09/15	4.4	10.93	6.5	10.96	10.95	-2.1	319	-0.67%
2022/09/14	12	10.68	4.8	10.82	10.90	7.2	321	2.25%
2022/09/13	4	10.86	1.2	11.04	10.90	2.8	332	0.84%
2022/09/12	6	10.82	8.9	10.96	10.90	-2.9	349	-0.83%
2022/09/08	7.5	10.34	1	10.38	10.30	6.5	340	1.91%
2022/09/07	4	9.90	9.1	10.14	10.20	-5.1	336	-1.51%
2022/09/06	1.3	10.21	3.7	10.02	10.05	-2.4	331	-0.72%
2022/09/05	8.2	10.20	1.6	10.20	10.10	6.6	331	2.00%
2022/09/02	4.2	10.17	0	0.00	10.20	4.2	330	1.28%
2022/09/01	0.1	10.20	2.5	10.12	10.20	-2.5	332	-0.74%
2022/08/31	9.6	10.21	3.6	10.09	10.20	6	331	1.80%
2022/08/30	3	10.40	1.4	10.54	10.40	1.6	327	0.50%
2022/08/29	3.1	10.31	1.9	10.39	10.30	1.1	327	0.34%
2022/08/26	7.2	10.65	8.2	10.62	10.60	-1	328	-0.31%
2022/08/25	7.5	10.45	8	10.51	10.50	-0.5	325	-0.17%
2022/08/24	6.3	10.42	2.1	10.59	10.40	4.1	326	1.27%
2022/08/23	2.2	10.49	1.1	10.45	10.45	1.1	321	0.35%
2022/08/22	3.1	10.53	7.3	10.49	10.45	-4.2	321	-1.31%
2022/08/19	0.3	10.58	8	10.49	10.45	-7.7	319	-2.41%
2022/08/18	0	10.45	4.5	10.52	10.60	-4.5	315	-1.42%
2022/08/17	3.3	10.30	0.1	10.50	10.30	3.2	317	0.99%
2022/08/16	6.4	10.35	1.2	10.35	10.30	5.2	323	1.60%
2022/08/15	7	10.66	11.1	10.75	10.50	-4.1	325	-1.27%
2022/08/12	1	10.35	5	10.45	10.50	-4	321	-1.24%
2022/08/11	4.5	10.34	5.9	10.45	10.30	-1.4	321	-0.43%
2022/08/10	3.1	10.44	3	10.53	10.45	0.1	318	0.03%
2022/08/09	13.1	10.53	22.8	10.66	10.55	-9.7	314	-3.08%
2022/08/08	9.2	10.60	15.2	10.30	10.70	-6	309	-1.94%
2022/08/05	16.3	11.19	14.9	11.08	10.80	1.5	305	0.48%
2022/08/04	45.2	10.78	9.2	10.81	10.70	36	295	12.18%
2022/08/03	20.3	10.57	25.4	10.76	11.10	-5.2	276	-1.87%
2022/08/02	12.2	9.73	20.2	9.96	10.10	-8	247	-3.24%
2022/08/01	5.4	9.19	0.6	9.19	9.20	4.8	235	2.02%
2022/07/29	6.7	9.12	3.1	9.16	9.15	3.6	239	1.48%
2022/07/28	6.4	9.16	3.7	9.16	9.13	2.7	249	1.07%
2022/07/27	1.1	9.15	0.1	9.31	9.15	0.9	256	0.36%
2022/07/26	2	9.14	4.5	9.15	9.12	-2.5	268	-0.92%
2022/07/25	2.7	9.24	1.9	9.32	9.25	0.8	278	0.30%
2022/07/22	2.3	9.33	0.1	9.42	9.32	2.2	287	0.76%
2022/07/21	3.7	9.39	3.9	9.32	9.37	-0.2	311	-0.05%
2022/07/20	0.2	9.51	3.1	9.46	9.42	-2.9	334	-0.87%
2022/07/19	0.2	9.26	1.3	9.35	9.35	-1.1	364	-0.30%
2022/07/18	1	9.34	3	9.32	9.34	-2	412	-0.49%
2022/07/15	1.1	9.32	4.3	9.27	9.24	-3.2	480	-0.67%
2022/07/14	9.4	9.31	6.3	9.27	9.34	3.1	507	0.61%
2022/07/13	3	9.15	0	0.00	9.18	3	514	0.58%
2022/07/12	5.8	9.17	5	9.12	9.12	0.8	522	0.15%
2022/07/11	17.5	9.16	0.2	9.37	9.52	17.3	542	3.19%
2022/07/08	9	9.38	10.8	9.30	9.44	-1.9	582	-0.32%
2022/07/07	3.5	8.51	2.1	8.58	8.59	1.4	591	0.23%
2022/07/06	13.2	8.54	5.1	8.58	8.50	8.1	604	1.33%
2022/07/05	9.3	8.59	4.3	8.69	8.68	4.9	615	0.80%
2022/07/04	16.4	8.56	6.8	8.62	8.59	9.5	615	1.55%
2022/07/01	11.5	8.88	5.3	8.91	8.62	6.2	614	1.01%
2022/06/30	2.4	9.10	1.7	9.05	9.00	0.7	612	0.12%
2022/06/29	2.5	9.29	2.2	9.36	9.17	0.3	610	0.05%
2022/06/28	4.4	9.19	0.6	9.25	9.24	3.8	608	0.63%
2022/06/27	3.6	9.27	0.6	9.28	9.19	3	607	0.49%
2022/06/24	4.6	9.22	1.5	9.23	9.17	3.1	606	0.51%
2022/06/23	5.4	9.28	0.3	9.25	9.14	5.2	604	0.85%
2022/06/22	7	9.61	6.7	9.56	9.40	0.3	599	0.04%
2022/06/21	11.3	9.89	3.1	9.88	9.90	8.2	593	1.38%
2022/06/20	15.2	10.49	28.1	10.17	10.50	-12.9	579	-2.22%
2022/06/17	14.2	9.46	4.2	9.51	9.58	10	554	1.81%
2022/06/16	12.3	9.69	4.7	9.68	9.67	7.6	551	1.38%
2022/06/15	1.4	9.74	1	9.65	9.71	0.4	551	0.08%
2022/06/14	5.5	9.51	1.8	9.59	9.67	3.8	550	0.68%
2022/06/13	6.6	9.64	1.1	9.70	9.59	5.5	549	1.00%
2022/06/10	6.8	9.72	3.1	9.86	9.83	3.8	549	0.69%
2022/06/09	2	9.92	0.1	9.99	9.83	1.9	549	0.34%
2022/06/08	4.5	9.95	1.3	9.97	9.93	3.2	547	0.59%
2022/06/07	7.1	9.93	2.8	10.00	9.95	4.3	545	0.79%
2022/06/06	3.9	9.99	2.8	10.07	10.00	1.1	543	0.21%
