商丞 (8277)-國泰-敦南券商分點個股進出

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

商丞

(8277)

股價
14.80
漲跌
▲0.05
漲幅
+0.34%
成交量
326張
產業
上櫃半導體類股
89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

商丞 (8277)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
2024/12/03	1	14.75	2	15.00	14.80	-1	663	-0.15%
2024/12/02	18	14.97	3	15.00	14.75	15	664	2.26%
2024/11/29	30.7	15.02	2	14.95	15.20	28.7	663	4.33%
2024/11/28	2	14.50	25.2	15.04	15.20	-23.2	657	-3.53%
2024/11/27	16	14.77	1	14.85	14.60	15	647	2.32%
2024/11/26	1.1	14.95	3.2	14.97	15.00	-2.1	647	-0.33%
2024/11/25	10.1	14.70	14.2	15.01	15.05	-4.1	655	-0.62%
2024/11/22	2	14.70	1	14.75	14.50	1	661	0.15%
2024/11/21	1	14.30	0	0.00	14.45	1	662	0.15%
2024/11/20	13	14.38	7	14.39	14.30	6	661	0.91%
2024/11/19	20	14.27	3	14.45	14.35	17	663	2.56%
2024/11/18	2	14.35	1	14.45	14.35	1	670	0.15%
2024/11/15	5	14.44	1	14.50	14.50	4	672	0.60%
2024/11/14	4	14.70	16	14.89	14.55	-12	674	-1.78%
2024/11/13	3	15.08	4	15.21	15.05	-1	675	-0.15%
2024/11/12	2.1	15.14	6	14.99	15.25	-3.9	675	-0.58%
2024/11/11	4	15.16	8.3	15.27	15.15	-4.3	668	-0.64%
2024/11/08	28	14.56	1	14.60	14.40	27	656	4.11%
2024/11/07	7	14.81	1.2	14.98	14.85	5.8	676	0.86%
2024/11/06	1	14.35	2.1	14.52	14.70	-1	685	-0.15%
2024/11/05	15	14.40	1.8	14.37	14.35	13.2	699	1.89%
2024/11/04	22	14.39	2	14.40	14.45	20	711	2.81%
2024/11/01	1	14.24	2	14.43	14.50	-1	730	-0.13%
2024/10/30	2.1	14.23	10	14.35	14.35	-7.9	736	-1.07%
2024/10/29	11.6	14.40	2.2	14.45	14.35	9.4	738	1.28%
2024/10/28	15	14.66	28	14.71	14.70	-13	740	-1.76%
2024/10/25	8	14.97	13	14.95	14.80	-5	739	-0.68%
2024/10/24	16	15.19	24	15.24	15.00	-8	747	-1.07%
2024/10/23	23	15.22	14.5	15.19	15.40	8.5	744	1.14%
2024/10/22	9	14.82	17	14.88	14.80	-8	746	-1.07%
2024/10/21	19	14.96	15	14.98	15.10	4	770	0.52%
2024/10/18	34	14.76	19	14.79	14.75	15	780	1.92%
2024/10/17	29	14.74	26.6	14.71	15.00	2.4	796	0.30%
2024/10/16	1	14.35	2.2	14.35	14.30	-1.2	790	-0.15%
2024/10/15	25	14.25	47	14.30	14.40	-22	799	-2.75%
2024/10/14	10	14.15	25	14.38	14.35	-15	803	-1.87%
2024/10/11	34.3	14.19	45.1	14.19	14.05	-10.8	812	-1.32%
2024/10/09	13	14.15	9	14.25	14.05	4	823	0.49%
2024/10/08	9	13.99	9	14.33	14.40	0	847	0.00%
2024/10/07	3	14.50	20.3	14.62	14.50	-17.2	935	-1.84%
2024/10/04	18.3	14.55	175	14.38	14.50	-156.7	985	-15.91%	大賣/鉅額交易
2024/10/01	22.2	15.05	19	15.04	14.80	3.2	1,031	0.31%
2024/09/30	72.1	15.37	18	15.28	15.20	54.1	1,055	5.12%
2024/09/27	343.4	15.83	60	15.97	16.05	283.4	1,088	26.02%	大買/鉅額交易
2024/09/26	68.3	15.82	98	15.66	16.00	-29.8	1,098	-2.71%
2024/09/25	11	14.79	6	14.64	14.90	5	1,101	0.45%
2024/09/24	7	14.49	20	14.59	14.60	-13	1,141	-1.14%
2024/09/23	6	14.75	6	14.81	14.60	0	1,250	0.00%
2024/09/20	17.2	14.62	11	14.54	14.70	6.2	1,405	0.44%
2024/09/19	17	14.36	12	14.43	14.35	5	1,450	0.34%
2024/09/18	28	14.78	316	14.79	14.55	-288	1,523	-18.90%	大賣/鉅額交易
2024/09/16	26	14.26	16	14.19	14.40	10	1,588	0.63%
2024/09/13	25	13.75	17	14.01	14.00	8	1,785	0.45%
2024/09/12	39	13.69	37	14.23	14.05	2	1,916	0.10%
2024/09/11	13	13.60	38.6	13.65	13.75	-25.6	2,025	-1.26%
2024/09/10	16.2	12.93	13.4	12.87	12.50	2.8	2,055	0.13%
2024/09/09	8	12.67	7.9	12.78	12.80	0.1	2,188	0.01%
2024/09/06	3	12.90	4	12.80	12.80	-1	2,254	-0.04%
2024/09/05	15.1	13.07	10.1	13.16	12.90	5	2,266	0.22%
2024/09/04	5.5	13.07	3.9	13.09	13.10	1.6	2,289	0.07%
2024/09/03	5.4	13.88	4	13.65	13.55	1.4	2,304	0.06%
2024/09/02	5.1	13.98	3	13.92	13.90	2.1	2,353	0.09%
2024/08/30	10	14.26	9.2	14.34	14.15	0.8	2,454	0.03%
2024/08/29	12	14.04	20	14.11	14.15	-8	2,575	-0.31%
2024/08/28	12.1	14.26	9	14.28	14.20	3	2,588	0.12%