2022/06/02	0.9	10.12	0.6	10.13	10.10	0.3	541	0.06%
2022/06/01	1.2	10.01	0.1	10.10	10.05	1.1	540	0.20%
2022/05/31	6.6	10.00	1.3	10.01	10.00	5.3	539	0.99%
2022/05/30	0	10.20	1	10.10	10.10	-1	538	-0.19%
2022/05/27	2.9	10.17	0.4	10.20	10.10	2.6	536	0.48%
2022/05/26	1.2	10.24	6.1	10.25	10.20	-4.9	534	-0.92%
2022/05/25	3.2	10.17	6.2	10.28	10.25	-3	533	-0.56%
2022/05/24	3.6	10.19	3.2	10.29	10.00	0.4	529	0.07%
2022/05/23	0	0.00	2.9	9.74	10.30	-2.9	521	-0.56%
2022/05/20	5.2	9.38	5.9	9.41	9.39	-0.7	513	-0.13%
2022/05/19	2.5	9.38	3.7	9.27	9.39	-1.2	510	-0.23%
2022/05/18	2.1	9.43	1.7	9.42	9.46	0.4	507	0.08%
2022/05/17	0	0.00	4	9.29	9.32	-4	503	-0.79%
2022/05/16	9.2	9.34	13.8	9.44	9.22	-4.7	501	-0.94%
2022/05/13	2.6	9.39	6.8	9.36	9.40	-4.2	498	-0.84%
2022/05/12	13.1	9.59	13.6	9.51	9.18	-0.5	495	-0.10%
2022/05/11	8.2	10.14	7.5	10.09	10.05	0.7	487	0.14%
2022/05/10	11.5	10.18	13.9	10.24	10.65	-2.4	479	-0.50%
2022/05/09	12.7	10.81	8.7	10.67	10.50	4	474	0.84%
2022/05/06	8	11.29	11.1	11.23	11.20	-3	465	-0.66%
2022/05/05	17.1	11.24	10.2	11.36	11.30	6.9	460	1.50%
2022/05/04	6.1	11.50	4.1	11.39	11.40	2	450	0.45%
2022/05/03	5	11.42	12.4	11.48	11.60	-7.4	443	-1.68%
2022/04/29	6.5	10.78	10.3	10.89	10.90	-3.9	431	-0.89%
2022/04/28	9.1	10.94	9.4	11.06	10.95	-0.2	421	-0.05%
2022/04/27	31.5	11.04	14.2	10.95	11.05	17.3	412	4.18%
2022/04/26	41.3	12.29	28.7	12.24	11.90	12.5	386	3.24%
2022/04/25	43.1	12.05	28	12.47	12.60	15.2	362	4.18%
2022/04/22	45.7	11.79	50.2	11.84	12.10	-4.5	330	-1.37%
2022/04/21	42	12.58	21.2	12.62	12.70	20.9	282	7.38%
2022/04/20	9	10.87	9.3	11.51	11.55	-0.3	212	-0.12%
2022/04/19	11.1	10.23	8	10.18	10.50	3.1	184	1.70%
2022/04/18	25.2	10.74	14	10.45	10.35	11.2	175	6.37%
2022/04/15	20.5	10.64	13.1	10.69	10.80	7.4	163	4.53%
2022/04/14	45.2	10.82	27.1	10.77	11.05	18	140	12.78%
2022/04/13	24.7	9.92	30.7	9.93	10.30	-5.9	95	-6.19%
2022/04/12	14.3	9.58	5.1	9.44	9.40	9.2	71	12.77%
2022/04/11	1	9.51	4.2	9.42	9.51	-3.2	59	-5.40%
2022/04/08	3.9	8.65	1.4	8.75	8.65	2.5	50	4.86%
2022/04/07	4.2	8.69	3	8.76	8.70	1.2	53	2.27%
2022/04/06	5	8.77	2.5	8.89	8.88	2.5	56	4.43%
2022/04/01	4.5	8.73	0.9	8.80	8.95	3.6	55	6.49%
2022/03/31	0.6	8.80	0	0.00	8.75	0.6	56	1.15%
2022/03/30	1.4	8.73	0.2	8.80	8.75	1.2	56	2.03%
2022/03/29	1.1	8.83	0	8.81	8.76	1.1	57	1.96%
2022/03/28	1.5	8.87	3.2	8.82	8.83	-1.6	58	-2.78%
2022/03/25	1.8	8.83	3	8.79	8.85	-1.2	59	-1.97%
2022/03/24	2.2	8.79	0.1	8.89	8.84	2.1	60	3.49%
2022/03/23	1.5	8.98	1.8	8.91	8.84	-0.4	61	-0.58%
2022/03/22	1.3	8.78	1	8.79	8.83	0.3	62	0.48%
2022/03/21	1.6	8.69	0	8.72	8.68	1.6	63	2.48%
2022/03/18	0.4	8.65	0	0.00	8.68	0.4	69	0.57%
2022/03/17	0.4	8.58	1.5	8.52	8.59	-1.1	70	-1.63%
2022/03/16	1.3	8.58	0.2	8.56	8.52	1.1	72	1.55%
2022/03/15	6	8.66	0.8	8.61	8.51	5.2	73	7.10%
2022/03/14	0.6	9.04	4.9	8.91	8.80	-4.3	75	-5.71%
2022/03/11	1.4	8.45	0.6	8.45	8.45	0.8	73	1.07%
2022/03/10	3.1	8.43	0	0.00	8.44	3.1	73	4.27%
2022/03/09	5.2	8.39	8.1	8.41	8.40	-2.9	74	-3.90%
2022/03/08	10	8.43	0	0.00	8.44	10	75	13.13%
2022/03/07	5.9	8.47	1.1	8.44	8.50	4.8	77	6.29%
2022/03/04	5.6	8.46	0	0.00	8.53	5.6	76	7.30%
2022/03/03	5	8.52	0.2	8.56	8.45	4.8	77	6.24%
2022/03/02	0.7	8.60	0.6	8.58	8.55	0.1	78	0.12%
2022/03/01	1.6	8.56	0.1	8.63	8.54	1.5	79	1.89%
2022/02/25	4.5	8.49	1.6	8.49	8.52	2.9	79	3.71%
2022/02/24	8.7	8.42	4.1	8.56	8.39	4.6	79	5.74%
2022/02/23	1.2	8.63	3.3	8.61	8.69	-2.2	79	-2.71%
2022/02/22	6.3	8.59	3	8.65	8.57	3.3	80	4.14%
2022/02/21	1.4	8.68	0	0.00	8.70	1.4	81	1.68%
2022/02/18	5.5	8.55	3	8.61	8.65	2.5	82	3.01%
2022/02/17	3.5	8.58	2.2	8.64	8.62	1.3	83	1.54%
2022/02/16	2.7	8.53	1	8.61	8.50	1.7	84	1.96%
2022/02/15	2.9	8.52	2	8.55	8.55	0.9	88	1.07%
2022/02/14	9.5	8.56	1.1	8.66	8.55	8.4	96	8.71%