2024/08/27	12.7	14.31	31	14.43	14.50	-18.3	2,590	-0.71%
2024/08/26	4	14.19	17	14.27	14.35	-13	2,593	-0.50%
2024/08/23	4	13.63	6	13.60	13.65	-2	2,596	-0.08%
2024/08/22	0	13.90	4	13.83	13.75	-4	2,619	-0.15%
2024/08/21	5	13.97	5	13.94	13.85	0	2,635	0.00%
2024/08/20	14.5	14.21	18.5	14.29	14.05	-4.1	2,647	-0.15%
2024/08/19	50.2	13.90	11.5	13.89	13.95	38.8	2,649	1.46%
2024/08/16	10	13.89	3	13.87	13.95	7	2,664	0.26%
2024/08/15	6.5	13.87	6	13.83	13.95	0.5	2,668	0.02%
2024/08/14	12.2	13.68	12	13.73	13.80	0.2	2,668	0.01%
2024/08/13	4	13.54	16	13.68	13.85	-12	2,672	-0.45%
2024/08/12	19.2	13.67	5.2	13.72	13.60	14	2,677	0.52%
2024/08/09	47.6	13.68	26	13.60	13.85	21.6	2,683	0.80%
2024/08/08	33.1	12.85	2	13.00	13.00	31.1	2,668	1.17%
2024/08/07	7	12.89	7.3	12.62	12.95	-0.3	2,667	-0.01%
2024/08/06	14.5	11.98	11	11.78	11.80	3.5	2,673	0.13%
2024/08/05	11.2	12.08	12	12.14	12.20	-0.8	2,699	-0.03%
2024/08/02	1.1	13.74	0	0.00	13.20	1.1	2,794	0.04%
2024/08/01	0.6	13.84	15	13.66	13.80	-14.4	2,856	-0.50%
2024/07/31	2.2	13.59	11	13.45	13.40	-8.8	2,858	-0.31%
2024/07/30	13.1	13.44	5	13.32	13.45	8.1	2,853	0.28%
2024/07/29	11.2	13.53	9.1	13.58	13.15	2.1	2,849	0.07%
2024/07/26	3.1	14.00	17	13.77	13.85	-13.9	2,838	-0.49%
2024/07/23	26.1	14.03	20	14.06	14.05	6.1	2,834	0.22%
2024/07/22	26.4	13.85	29.1	13.82	14.00	-2.7	2,819	-0.10%
2024/07/19	36	14.63	9	14.51	14.30	27	2,792	0.97%
2024/07/18	43.6	14.96	32.5	15.06	15.15	11.1	2,773	0.40%
2024/07/17	17.5	15.14	24.9	15.20	15.10	-7.4	2,745	-0.27%
2024/07/16	22.1	15.15	75.6	15.18	15.05	-53.5	2,733	-1.96%
2024/07/15	6.4	15.30	26.3	15.33	15.20	-19.9	2,730	-0.73%
2024/07/12	11.4	15.35	44.1	15.32	15.50	-32.7	2,719	-1.20%
2024/07/11	40.5	15.29	24	15.38	15.30	16.5	2,707	0.61%
2024/07/10	127	15.55	83.6	15.32	15.40	43.5	2,694	1.61%	大買/
2024/07/09	158.1	15.72	140.1	15.68	15.60	18	2,671	0.67%	大買/大賣/
2024/07/08	103.3	17.65	70.1	17.52	17.25	33.2	2,579	1.29%	大買/
2024/07/05	139.4	17.18	100.2	17.04	17.60	39.2	2,528	1.55%	大買/
2024/07/04	151.7	16.55	70.3	16.70	16.65	81.4	2,478	3.29%	大買/
2024/07/03	83.9	16.75	30.7	16.73	16.40	53.2	2,443	2.18%
2024/07/02	116.9	16.43	106.6	16.48	16.30	10.3	2,392	0.43%	大買/大賣/
2024/07/01	284.8	17.22	66.1	17.29	17.00	218.7	2,320	9.43%	大買/鉅額交易
2024/06/28	95.7	17.86	35	17.81	17.80	60.7	2,253	2.69%
2024/06/27	265.9	18.11	92.4	18.30	17.90	173.5	2,207	7.86%	大買/鉅額交易
2024/06/26	203	18.56	267.1	18.78	18.90	-64.1	2,095	-3.06%	大買/大賣/
2024/06/25	80.1	17.46	68	17.48	17.20	12.1	1,933	0.63%
2024/06/24	135.5	17.86	70.1	17.86	17.80	65.4	1,881	3.48%	大買/
2024/06/21	147.1	17.89	148.8	17.93	18.00	-1.7	1,806	-0.10%	大買/大賣/
2024/06/20	272.6	17.83	197.3	17.90	17.75	75.3	1,709	4.41%	大買/大賣/
2024/06/19	107	17.08	102.7	17.41	17.65	4.4	1,509	0.29%	大買/大賣/
2024/06/18	95.1	15.62	224.2	15.81	16.05	-129.1	1,381	-9.35%	大賣/鉅額交易
2024/06/17	169	14.70	69.8	14.52	14.60	99.2	1,252	7.92%	大買/
2024/06/14	233.9	15.17	147.3	15.24	15.10	86.6	1,202	7.20%	大買/大賣/
2024/06/13	15.1	14.42	57.1	14.26	14.65	-42	1,067	-3.93%
2024/06/12	17	13.40	24.7	13.38	13.35	-7.7	1,002	-0.77%
2024/06/11	13.3	13.67	15.2	13.79	13.50	-2	988	-0.20%
2024/06/07	14.2	13.71	14.2	13.71	13.55	0	966	0.00%
2024/06/06	33.7	13.48	33.4	13.49	13.45	0.3	948	0.03%
2024/06/05	203.5	14.36	89.2	14.03	14.00	114.3	897	12.74%	大買/鉅額交易
2024/06/04	93.5	13.92	101.1	13.58	14.35	-7.6	800	-0.95%	大賣/
2024/06/03	22.6	13.15	13.9	13.18	13.05	8.6	682	1.27%
2024/05/31	11	12.88	4.2	12.95	12.85	6.8	669	1.02%
2024/05/30	32.3	12.86	54.4	12.88	12.80	-22.1	669	-3.30%
2024/05/29	24.4	13.20	5.7	13.27	13.10	18.6	662	2.81%
2024/05/28	8.7	13.12	21.3	13.15	13.20	-12.6	651	-1.93%