2022/02/11	2.5	8.77	0.4	8.80	8.65	2.1	102	2.08%
2022/02/10	0.9	8.67	0.2	8.68	8.65	0.7	106	0.64%
2022/02/09	2.2	8.70	1.1	8.71	8.65	1.1	108	0.97%
2022/02/08	2	8.64	0	8.69	8.66	2	108	1.82%
2022/02/07	2.9	8.52	2	8.57	8.68	0.9	109	0.85%
2022/01/26	8.4	8.47	3	8.55	8.50	5.4	109	4.89%
2022/01/25	7.6	8.49	6	8.52	8.50	1.6	110	1.41%
2022/01/24	4.1	8.58	0.1	9.00	8.60	4	110	3.61%
2022/01/21	5.9	8.57	5	8.60	8.68	0.9	111	0.81%
2022/01/20	1.8	8.62	0	0.00	8.60	1.8	113	1.58%
2022/01/19	3.9	8.63	3	8.61	8.60	0.9	115	0.74%
2022/01/18	4.7	8.67	1.5	8.69	8.70	3.2	115	2.79%
2022/01/17	5.9	8.75	2.1	8.79	8.70	3.9	115	3.36%
2022/01/14	0.7	8.86	0	9.00	8.78	0.7	114	0.61%
2022/01/13	1	8.77	1	8.74	8.80	0	115	0.02%
2022/01/12	4.7	8.83	2.7	8.91	8.70	2	116	1.70%
2022/01/11	5.2	8.96	1	9.00	8.88	4.2	115	3.66%
2022/01/10	2.7	9.08	1	8.95	8.98	1.7	115	1.48%
2022/01/07	6.5	8.99	2	8.95	8.95	4.5	115	3.88%
2022/01/06	4.6	9.02	1.9	9.11	8.99	2.6	115	2.27%
2022/01/05	1.8	9.13	1.2	9.19	9.11	0.7	115	0.59%
2022/01/04	2.1	9.18	1.1	9.25	9.16	1	114	0.84%
2022/01/03	6.2	9.25	5.2	9.30	9.25	0.9	117	0.80%
2021/12/30	9.2	9.20	0.1	9.16	9.23	9.1	114	7.89%
2021/12/29	5.1	9.08	0	0.00	9.10	5.1	111	4.59%
2021/12/28	0.8	8.97	1	8.97	8.94	-0.2	109	-0.18%
2021/12/27	3	8.94	0.1	8.95	8.91	2.9	109	2.68%
2021/12/24	0.5	8.94	1.1	8.89	8.90	-0.6	109	-0.56%
2021/12/23	2.2	8.94	1	8.90	8.89	1.2	109	1.11%
2021/12/22	3.6	8.93	3	8.99	8.97	0.6	111	0.51%
2021/12/21	0.3	8.96	0	0.00	8.94	0.3	109	0.27%
2021/12/20	0.6	9.01	0	9.00	8.96	0.6	109	0.55%
2021/12/17	3.2	8.89	4	9.08	8.94	-0.8	108	-0.69%
2021/12/16	3	8.89	1	8.85	8.88	2	107	1.83%
2021/12/15	4.1	8.90	1.3	8.92	8.82	2.8	108	2.59%
2021/12/14	2.5	9.05	20	8.91	9.04	-17.4	107	-16.21%
2021/12/13	6.1	8.60	2	8.58	8.60	4.1	102	3.96%
2021/12/10	4.3	8.44	0.2	8.63	8.59	4.2	101	4.10%
2021/12/09	3.1	8.41	0.5	8.44	8.40	2.6	100	2.56%
2021/12/08	6	8.40	2	8.40	8.40	4	100	3.99%
2021/12/07	4.8	8.42	0	0.00	8.44	4.8	99	4.84%
2021/12/06	2.8	8.44	1.1	8.48	8.43	1.7	100	1.73%
2021/12/03	2.9	8.42	0	0.00	8.42	2.9	102	2.84%
2021/12/02	9.1	8.43	0.9	8.45	8.48	8.2	102	8.02%
2021/12/01	4	8.43	0.3	8.44	8.40	3.7	100	3.66%
2021/11/30	7.9	8.42	1.9	8.48	8.42	5.9	98	6.02%
2021/11/29	4.7	8.49	1	8.56	8.40	3.7	97	3.74%
2021/11/26	12.5	8.55	2.3	8.65	8.68	10.1	97	10.43%
2021/11/25	9.1	8.69	2	8.74	8.66	7.1	95	7.43%
2021/11/24	0.7	8.91	0	0.00	8.80	0.7	95	0.71%
2021/11/23	3.2	8.83	2.9	8.84	8.77	0.3	98	0.28%
2021/11/22	4.5	8.81	1	8.95	8.89	3.5	97	3.61%
2021/11/19	4.5	8.82	0.3	8.99	8.79	4.2	97	4.29%
2021/11/18	9	8.97	2.2	8.96	8.85	6.8	97	7.01%
2021/11/17	5.3	8.83	1.4	8.89	8.82	4	96	4.11%
2021/11/16	1.8	8.84	0.2	8.95	8.75	1.6	95	1.66%
2021/11/15	0.3	9.07	8.1	8.97	9.01	-7.8	93	-8.37%
2021/11/12	10.8	9.16	1.9	9.07	9.00	8.9	92	9.61%
2021/11/11	15.1	9.14	4.9	8.97	9.20	10.2	88	11.45%
2021/11/10	13.8	8.66	2.9	8.74	8.79	10.9	80	13.52%
2021/11/09	8.9	8.56	1.5	8.68	8.59	7.5	73	10.17%
2021/11/08	2.8	8.37	2.5	8.41	8.37	0.3	69	0.40%
2021/11/05	4.2	8.35	0	8.38	8.35	4.2	68	6.13%
2021/11/04	1.9	8.36	2	8.36	8.31	-0.1	66	-0.13%
2021/11/03	4.7	8.31	2.4	8.36	8.30	2.4	65	3.63%
2021/11/02	5.4	8.33	2.6	8.38	8.31	2.7	64	4.28%
2021/11/01	4.9	8.32	3	8.37	8.32	1.8	63	2.89%
2021/10/29	5.2	8.31	2	8.37	8.31	3.2	63	5.04%
2021/10/28	9.4	8.34	3.5	8.38	8.30	5.9	61	9.50%
2021/10/27	2.6	8.32	1.7	8.35	8.31	0.8	58	1.38%
2021/10/26	1.8	8.33	0.5	8.35	8.31	1.3	57	2.25%
2021/10/25	1.8	8.32	0.5	8.35	8.30	1.3	56	2.34%
2021/10/22	1.1	8.30	1.4	8.34	8.30	-0.3	56	-0.52%
2021/10/21	2.7	8.31	0.8	8.34	8.31	1.9	56	3.42%
2021/10/20	3.8	8.32	1	8.36	8.30	2.7	55	4.89%
2021/10/19	2.8	8.33	1.5	8.38	8.34	1.3	55	2.33%
2021/10/18	4	8.32	0.6	8.37	8.31	3.4	54	6.25%