2024/05/27	16.4	12.83	9.3	12.92	12.75	7.1	637	1.11%
2024/05/24	8.1	12.69	34.4	12.67	12.95	-26.3	633	-4.15%
2024/05/23	29.3	12.38	9	12.62	12.45	20.3	619	3.28%
2024/05/22	13.4	12.81	12.6	12.84	12.75	0.8	610	0.14%
2024/05/21	20.1	12.49	5.1	12.50	12.55	15	595	2.51%
2024/05/20	4.2	12.34	2.1	12.47	12.50	2.1	592	0.35%
2024/05/17	4.1	12.49	12.4	12.61	12.55	-8.3	595	-1.40%
2024/05/16	14	12.41	6	12.42	12.35	8	595	1.34%
2024/05/15	23.1	12.52	20.4	12.41	12.45	2.7	588	0.45%
2024/05/14	15.2	12.36	15.6	12.39	12.45	-0.4	576	-0.07%
2024/05/13	7.1	12.49	11	12.41	12.50	-4	567	-0.70%
2024/05/10	27	12.59	38	12.61	12.75	-11	556	-1.98%
2024/05/09	53.2	12.98	54.2	12.77	12.70	-1	533	-0.19%
2024/05/08	134.8	13.55	33.2	13.65	13.60	101.6	495	20.51%	大買/鉅額交易
2024/05/07	24	13.21	12.3	13.30	13.30	11.7	380	3.08%
2024/05/06	1	12.15	2	12.10	12.10	-1	310	-0.32%
2024/05/03	3.1	11.80	2.1	11.78	11.80	1	305	0.32%
2024/05/02	0	11.93	0	11.80	11.85	0	305	0.00%
2024/04/30	0	12.00	4.3	11.93	11.85	-4.3	305	-1.41%
2024/04/29	1	11.70	1	11.80	11.80	0	304	0.00%
2024/04/26	0	11.95	3	11.75	11.75	-3	304	-0.98%
2024/04/25	0	11.73	3	11.80	11.70	-3	304	-0.98%
2024/04/24	0	11.90	4	11.84	11.75	-4	306	-1.31%
2024/04/23	1	11.75	5	11.85	11.75	-4	309	-1.29%
2024/04/22	6	11.73	5.2	11.91	11.70	0.8	311	0.27%
2024/04/19	25	11.72	7	11.94	11.90	18	312	5.78%
2024/04/18	3	11.75	14	12.03	12.00	-11	305	-3.60%
2024/04/17	0	0.00	4	11.86	11.85	-4	305	-1.31%
2024/04/16	6	11.70	5	11.79	11.75	1	306	0.33%
2024/04/15	16	12.01	25	12.08	11.90	-9	302	-2.96%
2024/04/12	19	12.20	6	12.38	12.20	13	300	4.33%
2024/04/11	32	12.33	6	12.32	12.30	26	300	8.65%
2024/04/10	7.2	12.25	17	12.37	12.35	-9.8	302	-3.23%
2024/04/09	0	12.22	12	12.19	12.15	-12	297	-4.02%
2024/04/08	1	12.15	2	12.15	12.05	-1	299	-0.33%
2024/04/02	10.8	12.21	2	12.25	12.15	8.8	311	2.83%
2024/04/01	20	12.30	0	0.00	12.25	20	317	6.31%
2024/03/29	10	12.30	2	12.25	12.20	8	324	2.47%
2024/03/28	1	12.30	14	12.24	12.25	-13	361	-3.60%
2024/03/27	0	12.27	0	0.00	12.20	0	420	0.00%
2024/03/26	0	12.31	3	12.10	12.05	-3	417	-0.71%
2024/03/25	0	12.31	3	12.03	12.05	-3	411	-0.73%
2024/03/22	3.5	11.84	1	11.95	11.90	2.5	409	0.61%
2024/03/21	0	12.28	4	12.15	11.95	-4	403	-0.99%
2024/03/20	4	11.73	2	11.75	11.75	2	395	0.51%
2024/03/19	0	12.07	12	11.78	11.75	-12	396	-3.02%
2024/03/18	4	11.68	1	11.60	11.70	3	402	0.75%
2024/03/15	11	11.75	4	11.95	11.70	7	403	1.74%
2024/03/14	1	11.80	0	12.23	11.70	1	403	0.25%
2024/03/13	14	11.75	0	12.00	11.70	14	414	3.38%
2024/03/12	2	11.85	4	11.99	11.90	-2	413	-0.48%
2024/03/11	1	11.90	1	11.95	11.95	0	413	0.00%
2024/03/08	16.1	11.79	6	11.82	11.75	10.1	413	2.44%
2024/03/07	4	11.95	12	11.99	11.90	-8	409	-1.95%
2024/03/06	10	12.05	6	12.00	12.10	4	403	0.99%
2024/03/05	13	11.92	3	12.03	12.05	10	402	2.49%
2024/03/04	6	12.19	0	0.00	12.10	6	396	1.51%
2024/03/01	0	12.34	3	12.20	12.20	-3	391	-0.77%
2024/02/29	17	12.35	7	12.71	12.30	10	386	2.59%
2024/02/27	16.1	12.35	2	12.50	12.40	14.1	376	3.76%
2024/02/26	3	11.98	1	12.05	11.90	2	370	0.54%
2024/02/23	0.2	12.20	3	12.05	12.00	-2.8	371	-0.75%
2024/02/22	3.2	12.19	0	0.00	12.15	3.2	369	0.87%
2024/02/21	0	12.92	5	12.25	12.25	-5	368	-1.36%
2024/02/20	2	12.20	5	12.31	12.25	-3	364	-0.82%
2024/02/19	6.1	12.11	3	12.08	12.15	3.1	357	0.87%
2024/02/16	1	11.80	3	11.78	11.85	-2	350	-0.57%
2024/02/15	9	11.63	3	11.65	11.60	6	350	1.71%
2024/02/05	9	11.69	0	0.00	11.65	9	348	2.58%
2024/02/02	11	11.72	0	0.00	11.75	11	349	3.15%
2024/02/01	0	11.94	1	11.80	11.80	-1	348	-0.28%
2024/01/31	0	11.93	7	11.81	11.75	-7	350	-2.00%
2024/01/30	6	11.77	0	0.00	11.70	6	351	1.71%
2024/01/29	3	11.77	0	0.00	11.75	3	352	0.85%