2021/10/15	5.7	8.33	1	8.39	8.34	4.7	55	8.56%
2021/10/14	1	8.40	0.4	8.39	8.35	0.6	53	1.15%
2021/10/13	13.2	8.38	2.5	8.43	8.37	10.7	54	19.82%
2021/10/12	0.4	8.45	0	0.00	8.36	0.4	52	0.80%
2021/10/08	24.9	8.39	2.5	8.45	8.40	22.3	53	41.69%
2021/10/07	2.1	8.33	0.7	8.35	8.31	1.3	49	2.71%
2021/10/06	0.6	8.34	0.6	8.36	8.27	0	49	-0.07%
2021/10/05	0.7	8.35	1	8.30	8.32	-0.3	49	-0.70%
2021/10/04	3	8.36	0	0.00	8.27	3	49	5.97%
2021/10/01	3.4	8.40	3	8.41	8.33	0.4	49	0.78%
2021/09/30	10	8.42	3	8.45	8.37	7	49	14.14%
2021/09/29	9	8.36	1.9	8.41	8.36	7.1	48	14.44%
2021/09/28	0.5	8.43	0	0.00	8.37	0.5	46	1.01%
2021/09/27	1.3	8.44	0	0.00	8.37	1.3	46	2.72%
2021/09/24	4.8	8.41	1.9	8.47	8.39	2.9	46	6.22%
2021/09/23	1.9	8.41	1	8.45	8.42	0.9	46	1.85%
2021/09/22	4.1	8.44	0.1	8.57	8.41	4	45	8.63%
2021/09/17	0.4	8.51	0.2	8.59	8.45	0.2	43	0.54%
2021/09/16	1.6	8.43	2	8.51	8.41	-0.5	43	-1.08%
2021/09/15	8	8.47	3.8	8.52	8.45	4.2	42	9.79%
2021/09/14	7.7	8.57	2	8.59	8.52	5.7	41	13.56%
2021/09/13	9.4	8.56	4.6	8.61	8.56	4.9	41	11.73%
2021/09/10	1.7	8.44	0	0.00	8.45	1.7	39	4.21%
2021/09/09	5.4	8.46	1	8.52	8.47	4.4	39	11.12%
2021/09/08	9.5	8.46	2.5	8.56	8.47	6.9	37	18.74%
2021/09/07	3	8.60	1	8.67	8.60	2	34	5.76%
2021/09/06	1.4	8.69	0	0.00	8.65	1.4	34	3.95%
2021/09/03	2.9	8.73	0	8.77	8.71	2.9	34	8.33%
2021/09/02	1.2	8.73	0.6	8.80	8.67	0.6	34	1.61%
2021/09/01	0.3	8.79	0.6	8.80	8.79	-0.3	34	-0.87%
2021/08/31	3.3	8.69	0.1	8.88	8.66	3.3	33	9.65%
2021/08/30	6.2	8.75	1	8.73	8.70	5.2	33	15.37%
2021/08/27	3.5	8.69	4.1	8.81	8.90	-0.6	33	-1.84%
2021/08/26	1.7	8.47	0.8	8.59	8.40	0.8	30	2.75%
2021/08/25	0.1	8.47	0.6	8.59	8.56	-0.5	30	-1.71%
2021/08/24	2.6	8.46	1	8.61	8.39	1.6	30	5.29%
2021/08/23	3.2	8.56	3	8.60	8.58	0.2	30	0.61%
2021/08/20	2	8.47	3.3	8.54	8.58	-1.3	30	-4.09%
2021/08/19	0.4	8.58	0	8.53	8.42	0.4	30	1.33%
2021/08/18	2.7	8.41	1.8	8.54	8.62	0.9	31	2.94%
2021/08/17	3.4	8.66	2	8.73	8.53	1.4	31	4.61%
2021/08/16	3.2	8.63	2	8.66	8.79	1.2	31	3.79%
2021/08/13	3	8.71	1	8.80	8.65	2	30	6.34%
2021/08/12	0.1	8.87	0	0.00	8.80	0.1	31	0.40%
2021/08/11	3.3	8.85	1	8.90	8.80	2.3	31	7.42%
2021/08/10	0.1	8.95	0	0.00	8.90	0.1	32	0.33%
2021/08/09	0.6	8.93	0.1	8.97	8.95	0.5	33	1.36%
2021/08/06	1.4	8.83	3	8.92	8.80	-1.5	34	-4.46%
2021/08/05	5.9	8.82	2.2	8.90	8.80	3.7	34	10.51%
2021/08/04	3	8.90	1.1	8.99	8.85	1.9	36	5.17%
2021/08/03	0.1	9.00	0	0.00	9.10	0.1	37	0.24%
2021/08/02	0.9	8.97	0	0.00	8.87	0.9	38	2.28%
2021/07/30	1.8	9.00	0	0.00	9.00	1.8	39	4.54%
2021/07/29	2.2	8.94	3	9.05	9.08	-0.9	39	-2.22%
2021/07/28	1.3	8.89	0.3	8.95	8.82	0.9	40	2.35%
2021/07/27	1.2	8.91	1.2	8.97	8.89	0	41	-0.03%
2021/07/26	4.7	8.94	3.9	8.98	8.99	0.8	42	1.96%
2021/07/23	0.1	8.99	1	8.95	9.00	-0.9	43	-2.05%
2021/07/22	1.1	8.93	0	0.00	8.99	1.1	45	2.40%
2021/07/21	1.6	8.98	3	8.97	8.99	-1.4	46	-2.97%
2021/07/20	1.2	9.00	2.8	9.00	8.95	-1.5	48	-3.21%
2021/07/19	1.3	8.98	28.3	8.94	9.00	-26.9	48	-55.24%
2021/07/16	0.3	9.07	8.4	8.99	8.98	-8.1	50	-16.04%
2021/07/15	35.2	9.10	0	0.00	9.08	35.2	53	65.27%
2021/07/14	1.1	8.97	0.1	8.99	9.01	1	53	1.84%
2021/07/13	1.6	9.03	1.6	9.07	8.95	0	55	-0.05%
2021/07/12	2.7	9.07	1	9.14	9.03	1.7	56	3.01%
2021/07/09	1.6	9.06	1.1	9.13	9.01	0.5	57	0.86%
2021/07/08	4.3	8.89	1	8.98	8.98	3.3	57	5.80%
2021/07/07	3.1	8.96	0.1	9.07	8.91	3	59	4.98%
2021/07/06	2	8.98	0.1	9.05	8.98	2	62	3.16%
2021/07/05	1.3	9.01	0	0.00	9.00	1.3	63	2.01%
2021/07/02	1.7	8.99	1.2	9.09	8.95	0.4	66	0.68%
2021/07/01	1.1	8.98	1.1	9.08	8.97	0	67	0.03%
2021/06/30	3.7	8.99	0.4	9.00	8.95	3.3	67	4.85%
2021/06/29	1.5	8.93	0	0.00	8.90	1.5	68	2.27%
2021/06/28	1.6	9.02	0	0.00	8.92	1.6	69	2.31%
2021/06/25	0.2	9.05	0	0.00	8.99	0.2	70	0.27%
2021/06/24	0.6	9.00	0	0.00	9.00	0.6	70	0.80%
2021/06/23	1.3	8.88	0.1	9.00	8.99	1.2	71	1.69%
2021/06/22	0.3	9.00	0.4	8.98	8.88	-0.1	71	-0.08%
2021/06/21	1.5	8.91	0	0.00	8.87	1.5	71	2.11%
2021/06/18	1	8.88	0	0.00	8.92	1	72	1.38%
2021/06/17	0.3	8.98	0	0.00	8.99	0.3	75	0.45%
2021/06/16	0.1	9.01	1.1	9.00	8.92	-1	76	-1.34%
2021/06/15	0.1	8.99	0	0.00	9.05	0.1	79	0.09%
2021/06/11	0	0.00	0.1	8.95	9.00	-0.1	80	-0.14%
2021/06/10	0.3	8.91	0	0.00	8.98	0.3	80	0.34%
2021/06/09	0.2	9.00	0	0.00	8.90	0.2	80	0.19%
2021/06/08	0.3	9.08	0	0.00	8.91	0.3	81	0.32%
2021/06/07	1	8.97	0	0.00	9.01	1	82	1.24%
2021/06/04	1	8.90	1	9.03	9.04	0	82	0.01%
2021/06/03	1.2	8.86	1	8.96	8.90	0.2	82	0.22%
2021/06/02	0	0.00	0.1	8.99	8.94	-0.1	82	-0.12%
2021/06/01	0.2	8.93	0	0.00	8.96	0.2	83	0.24%
2021/05/28	2.6	8.86	1	8.90	9.00	1.6	83	1.90%
2021/05/27	1.1	8.82	1	8.93	8.80	0.1	83	0.17%
2021/05/26	3	8.75	1	8.84	8.99	2	84	2.35%
2021/05/25	2.5	8.83	0.2	8.87	8.80	2.3	84	2.77%
2021/05/24	2.2	8.75	1	8.95	8.76	1.2	85	1.45%
2021/05/21	0.3	8.53	0.2	8.82	8.70	0.1	86	0.14%
2021/05/20	0.2	8.57	0	0.00	8.40	0.2	87	0.20%
2021/05/19	1.3	8.45	0	0.00	8.56	1.3	87	1.54%
2021/05/18	1.5	8.17	0	0.00	8.50	1.5	87	1.67%
2021/05/17	3.9	8.19	1	8.59	7.80	2.9	86	3.32%
2021/05/14	4.3	8.75	1.3	8.85	8.65	3	85	3.49%
2021/05/13	3.9	8.40	1.1	8.42	8.65	2.8	85	3.29%
2021/05/12	6.7	8.78	1	9.00	8.36	5.7	84	6.77%
2021/05/11	1.1	9.02	0	0.00	8.97	1.1	83	1.37%
2021/05/10	3.9	9.08	1	9.14	9.01	2.9	81	3.57%
2021/05/07	0.5	9.15	0.3	9.18	9.18	0.2	81	0.21%
2021/05/06	1.7	9.09	1.1	9.15	9.04	0.6	79	0.70%
2021/05/05	4.8	9.06	0	0.00	9.01	4.8	80	5.98%
2021/05/04	3.5	9.07	0	0.00	9.02	3.5	79	4.43%
2021/05/03	2.5	9.40	0	9.52	9.31	2.5	77	3.20%
2021/04/29	0.4	9.47	0.4	9.50	9.43	0	77	0.01%
2021/04/28	3.1	9.46	0.1	9.53	9.52	2.9	75	3.88%
2021/04/27	1.2	9.48	0	9.80	9.45	1.2	74	1.60%
2021/04/26	4.7	9.46	0.2	9.57	9.45	4.5	73	6.05%
2021/04/23	0.1	9.50	1.1	9.36	9.38	-1.1	72	-1.45%
2021/04/22	3.9	9.53	1	9.60	9.35	2.9	72	4.03%
2021/04/21	1	9.59	2.4	9.52	9.53	-1.4	71	-1.98%
2021/04/20	2.4	9.36	2	9.41	9.42	0.4	68	0.56%
2021/04/19	2.9	9.34	0.2	9.40	9.40	2.7	69	3.84%
2021/04/16	0.4	9.49	0	0.00	9.39	0.4	68	0.62%
2021/04/15	1.1	9.46	0.1	9.45	9.42	1	69	1.48%
2021/04/14	0.4	9.52	1.8	9.49	9.40	-1.4	70	-2.06%
2021/04/13	2.7	9.47	2.6	9.54	9.46	0.1	71	0.17%
2021/04/12	0.2	9.58	1	9.43	9.43	-0.9	73	-1.18%
2021/04/09	0.3	9.58	3.7	9.47	9.40	-3.5	74	-4.61%
2021/04/08	1.4	9.24	1.2	9.56	9.60	0.2	77	0.31%
2021/04/07	0.1	9.23	0	10.10	9.20	0.1	82	0.07%
2021/04/06	1.7	9.23	0.5	9.25	9.20	1.2	89	1.37%
2021/04/01	0.2	9.28	0	0.00	9.17	0.2	95	0.23%
2021/03/31	1.5	9.23	0	0.00	9.20	1.5	103	1.49%
2021/03/30	3.2	9.20	0	0.00	9.21	3.2	106	2.98%
2021/03/29	1.1	9.21	0.3	9.33	9.20	0.8	118	0.64%
2021/03/26	2.4	9.28	0.3	9.56	9.25	2.1	119	1.74%
2021/03/25	0.7	9.50	0.1	9.70	9.30	0.6	124	0.46%
2021/03/24	1.2	9.45	1.3	9.49	9.40	-0.1	124	-0.11%
2021/03/23	4.5	9.47	1.3	9.59	9.42	3.2	126	2.53%
2021/03/22	1.7	9.50	1.8	9.55	9.58	-0.2	126	-0.14%
2021/03/19	1.5	9.40	1	9.49	9.42	0.5	125	0.37%
2021/03/18	0.6	9.50	2.6	9.58	9.49	-2	123	-1.63%
2021/03/17	2	9.22	0.6	9.32	9.14	1.4	122	1.12%
2021/03/16	0.9	9.44	0.2	9.20	9.08	0.7	121	0.57%
2021/03/15	4.5	9.11	0.4	9.80	9.15	4.1	121	3.32%
2021/03/12	0.5	9.12	1.1	9.10	9.10	-0.5	122	-0.44%
2021/03/11	2.6	9.06	4.4	9.04	9.10	-1.9	122	-1.53%
2021/03/10	0.4	9.14	1.1	9.15	9.06	-0.7	122	-0.61%
2021/03/09	0.1	9.12	0	9.20	9.10	0.1	122	0.08%
2021/03/08	1.5	9.08	1.2	9.20	9.06	0.3	122	0.25%
2021/03/05	0.3	9.19	0.7	9.20	9.06	-0.5	123	-0.37%
2021/03/04	0.4	9.16	3.2	9.02	9.01	-2.8	124	-2.28%
2021/03/03	1.3	9.11	0.4	9.21	9.12	0.9	124	0.74%
2021/03/02	5.6	9.15	0.5	9.41	9.14	5.2	128	4.01%
2021/02/26	1.3	9.16	0.3	9.27	9.11	1	138	0.71%