2024/01/26	12	11.80	0	0.00	11.80	12	355	3.38%
2024/01/25	1	11.85	1	11.90	11.80	0	360	0.00%
2024/01/24	4	11.84	1	11.85	11.85	3	362	0.83%
2024/01/23	9	11.76	0	0.00	11.65	9	364	2.47%
2024/01/22	8	11.70	2	11.80	11.70	6	364	1.65%
2024/01/19	2	11.65	0	12.80	11.65	2	364	0.55%
2024/01/18	0	12.12	3	11.70	11.70	-3	365	-0.82%
2024/01/17	7	11.70	2	11.80	11.65	5	370	1.35%
2024/01/16	3.2	11.97	1	11.90	11.90	2.2	373	0.60%
2024/01/15	0	12.10	0	0.00	12.05	0	375	0.00%
2024/01/11	2	11.85	0	0.00	11.85	2	384	0.52%
2024/01/10	0	0.00	1	11.80	11.90	-1	387	-0.26%
2024/01/09	2	11.83	3	11.80	11.75	-1	395	-0.25%
2024/01/08	1	11.80	3	11.85	11.90	-2	394	-0.51%
2024/01/05	4	11.89	0	0.00	11.85	4	394	1.02%
2024/01/04	3	11.88	2	11.85	11.85	1	395	0.25%
2024/01/03	1	12.00	2	12.03	12.00	-1	395	-0.25%
2024/01/02	3	12.25	2	12.55	12.10	1	398	0.25%
2023/12/29	1	12.35	3	12.37	12.30	-2	409	-0.49%
2023/12/28	2.1	12.37	4	12.34	12.45	-1.9	438	-0.43%
2023/12/27	1	12.30	7	12.24	12.20	-6	489	-1.22%
2023/12/26	6	12.21	4	12.29	12.25	2	481	0.42%
2023/12/25	11	11.86	11	11.99	12.60	0	469	0.00%
2023/12/22	16	12.51	27	12.73	12.65	-11	429	-2.55%
2023/12/21	0	11.80	0	0.00	11.75	0	364	0.00%
2023/12/20	0	11.95	0	0.00	11.75	0	364	0.00%
2023/12/19	2	11.67	2	11.70	11.70	0	364	0.00%
2023/12/18	0	11.90	0	0.00	11.80	0	361	0.00%
2023/12/15	3	11.87	1	11.85	11.75	2	362	0.55%
2023/12/14	1	11.85	0	11.90	11.75	1	361	0.28%
2023/12/13	1	11.90	1	11.80	11.80	0	361	0.00%
2023/12/12	1	12.05	1	12.05	11.90	0	362	0.00%
2023/12/11	0	12.13	0	0.00	12.05	0	361	0.00%
2023/12/08	0	12.30	9	12.16	12.20	-9	357	-2.51%
2023/12/07	0	0.00	2	12.05	11.85	-2	348	-0.57%
2023/12/06	2	11.78	0	0.00	11.80	2	348	0.57%
2023/12/05	0	11.85	3	11.77	11.75	-3	349	-0.86%
2023/12/04	0	12.15	0	0.00	11.90	0	349	0.00%
2023/12/01	5	11.98	0	0.00	11.90	5	348	1.44%
2023/11/30	0	12.00	22	11.95	12.00	-22	349	-6.29%
2023/11/28	1	11.85	1	11.90	11.95	0	356	0.00%
2023/11/24	0	12.05	6	12.02	12.10	-6	386	-1.55%
2023/11/22	0	12.05	0	0.00	12.00	0	376	0.00%
2023/11/21	1	11.85	16	11.89	11.85	-15	374	-4.01%
2023/11/20	2	11.80	0.3	12.00	11.90	1.7	374	0.45%
2023/11/17	1	11.65	0	0.00	11.70	1	372	0.27%
2023/11/16	4	11.70	0	0.00	11.70	4	373	1.07%
2023/11/15	0	12.25	2	11.80	11.85	-2	372	-0.54%
2023/11/14	0	12.50	0	0.00	11.70	0	372	0.00%
2023/11/13	1	11.75	0	0.00	11.80	1	372	0.27%
2023/11/10	1	11.80	1	11.80	11.80	0	372	0.00%
2023/11/09	2	11.85	2	11.90	12.00	0	372	0.00%
2023/11/08	0.3	12.05	0	0.00	12.00	0.3	377	0.08%
2023/11/07	1	11.85	0	11.80	12.00	1	378	0.26%
2023/11/06	0	11.95	0	0.00	11.90	0	380	0.00%
2023/11/02	2	11.90	0	0.00	12.00	2	382	0.52%
2023/11/01	0	0.00	5	11.78	11.90	-5	380	-1.31%
2023/10/31	23	11.98	2	11.85	11.75	21	383	5.48%
2023/10/30	5	11.95	5	11.90	11.85	0	397	0.00%
2023/10/27	1	11.75	0	0.00	11.65	1	406	0.25%
2023/10/26	1	11.80	11	11.84	11.75	-10	428	-2.33%
2023/10/25	8	12.02	1	12.00	12.05	7	469	1.49%
2023/10/24	6	11.95	9	12.01	12.25	-3	481	-0.62%
2023/10/23	2	11.80	3	12.00	11.75	-1	476	-0.21%
2023/10/20	0	11.75	3	11.75	11.70	-3	475	-0.63%
2023/10/19	11	12.10	4	11.81	11.95	7	473	1.48%
2023/10/18	3	12.20	3	12.03	12.00	0	471	0.00%
2023/10/17	3	12.17	3.1	12.26	12.25	-0.1	468	-0.02%
2023/10/13	4	12.00	2	12.00	12.00	2	471	0.42%
2023/10/12	2	11.90	2	11.95	12.00	0	475	0.00%
2023/10/11	0	11.95	0	0.00	11.80	0	487	0.00%
2023/10/06	3	12.03	3	12.07	12.05	0	489	0.00%
2023/10/05	3	11.87	10	11.93	11.95	-7	489	-1.43%
2023/10/04	17	12.09	3	12.08	12.20	14	483	2.90%
2023/10/03	8	12.51	28.1	12.61	12.65	-20.1	453	-4.45%
2023/10/02	0	12.00	0	0.00	11.50	0	401	0.00%
2023/09/28	0.1	11.40	1	11.35	11.30	-1	410	-0.23%