2021/02/25	2.7	9.34	1.6	9.38	9.30	1.1	139	0.78%
2021/02/24	4.2	9.32	0.2	9.48	9.22	4	139	2.86%
2021/02/23	2	9.50	0.1	9.29	9.48	1.9	139	1.34%
2021/02/22	1.2	9.03	2.1	9.10	9.19	-0.9	137	-0.65%
2021/02/19	1.4	9.02	0.1	9.02	9.10	1.3	137	0.93%
2021/02/18	0.3	9.20	0.1	9.15	9.00	0.2	138	0.18%
2021/02/17	0.2	9.21	0.1	9.38	8.86	0.1	138	0.08%
2021/02/05	0.5	8.84	0.1	8.83	8.80	0.4	138	0.31%
2021/02/04	2.6	8.74	1	8.78	8.80	1.6	139	1.15%
2021/02/03	0.1	9.38	0	0.00	8.80	0.1	139	0.05%
2021/02/02	1	8.75	0	0.00	9.00	1	139	0.72%
2021/02/01	1.8	8.73	1	8.75	8.68	0.8	138	0.61%
2021/01/29	0.7	8.91	0.1	8.90	8.73	0.6	138	0.45%
2021/01/28	2.3	8.84	1	8.92	8.77	1.3	138	0.94%
2021/01/27	0.6	8.88	0	0.00	8.79	0.6	138	0.42%
2021/01/26	0.1	9.09	0.3	9.02	8.88	-0.3	138	-0.20%
2021/01/25	0.2	9.22	0.1	9.09	8.86	0.1	138	0.08%
2021/01/22	0.2	9.34	0	0.00	9.00	0.2	138	0.15%
2021/01/20	0.5	9.31	0.1	9.33	9.03	0.3	137	0.24%
2021/01/19	0.1	9.45	0	9.24	9.28	0.1	136	0.04%
2021/01/18	0.1	9.50	1.1	9.71	9.58	-1	136	-0.73%
2021/01/15	1.2	9.36	0.9	9.42	9.19	0.3	136	0.26%
2021/01/14	0.7	9.65	0.1	9.38	9.45	0.6	136	0.47%
2021/01/13	2.5	9.05	0	0.00	9.38	2.5	137	1.81%
2021/01/12	3.4	9.51	0.1	9.25	9.25	3.3	136	2.41%
2021/01/11	0.5	9.74	1	9.69	9.61	-0.5	135	-0.38%
2021/01/08	0.2	9.91	0	0.00	9.67	0.2	133	0.16%
2021/01/07	0.2	9.89	2.1	9.80	9.99	-1.9	132	-1.43%
2021/01/06	4.1	9.89	0.1	10.00	9.68	4	130	3.07%
2021/01/05	3.2	10.00	0	0.00	9.99	3.2	128	2.50%
2021/01/04	0.7	10.43	1.1	10.21	10.25	-0.4	124	-0.36%
2020/12/31	1	10.40	1.2	10.48	10.65	-0.2	120	-0.17%
2020/12/30	0	10.45	1	10.50	10.70	-1	117	-0.85%
2020/12/29	2.1	9.94	4.1	9.99	10.30	-2	108	-1.83%
2020/12/28	6	10.13	0	0.00	10.15	6	100	5.97%
2020/12/25	0	9.89	1.1	9.77	10.25	-1	93	-1.12%
2020/12/24	1.2	9.85	0	0.00	9.70	1.2	85	1.36%
2020/12/23	2.1	9.75	14.5	9.90	9.86	-12.4	80	-15.30%
2020/12/22	0.3	9.56	0	0.00	9.25	0.3	68	0.39%
2020/12/21	1.3	9.05	3.1	9.46	9.63	-1.8	67	-2.73%
2020/12/18	1.3	9.15	0	0.00	9.11	1.3	62	2.04%
2020/12/17	0.4	8.99	1	9.10	9.29	-0.6	60	-0.96%
2020/12/16	0.2	9.09	0	0.00	8.95	0.2	58	0.37%
2020/12/15	0.4	9.15	0	0.00	8.94	0.4	58	0.66%
2020/12/14	0.2	9.17	0	0.00	9.01	0.2	57	0.32%
2020/12/11	0	8.99	0	0.00	9.00	0	58	0.00%
2020/12/10	2.1	9.00	1	9.12	9.05	1.1	59	1.84%
2020/12/09	1.7	9.09	1.5	9.14	9.03	0.2	64	0.32%
2020/12/08	0.3	9.22	0.1	9.25	9.07	0.2	64	0.30%
2020/12/07	0.1	9.15	0	0.00	9.05	0.1	64	0.09%
2020/12/04	2.3	9.11	0.1	9.18	9.11	2.2	63	3.43%
2020/12/03	1.3	9.14	1	9.20	9.08	0.3	63	0.52%
2020/12/02	0.3	9.20	0	0.00	9.09	0.3	63	0.40%
2020/12/01	1.4	8.94	1.1	9.01	9.09	0.4	64	0.57%
2020/11/30	0.1	9.10	1	9.11	9.08	-0.9	63	-1.39%
2020/11/27	0.1	9.30	0	0.00	9.29	0.1	62	0.10%
2020/11/26	3.4	9.25	1	9.31	9.15	2.4	61	3.90%
2020/11/25	0.3	9.30	10	9.39	9.49	-9.7	57	-16.97%
2020/11/24	0.4	8.72	0	0.00	8.75	0.4	46	0.94%
2020/11/23	2	8.61	0	0.00	8.60	2	44	4.34%
2020/11/20	1.1	8.59	0	0.00	8.57	1.1	45	2.43%
2020/11/19	1.4	8.50	0.8	8.60	8.51	0.6	44	1.32%
2020/11/18	2.4	8.47	1	8.51	8.43	1.4	44	3.12%
2020/11/17	1.9	8.51	0.3	8.60	8.50	1.6	44	3.68%
2020/11/16	0.9	8.67	2	8.51	8.58	-1.1	45	-2.53%
2020/11/13	4	8.53	0	0.00	8.61	4	45	8.81%
2020/11/12	1.7	8.56	0	0.00	8.50	1.7	45	3.76%
2020/11/11	0.6	8.68	0	0.00	8.60	0.6	44	1.42%
2020/11/10	0.4	8.74	1	8.61	8.60	-0.6	45	-1.32%
2020/11/09	1.5	8.65	1.3	8.75	8.59	0.2	45	0.48%
2020/11/06	0.1	8.90	0.6	8.80	8.61	-0.6	45	-1.21%
2020/11/05	0.4	8.69	0	0.00	8.58	0.4	46	0.80%
2020/11/04	0.2	8.69	1	8.58	8.58	-0.8	45	-1.67%
2020/11/03	3.2	8.60	1	8.72	8.60	2.2	45	4.83%
2020/11/02	1.5	8.64	1	8.74	8.58	0.5	46	0.99%
2020/10/30	2.4	8.80	0	8.75	8.78	2.4	46	5.10%
2020/10/29	1.3	8.61	1.1	8.68	8.58	0.2	46	0.38%
2020/10/28	0.9	8.72	0	0.00	8.56	0.9	46	1.82%