2023/09/27	0	11.50	1	11.45	11.40	-1	419	-0.24%
2023/09/25	4	11.58	1	11.55	11.55	3	449	0.67%
2023/09/22	1	11.55	2	11.50	11.60	-1	467	-0.21%
2023/09/21	0	0.00	3	11.55	11.55	-3	532	-0.56%
2023/09/20	2	11.93	0	0.00	11.70	2	574	0.35%
2023/09/19	1.1	11.80	2	11.73	11.50	-0.9	590	-0.15%
2023/09/15	5	11.90	10	12.08	12.05	-5	637	-0.78%
2023/09/14	2	11.55	1	11.55	11.70	1	654	0.15%
2023/09/13	8	11.35	8	11.31	11.35	0	729	0.00%
2023/09/12	0	11.55	0	11.45	11.30	0	768	0.00%
2023/09/11	0	0.00	5	11.34	11.35	-5	775	-0.65%
2023/09/08	0	11.60	0	0.00	11.70	0	778	0.00%
2023/09/07	14	11.95	6	12.03	11.90	8	779	1.03%
2023/09/06	3	12.07	1	12.30	12.05	2	788	0.25%
2023/09/05	1	12.10	1	12.10	12.15	0	800	0.00%
2023/09/04	1	12.05	0	12.05	12.10	1	826	0.13%
2023/09/01	16	12.14	2	12.45	11.95	14	863	1.62%
2023/08/31	10	12.02	4	12.10	12.00	6	866	0.70%
2023/08/30	1	11.85	17	12.01	12.15	-16	874	-1.83%
2023/08/29	0	11.25	0	0.00	11.05	0	932	0.00%
2023/08/28	4	11.18	0	0.00	11.20	4	999	0.40%
2023/08/25	2	11.05	6	11.33	11.30	-4	1,018	-0.39%
2023/08/24	1	11.15	5	11.27	11.10	-4	1,020	-0.39%
2023/08/23	2	11.05	21	11.06	11.25	-19	1,020	-1.86%
2023/08/22	9	11.09	0	0.00	11.05	9	1,019	0.88%
2023/08/21	5	11.10	1	11.10	11.10	4	1,017	0.39%
2023/08/18	0	11.29	4	11.25	11.20	-4	1,016	-0.39%
2023/08/17	10	11.11	15	11.13	11.25	-5	1,015	-0.49%
2023/08/16	0	11.80	6.2	11.27	11.25	-6.2	1,014	-0.61%
2023/08/15	0	11.38	2.5	11.17	11.10	-2.5	1,013	-0.25%
2023/08/14	3	11.13	4	11.08	11.00	-1	1,011	-0.10%
2023/08/11	9	11.69	3	11.67	11.60	6	1,006	0.60%
2023/08/10	0.3	11.70	2	11.70	11.70	-1.7	1,004	-0.17%
2023/08/09	7	11.90	8	11.75	11.90	-1	999	-0.10%
2023/08/08	2	12.05	15	12.08	11.90	-13	998	-1.30%
2023/08/07	4	12.05	11.4	12.23	12.50	-7.4	994	-0.74%
2023/08/04	13	12.27	9	12.25	12.25	4	990	0.40%
2023/08/02	13	12.27	29	12.53	11.95	-16	986	-1.62%
2023/08/01	13	12.90	40	12.89	13.00	-27	967	-2.79%
2023/07/31	67	13.05	4	12.93	12.85	63	958	6.58%
2023/07/28	32	13.04	18.1	13.06	13.05	13.9	935	1.49%
2023/07/27	0	0.00	29	12.68	12.70	-29	891	-3.25%
2023/07/26	11	11.56	1	11.55	11.55	10	873	1.15%
2023/07/25	5	11.66	0	0.00	11.55	5	873	0.57%
2023/07/24	7	11.66	0	0.00	11.55	7	873	0.80%
2023/07/21	2	12.00	8	12.15	11.95	-6	872	-0.69%
2023/07/20	1	12.00	0	12.00	11.95	1	870	0.11%
2023/07/19	9	11.99	5.1	11.95	11.85	3.9	869	0.45%
2023/07/18	4	11.81	5	11.79	11.65	-1	866	-0.12%
2023/07/17	17.1	11.97	6	12.15	12.10	11.1	862	1.28%
2023/07/14	23	11.83	10	12.20	11.80	13	859	1.51%
2023/07/13	8	12.57	11	12.46	12.45	-3	848	-0.35%
2023/07/12	3	12.60	4	12.78	12.55	-1	847	-0.12%
2023/07/11	5	12.90	5.1	12.90	12.90	-0.1	844	-0.01%
2023/07/10	2.1	12.71	4	12.88	12.85	-1.9	843	-0.23%
2023/07/07	9	12.64	7	12.64	12.60	2	848	0.24%
2023/07/06	3	12.65	19	12.83	13.00	-16	852	-1.88%
2023/07/05	2	12.85	20	13.01	12.90	-18	851	-2.12%
2023/07/04	18.1	12.95	18	13.06	12.85	0.1	852	0.01%
2023/07/03	13.1	13.14	17.1	13.22	13.15	-4	847	-0.47%
2023/06/30	44.1	12.98	4.9	13.17	13.00	39.2	878	4.46%
2023/06/29	55.5	13.51	6	13.51	13.30	49.5	901	5.49%
2023/06/28	1	12.45	38.6	13.12	13.40	-37.6	839	-4.48%
2023/06/27	22.6	12.38	16	12.49	12.20	6.6	806	0.82%
2023/06/26	36	12.79	24	12.75	12.80	12	821	1.46%
2023/06/21	35	13.21	44.3	13.27	13.25	-9.3	832	-1.12%
2023/06/20	27.4	12.58	28	12.76	12.70	-0.6	796	-0.07%
2023/06/19	85.3	12.95	84.3	12.87	13.05	1	772	0.12%
2023/06/16	16	11.66	53	11.69	12.25	-37	695	-5.32%
2023/06/15	20	11.20	15	11.23	11.15	5	655	0.76%
2023/06/14	19	11.36	16	11.46	11.30	3	647	0.46%
2023/06/13	22	11.44	12	11.48	11.35	10	643	1.55%
2023/06/12	18	11.28	9	11.38	11.20	9	640	1.41%
2023/06/09	14	11.82	53	11.79	11.75	-39	629	-6.19%