2020/10/27	1.3	8.58	1.1	8.68	8.55	0.2	47	0.52%
2020/10/26	5.6	8.59	0	0.00	8.51	5.6	47	11.83%
2020/10/23	1.2	8.66	1	8.74	8.62	0.2	47	0.38%
2020/10/22	2.7	8.74	1.9	8.84	8.62	0.8	48	1.63%
2020/10/21	2.5	8.81	1	8.42	8.79	1.5	49	3.05%
2020/10/20	2.6	8.55	1	8.64	8.52	1.6	47	3.40%
2020/10/19	1.5	8.60	1	8.65	8.58	0.5	48	0.96%
2020/10/16	2.1	8.46	1	8.52	8.40	1.1	48	2.19%
2020/10/15	4.1	8.42	1	8.58	8.40	3.1	49	6.26%
2020/10/14	3.6	8.58	1	8.65	8.53	2.6	50	5.22%
2020/10/13	1.2	8.56	3	8.71	8.52	-1.8	51	-3.54%
2020/10/12	3.7	8.62	1	8.82	8.70	2.7	50	5.35%
2020/10/08	1.6	8.78	1	8.84	8.74	0.6	52	1.15%
2020/10/07	2.3	8.71	1	8.80	8.70	1.4	55	2.44%
2020/10/06	1.3	8.68	1	8.78	8.65	0.3	58	0.45%
2020/10/05	1.4	8.66	1.7	8.75	8.63	-0.4	70	-0.53%
2020/09/30	2	8.53	1	8.78	8.55	1	72	1.38%
2020/09/29	1.8	8.66	1	8.71	8.41	0.8	77	1.05%
2020/09/28	1.2	8.70	2	8.70	8.68	-0.8	83	-0.91%
2020/09/25	5.2	8.68	1	8.92	8.55	4.2	90	4.62%
2020/09/24	0.3	8.97	1	8.80	8.80	-0.7	102	-0.64%
2020/09/23	0.3	9.08	0	0.00	8.96	0.3	103	0.32%
2020/09/22	1	8.98	0	0.00	8.95	1	104	0.96%
2020/09/21	1.5	9.10	1	9.10	9.05	0.5	104	0.46%
2020/09/18	1.1	9.06	1	9.17	9.05	0.1	104	0.07%
2020/09/17	1.5	9.14	1	9.22	9.10	0.5	105	0.52%
2020/09/16	2.2	9.34	1	9.40	9.25	1.2	105	1.11%
2020/09/15	2.4	9.57	0.9	9.57	9.42	1.5	105	1.43%
2020/09/14	8.4	9.07	0	0.00	9.50	8.4	104	8.05%
2020/09/11	1.4	8.73	1	8.83	8.70	0.4	100	0.37%
2020/09/10	1.1	8.87	2	8.83	8.86	-0.9	99	-0.92%
2020/09/09	1	8.80	0	0.00	8.80	1	99	1.01%
2020/09/07	0.1	8.86	0	0.00	8.68	0.1	100	0.06%
2020/09/02	0.1	8.90	0	0.00	8.67	0.1	101	0.07%
2020/08/19	0.1	8.85	0	0.00	8.60	0.1	111	0.09%
2020/08/14	1	8.95	1	8.95	8.92	0	113	0.00%
2020/08/13	1	8.77	0	0.00	8.60	1	113	0.88%
2020/08/10	1	8.65	0	0.00	8.65	1	116	0.86%
2020/08/06	0	0.00	1	8.55	8.80	-1	124	-0.80%
2020/08/05	1	8.80	0	0.00	8.80	1	125	0.80%
2020/08/04	1	8.89	0	0.00	8.80	1	127	0.78%
2020/07/20	0	0.00	3	8.55	8.78	-3	152	-1.96%
2020/07/17	0	0.00	8	9.10	9.10	-8	151	-5.26%
2020/07/15	3	9.41	0	0.00	9.23	3	153	1.96%
2020/07/14	0	0.00	1	9.61	9.38	-1	154	-0.65%
2020/07/13	8	10.00	0	0.00	9.80	8	154	5.18%
2020/07/10	1	10.50	6	10.13	10.20	-5	152	-3.28%
2020/07/08	1	10.00	0	0.00	9.92	1	142	0.70%
2020/07/07	10	9.61	0	0.00	9.86	10	138	7.24%
2020/07/06	4	9.74	0	0.00	9.70	4	133	3.01%
2020/07/03	0	0.00	3	9.49	9.85	-3	129	-2.32%
2020/06/12	1	8.73	0	0.00	8.70	1	147	0.68%
2020/06/09	1	9.00	0	0.00	8.90	1	165	0.60%
2020/06/04	1	8.94	0	0.00	8.90	1	188	0.53%
2020/05/20	0	0.00	1	8.91	8.90	-1	302	-0.33%
2020/05/19	1	8.91	0	0.00	8.90	1	306	0.33%
2020/05/13	0	0.00	4	9.42	9.35	-4	334	-1.20%
2020/05/11	1	9.95	3	10.00	9.89	-2	337	-0.59%
2020/05/06	1	9.62	0	0.00	9.65	1	348	0.29%
2020/05/05	6	9.57	0	0.00	9.57	6	363	1.65%
2020/04/27	3	8.75	0	0.00	8.78	3	407	0.74%
2020/04/17	2	8.85	0	0.00	8.74	2	444	0.45%
2020/04/09	0	0.00	3	8.53	8.75	-3	480	-0.62%
2020/03/20	0	0.00	3	7.17	7.18	-3	628	-0.48%
2020/03/19	1	6.80	0	0.00	6.80	1	626	0.16%
2020/03/13	0	0.00	2	8.00	8.12	-2	676	-0.30%
2020/03/12	0	0.00	1	8.97	8.82	-1	672	-0.15%
2020/03/10	0	0.00	3	9.23	9.32	-3	687	-0.44%
2020/02/27	1	10.95	4	10.85	10.75	-3	1,254	-0.24%
2020/02/26	3	11.32	0	0.00	11.05	3	1,261	0.24%
2020/02/17	0	11.00	0	0.00	10.80	0	1,480	0.00%
2020/01/31	0	0.00	1	10.30	10.35	-1	1,433	-0.07%
2020/01/30	0	0.00	1	10.75	10.60	-1	1,427	-0.07%
2020/01/17	1	11.60	0	0.00	11.70	1	1,405	0.07%
2020/01/09	1	11.95	1	11.95	12.10	0	1,370	0.00%
2020/01/08	1	11.80	0	0.00	11.75	1	1,363	0.07%
2019/12/30	20	13.15	20	12.98	12.95	0	1,325	0.00%
2019/12/27	0	0.00	1	12.90	12.85	-1	1,320	-0.08%
2019/12/26	10	13.65	12	13.23	13.05	-2	1,311	-0.15%
2019/12/25	2	13.10	2	13.00	13.30	0	1,294	0.00%