2023/06/08	52	11.88	13	11.89	11.90	39	617	6.31%
2023/06/07	15	11.53	20.3	11.49	12.25	-5.3	592	-0.89%
2023/06/06	4.1	11.04	5.1	10.93	11.15	-0.9	561	-0.16%
2023/06/05	13.3	11.38	38.2	11.39	11.40	-24.9	557	-4.46%
2023/06/02	86.9	11.92	28	11.94	11.80	58.9	536	10.96%
2023/06/01	52	11.17	19.1	11.56	11.75	32.9	466	7.05%
2023/05/31	0	0.00	3	10.70	10.70	-3	408	-0.73%
2023/05/30	0	9.86	11	9.90	9.75	-11	402	-2.73%
2023/05/29	3	9.75	21	9.74	9.80	-18	402	-4.47%
2023/05/26	0	0.00	1	9.66	9.66	-1	403	-0.25%
2023/05/25	1	9.68	0	0.00	9.69	1	403	0.25%
2023/05/23	0	0.00	0	9.78	9.70	0	402	0.00%
2023/05/19	0	0.00	2	9.73	9.67	-2	402	-0.50%
2023/05/18	10	9.66	1	9.82	9.68	9	402	2.24%
2023/05/17	0	0.00	0	9.61	9.62	0	406	0.00%
2023/05/16	0	9.75	15	9.58	9.53	-15	413	-3.63%
2023/05/15	0	9.57	5	9.47	9.52	-5	413	-1.21%
2023/05/12	0	9.65	2	9.62	9.59	-2	413	-0.48%
2023/05/11	0	10.00	16	9.71	9.69	-16	412	-3.88%
2023/05/10	3	9.77	0	0.00	9.80	3	412	0.73%
2023/05/09	3	9.81	0	0.00	9.74	3	413	0.73%
2023/05/08	0	9.78	3	9.86	9.90	-3	414	-0.72%
2023/05/05	0	0.00	6	9.90	9.85	-6	420	-1.43%
2023/05/04	10	9.86	0	0.00	9.86	10	434	2.30%
2023/05/03	5	9.85	0	0.00	9.84	5	434	1.15%
2023/05/02	4	9.89	1	9.88	9.90	3	434	0.69%
2023/04/28	22	10.19	15.3	10.07	9.97	6.7	433	1.54%
2023/04/27	13	10.00	2.1	10.05	10.15	10.9	431	2.53%
2023/04/26	4	9.73	0	9.80	9.80	4	429	0.93%
2023/04/25	10	10.10	1.2	9.82	9.68	8.8	429	2.06%
2023/04/24	1	10.05	1.4	10.00	10.00	-0.4	426	-0.10%
2023/04/21	0.1	10.31	7	10.16	10.00	-6.9	425	-1.62%
2023/04/20	0	11.35	23	10.39	10.30	-23	420	-5.46%
2023/04/19	5	10.45	5	10.47	10.45	0	416	0.00%
2023/04/18	10.1	10.59	18	10.60	10.55	-7.9	411	-1.92%
2023/04/17	0	0.00	1	10.75	10.60	-1	403	-0.25%
2023/04/14	0	0.00	1.1	10.69	10.70	-1.1	398	-0.28%
2023/04/13	31	10.77	11	10.74	10.70	20	394	5.06%
2023/04/12	2	11.10	14	11.01	10.95	-12	388	-3.09%
2023/04/11	11	10.85	8	10.76	10.70	3	377	0.79%
2023/04/10	1	10.45	12.1	10.44	10.55	-11.1	366	-3.03%
2023/04/07	4	10.94	8.1	10.86	10.80	-4.1	357	-1.15%
2023/04/06	2	11.35	10	11.08	11.05	-8	346	-2.30%
2023/03/31	59.4	11.17	18	11.22	11.00	41.4	334	12.35%
2023/03/30	14	10.86	16.1	10.88	11.05	-2.1	290	-0.72%
2023/03/29	0	10.40	1	10.15	10.05	-1	249	-0.40%
2023/03/28	11.1	10.03	10.1	10.03	9.91	1	246	0.41%
2023/03/27	24.2	10.62	28.5	10.59	10.40	-4.3	235	-1.83%
2023/03/24	37.3	9.98	29.1	10.20	10.25	8.2	203	4.05%
2023/03/23	0	9.50	0	9.69	9.32	0	177	-0.01%
2023/03/22	0	9.28	3.1	9.32	9.30	-3.1	177	-1.77%
2023/03/21	6	9.13	1.1	9.32	9.19	4.9	177	2.75%
2023/03/20	1	9.04	1	9.13	9.04	0	178	0.00%
2023/03/17	3	9.10	0	0.00	9.16	3	178	1.68%
2023/03/16	4	9.22	0	9.78	9.00	4	179	2.22%
2023/03/15	1	9.55	1	9.68	9.42	0	177	-0.02%
2023/03/14	1	9.49	13	9.52	9.51	-12	174	-6.87%
2023/03/13	0	9.79	0	9.80	9.48	0	173	0.00%
2023/03/10	5	9.62	11	9.69	9.60	-6	172	-3.49%
2023/03/09	16.3	9.90	9	9.97	9.70	7.3	168	4.34%
2023/03/08	18.1	10.17	6	10.21	10.30	12.1	159	7.58%
2023/03/07	1	9.85	0	0.00	9.96	1	154	0.65%
2023/03/06	0	9.96	7	9.90	9.92	-7	152	-4.60%
2023/03/03	13	10.13	12	10.04	10.00	1	147	0.68%
2023/03/02	10	9.92	16	9.96	10.10	-6	138	-4.32%
2023/03/01	0	9.78	1	9.40	9.40	-1	125	-0.80%
2023/02/24	3.1	9.29	1	9.43	9.19	2.1	122	1.68%
2023/02/23	7	9.18	0	0.00	9.19	7	120	5.81%
2023/02/22	1	9.10	2	9.09	9.12	-1	120	-0.83%
2023/02/21	0	9.00	0	0.00	9.12	0	120	0.00%
2023/02/20	0	9.43	0	9.60	9.12	0	120	0.00%
2023/02/17	0	9.10	0	0.00	9.11	0	119	0.00%
2023/02/16	0	9.01	6	8.98	9.04	-6	118	-5.06%
2023/02/15	2	9.15	0	0.00	9.01	2	117	1.70%
2023/02/14	4	9.15	0	0.00	9.33	4	113	3.53%
2023/02/13	0	8.85	0	0.00	8.72	0	107	0.00%
2023/02/10	0	9.63	1	8.80	8.79	-1	108	-0.92%
2023/02/09	6	8.85	0	0.00	8.86	6	108	5.52%
2023/02/08	0	8.78	0	0.00	8.79	0	109	0.00%
2023/02/07	0	9.20	0	0.00	8.74	0	107	0.00%
2023/02/06	2	8.75	1	8.73	8.75	1	106	0.94%
2023/02/03	2	8.68	0	0.00	8.80	2	103	1.93%
2023/02/02	1	8.84	26.1	8.79	8.88	-25.1	97	-25.74%
2023/02/01	0	8.09	0	0.00	8.08	0	82	0.00%
2023/01/31	0	7.99	0	0.00	8.02	0	83	0.00%
2023/01/17	7	7.90	0	0.00	7.91	7	81	8.56%
2023/01/16	0.1	7.84	0	0.00	7.89	0.1	80	0.12%
2023/01/13	5	7.95	0	0.00	7.92	5	79	6.33%
2023/01/12	4	8.09	0	0.00	8.01	4	75	5.27%
2023/01/11	2.1	8.17	0	0.00	8.16	2.1	74	2.77%
2023/01/10	0	0.00	1	8.17	8.15	-1	73	-1.36%
2023/01/09	8	8.17	0	0.00	8.15	8	74	10.79%
2023/01/05	0	8.54	0	0.00	8.14	0	76	0.00%
2023/01/03	0	8.45	0	0.00	8.10	0	78	0.00%
2022/12/30	0	0.00	1	8.12	8.10	-1	79	-1.26%
2022/12/29	0	8.99	0	0.00	8.10	0	79	0.00%
2022/12/28	0	0.00	1	8.20	8.19	-1	79	-1.26%
2022/12/27	0	8.99	0	0.00	8.24	0	79	0.00%
2022/12/23	0	0.00	0	8.23	8.35	0	80	-0.05%
2022/12/21	2	8.30	0	0.00	8.20	2	83	2.41%
2022/12/15	1.2	8.52	2	8.53	8.50	-0.8	87	-0.88%
2022/12/14	1.2	8.52	0	0.00	8.58	1.2	89	1.28%
2022/12/13	1	8.50	0	0.00	8.50	1	90	1.10%
2022/12/12	0	0.00	1	8.50	8.48	-1	93	-1.08%
2022/12/09	0	8.50	0	0.00	8.51	0	95	0.01%
2022/12/08	1	8.50	3	8.48	8.50	-2	99	-2.00%
2022/12/07	0	8.60	0	0.00	8.49	0	116	0.00%
2022/12/06	0.2	8.63	8	8.52	8.51	-7.8	138	-5.63%
2022/12/02	0	8.71	0	0.00	8.61	0	139	0.00%
2022/12/01	0	8.65	0	0.00	8.60	0	140	0.00%
2022/11/29	0	8.53	0	0.00	8.50	0	140	0.00%
2022/11/28	0	0.00	0.2	8.57	8.51	-0.2	137	-0.15%
2022/11/24	0	0.00	0	8.99	8.55	0	138	0.00%
2022/11/23	0	8.99	0	0.00	8.39	0	137	0.00%
2022/11/21	8	8.45	0	0.00	8.44	8	139	5.74%
2022/11/17	0	8.99	9	8.53	8.60	-9	139	-6.43%
2022/11/15	0	9.35	0	0.00	8.54	0	141	0.00%
2022/11/11	0	8.53	4	8.57	8.53	-4	144	-2.76%
2022/11/10	2	8.47	0	0.00	8.45	2	147	1.36%
2022/11/08	0	0.00	1.2	8.56	8.48	-1.2	153	-0.78%
2022/11/07	11	8.56	0	0.00	8.46	11	153	7.17%
2022/11/04	0	9.20	0	0.00	8.45	0	153	0.00%
2022/11/03	0	8.49	0	0.00	8.49	0	153	0.00%
2022/10/28	0	8.25	1	8.30	8.23	-1	158	-0.63%
2022/10/27	0.1	8.53	0	0.00	8.40	0.1	163	0.06%
2022/10/25	0	9.00	0	0.00	8.44	0	164	0.00%
2022/10/24	0	9.00	0	8.84	8.50	0	166	0.00%
2022/10/21	0	8.69	1	8.61	8.50	-1	169	-0.59%
2022/10/20	1	8.50	3	8.66	8.52	-2	170	-1.17%
2022/10/18	0	0.00	0	8.70	8.65	0	175	0.00%
2022/10/17	1	8.48	2	8.63	8.64	-1	181	-0.55%
2022/10/14	0	0.00	3	8.71	8.70	-3	182	-1.65%
2022/10/13	4.1	8.40	1	8.62	8.17	3.1	183	1.66%
2022/10/12	5	8.72	2	8.86	8.94	3	182	1.65%
2022/10/11	3	8.80	0	0.00	8.76	3	182	1.64%
2022/10/07	3	9.01	2	9.10	9.00	1	183	0.55%
2022/10/06	0	9.20	0	0.00	9.14	0	185	0.00%
2022/10/05	0	0.00	1	9.23	9.20	-1	187	-0.53%
2022/10/04	0	0.00	7	9.09	9.07	-7	187	-3.74%
2022/10/03	0	0.00	3	8.92	8.95	-3	187	-1.60%
2022/09/30	0	0.00	5	8.77	8.76	-5	190	-2.63%
2022/09/29	0	8.93	2	8.99	8.88	-2	190	-1.05%
2022/09/28	2	8.60	13	8.72	8.70	-11	190	-5.76%
2022/09/27	2	9.13	0	0.00	9.12	2	189	1.06%
2022/09/26	3	9.04	0	0.00	9.01	3	190	1.57%
2022/09/23	2	9.70	0	0.00	9.60	2	188	1.06%
2022/09/22	8	9.88	0.3	9.85	9.80	7.7	190	4.05%
2022/09/21	1	10.00	3	10.05	9.96	-2	188	-1.06%
2022/09/20	11	10.05	4	10.15	10.00	7	186	3.75%
2022/09/19	7	10.06	3	10.20	10.00	4	186	2.14%
2022/09/16	5	10.09	0	0.00	10.10	5	185	2.69%
2022/09/15	1	10.10	3	10.32	10.15	-2	184	-1.09%
2022/09/14	9.3	10.22	10	10.20	10.40	-0.7	179	-0.39%
2022/09/13	13	10.05	9	10.07	10.35	4	164	2.43%
2022/09/12	0	9.51	0	0.00	9.41	0	147	0.00%
2022/09/07	4	9.19	0	0.00	9.19	4	158	2.52%
2022/09/06	0	9.40	0	0.00	9.31	0	161	0.00%
2022/09/02	0	9.57	0	0.00	9.52	0	171	0.00%
2022/09/01	0	9.66	1	9.62	9.53	-1	193	-0.52%