2019/12/24	1	12.75	0	0.00	12.80	1	1,244	0.08%
2019/12/23	1	12.70	0	0.00	12.65	1	1,241	0.08%
2019/12/20	1	12.50	0	0.00	12.50	1	1,241	0.08%
2019/12/17	1	12.55	0	0.00	12.55	1	1,248	0.08%
2019/12/16	0	0.00	2	13.10	12.95	-2	1,233	-0.16%
2019/12/13	0	0.00	5	12.95	12.90	-5	1,233	-0.41%
2019/12/12	1	12.95	5	13.00	12.80	-4	1,224	-0.33%
2019/12/11	1	13.10	1	13.20	12.80	0	1,216	0.00%
2019/12/10	1	13.40	1	13.35	13.20	0	1,191	0.00%
2019/12/09	0	0.00	2	13.90	13.80	-2	1,171	-0.17%
2019/12/06	1	13.95	1	14.05	14.00	0	1,170	0.00%
2019/12/05	2	14.35	0	0.00	14.15	2	1,170	0.17%
2019/12/04	2	14.20	0	0.00	14.25	2	1,170	0.17%
2019/12/02	2	14.48	30	14.65	14.30	-28	1,121	-2.50%
2019/11/29	3	16.02	6	16.25	15.85	-3	1,057	-0.28%
2019/11/28	43	16.46	22	16.68	16.50	21	999	2.10%
2019/11/27	0	0.00	6	15.62	15.70	-6	742	-0.81%
2019/11/25	0	0.00	1	14.00	14.30	-1	631	-0.16%
2019/11/22	1	13.80	0	0.00	13.95	1	617	0.16%
2019/11/21	1	13.95	1	13.90	14.00	0	592	0.00%
2019/11/20	12	14.64	5	14.74	14.60	7	545	1.28%
2019/11/19	14	14.55	14	14.99	15.45	0	503	0.00%
2019/11/18	31	14.49	1	14.30	14.45	30	451	6.64%
2019/10/08	0.1	11.10	0	0.00	11.20	0.1	270	0.04%
2019/09/24	0	12.20	0	0.00	12.00	0	261	0.01%
2019/09/06	0	0.00	1	11.70	11.70	-1	191	-0.52%
2019/08/30	1	11.35	0	0.00	10.80	1	167	0.60%
2019/04/18	0	0.00	1	12.70	12.55	-1	395	-0.25%
2019/04/16	1	12.80	0	0.00	12.80	1	391	0.26%
2019/04/08	0	12.80	0	0.00	12.85	0	360	0.00%
2019/04/03	0	0.00	2	12.70	12.70	-2	352	-0.57%
2019/04/01	2	12.80	0	0.00	12.75	2	346	0.58%
2019/03/25	0	13.00	4	12.80	12.90	-4	342	-1.17%
2019/03/20	0	0.00	1	12.25	12.25	-1	256	-0.39%
2019/03/19	5	12.55	0	0.00	12.45	5	265	1.88%
2019/03/12	0	0.00	1	11.70	12.15	-1	267	-0.37%
2019/03/11	0	0.00	2	11.65	11.60	-2	261	-0.77%
2019/03/05	1	11.70	0	0.00	11.95	1	265	0.38%
2019/02/26	0	0.00	1	12.25	12.05	-1	252	-0.40%
2019/02/21	3	12.37	1	12.40	12.40	2	245	0.81%
2018/12/13	0	0.00	1	11.15	11.25	-1	302	-0.33%
2018/12/12	1	11.85	0	0.00	11.35	1	297	0.34%
2018/12/11	0	0.00	0.1	11.55	11.55	-0.1	281	-0.04%
2018/11/20	0	0.00	1	10.40	10.30	-1	256	-0.39%
2018/10/23	1	9.45	0	0.00	9.40	1	215	0.46%
2018/09/26	1	10.70	0	0.00	10.75	1	205	0.49%
2018/09/05	0	0.00	1	12.10	11.85	-1	195	-0.51%
2018/09/04	2	12.33	1	12.50	12.10	1	197	0.51%
2018/07/16	0	0.00	1	12.85	12.80	-1	293	-0.34%
2018/07/05	1	13.10	0	0.00	12.70	1	359	0.28%
2018/07/03	2	13.43	2	13.35	13.25	0	374	0.00%
2018/05/09	0	0.00	2	13.70	13.55	-2	1,032	-0.19%
2018/04/11	0	0.00	1	14.30	14.00	-1	2,051	-0.05%
2018/03/21	0	0.00	15	15.85	15.90	-15	3,388	-0.44%
2018/03/20	34	16.00	19	16.01	15.85	15	3,469	0.43%
2018/03/15	0	0.00	4	14.20	15.60	-4	3,590	-0.11%
2018/03/13	0	0.00	3	14.00	13.90	-3	3,585	-0.08%
2018/03/12	3	14.00	0	0.00	13.90	3	3,730	0.08%
2018/02/27	0	0.00	3	15.38	15.00	-3	4,282	-0.07%
2018/02/22	2	15.10	0	0.00	15.05	2	4,208	0.05%
2018/02/12	1	14.95	0	0.00	14.10	1	4,159	0.02%
2018/02/05	0	0.00	1	16.10	16.30	-1	4,103	-0.02%
2018/01/31	1	17.10	2	17.20	16.85	-1	4,067	-0.02%
2018/01/26	2	16.30	0	0.00	16.00	2	3,957	0.05%
2018/01/25	2	16.30	3	16.17	16.15	-1	3,931	-0.03%
2018/01/24	0	0.00	18	17.31	17.10	-18	3,880	-0.46%
2018/01/22	1	18.15	0	0.00	17.20	1	3,825	0.03%
2018/01/19	2	18.80	0	0.00	18.25	2	3,762	0.05%
2018/01/16	49	19.64	54	18.88	18.85	-5	3,675	-0.14%
2018/01/15	1	19.25	2	18.95	19.25	-1	3,443	-0.03%
2018/01/12	17	18.62	1	18.60	18.45	16	3,400	0.47%
2018/01/11	6	19.25	0	0.00	18.80	6	3,376	0.18%
2018/01/10	1	19.25	1	19.40	18.70	0	3,348	0.00%
2018/01/09	3	18.80	2	18.50	18.25	1	3,263	0.03%
2018/01/05	3	19.73	0	0.00	20.00	3	3,126	0.10%
2018/01/04	0	0.00	14	20.35	20.35	-14	2,999	-0.47%
2018/01/03	1	18.75	0	0.00	18.50	1	2,817	0.04%
2018/01/02	0	0.00	2	18.75	19.05	-2	2,728	-0.07%