2022/08/31	1	9.59	2	9.60	9.58	-1	218	-0.46%
2022/08/30	0	0.00	1.4	9.67	9.60	-1.4	221	-0.63%
2022/08/26	0	0.00	0.5	9.74	9.75	-0.5	222	-0.23%
2022/08/25	1.1	9.94	0	0.00	9.71	1.1	223	0.47%
2022/08/24	1	9.60	0	0.00	9.60	1	225	0.44%
2022/08/23	0	9.89	0	0.00	9.63	0	225	0.00%
2022/08/22	0	0.00	1	9.93	9.83	-1	227	-0.44%
2022/08/19	0	0.00	1	9.80	9.88	-1	226	-0.44%
2022/08/18	0	10.18	9	9.41	9.47	-9	223	-4.03%
2022/08/17	0	9.80	0	0.00	9.60	0	222	0.02%
2022/08/15	0	0.00	2	9.51	9.68	-2	217	-0.92%
2022/08/12	1	9.28	0	0.00	9.38	1	215	0.47%
2022/08/11	1	9.38	0	0.00	9.28	1	213	0.47%
2022/08/10	1	9.27	0	0.00	9.27	1	214	0.47%
2022/08/08	0	9.31	0	0.00	9.29	0	213	0.00%
2022/08/05	0	9.28	0	0.00	9.21	0	213	0.00%
2022/08/04	0	9.08	0	0.00	9.13	0	213	0.00%
2022/08/03	0	9.03	0	0.00	9.11	0	210	0.00%
2022/08/02	1	9.19	2	9.20	9.22	-1	209	-0.48%
2022/07/29	0	9.31	0	0.00	9.20	0	210	0.00%
2022/07/27	0	9.31	0	0.00	9.28	0	208	0.00%
2022/07/26	0	9.39	1	9.30	9.30	-1	210	-0.47%
2022/07/25	6	9.58	1	9.54	9.56	5	209	2.39%
2022/07/22	2	9.70	0	0.00	9.70	2	208	0.96%
2022/07/21	0	0.00	0	9.60	9.24	0	205	0.00%
2022/07/20	0	9.37	0	0.00	9.15	0	206	0.00%
2022/07/19	0	9.13	0	0.00	9.14	0	206	0.00%
2022/07/14	0.1	9.50	0	0.00	9.12	0.1	208	0.03%
2022/07/13	1	8.76	0	0.00	8.76	1	207	0.48%
2022/07/12	9.1	9.02	5	9.00	9.00	4.1	211	1.92%
2022/07/11	0	0.00	1	9.30	9.28	-1	212	-0.47%
2022/07/08	0	9.24	0	0.00	9.24	0	213	0.00%
2022/07/06	0.1	9.30	8	9.22	8.90	-8	214	-3.71%
2022/07/04	0	0.00	3	9.17	9.25	-3	216	-1.38%
2022/07/01	0.1	9.50	1	9.39	9.38	-0.9	216	-0.42%
2022/06/30	4	9.40	0	0.00	9.43	4	217	1.84%
2022/06/28	0	9.91	0	0.00	9.76	0	216	0.00%
2022/06/24	0	9.80	0.1	9.80	9.56	-0.1	217	-0.02%
2022/06/23	0	0.00	0	9.89	9.54	0	217	0.00%
2022/06/22	4	9.76	2	9.75	9.54	2	220	0.91%
2022/06/21	2	9.73	0	0.00	9.85	2	223	0.89%
2022/06/20	1.2	9.92	0.2	10.05	9.50	1	224	0.45%
2022/06/17	1	10.10	0	0.00	10.15	1	219	0.46%
2022/06/16	4	10.73	5	10.60	10.50	-1	215	-0.46%
2022/06/15	7	11.19	6.1	11.09	11.05	0.9	209	0.42%
2022/06/14	3	11.05	9	10.80	11.00	-6	207	-2.89%
2022/06/13	2	10.88	8	10.92	11.00	-6	204	-2.93%
2022/06/10	35.1	11.01	1	11.20	11.20	34.1	201	16.98%
2022/06/09	0	11.00	6	10.72	11.05	-6	181	-3.31%
2022/06/08	0	0.00	1	10.10	10.05	-1	156	-0.64%
2022/06/07	0.1	10.15	0	0.00	10.05	0.1	155	0.03%
2022/06/02	0	10.18	1	10.15	10.05	-1	157	-0.62%
2022/06/01	0	0.00	1	10.20	10.00	-1	159	-0.63%
2022/05/31	0	10.13	0	0.00	10.10	0	158	0.00%
2022/05/30	3	10.10	0	0.00	10.10	3	159	1.89%
2022/05/27	0	9.99	0	0.00	9.93	0	158	0.00%
2022/05/26	0	9.98	0	0.00	9.97	0	158	0.00%
2022/05/24	0	9.96	0	0.00	9.85	0	170	0.02%
2022/05/23	0	0.00	0	10.00	9.99	0	171	-0.01%
2022/05/19	2.1	9.85	0	0.00	9.98	2.1	184	1.14%
2022/05/18	0	10.00	2	10.00	10.00	-2	200	-0.99%
2022/05/17	5	9.80	2	9.79	9.81	3	235	1.27%
2022/05/16	1	9.61	0	0.00	9.60	1	239	0.42%
2022/05/13	1	9.53	5	9.65	9.57	-4	242	-1.65%
2022/05/12	2	9.46	1	9.68	9.41	1	245	0.42%
2022/05/11	2	9.54	0	0.00	9.57	2	245	0.81%
2022/05/10	1	8.93	1	9.57	9.52	0	248	0.00%
2022/05/09	4	9.96	3	9.95	9.90	1	250	0.40%
2022/05/06	2	10.05	0	0.00	10.10	2	251	0.79%
2022/05/05	0	0.00	1	10.20	10.10	-1	252	-0.40%
2022/05/04	1	10.00	0	0.00	10.05	1	255	0.39%
2022/05/03	1	10.00	0	0.00	10.00	1	257	0.39%
2022/04/29	1	10.25	0	10.45	10.20	1	260	0.37%
2022/04/28	0.1	10.11	0	0.00	10.05	0.1	265	0.02%
2022/04/27	0	10.15	0	10.20	10.15	0	264	-0.01%
2022/04/25	3	10.42	1	10.25	10.35	2	264	0.76%
2022/04/22	2	10.65	0	0.00	10.70	2	264	0.76%
2022/04/21	0.1	11.10	1	11.20	10.95	-1	266	-0.36%
2022/04/20	1	11.00	4	11.08	11.15	-3	267	-1.12%
2022/04/18	4	10.78	0	0.00	10.60	4	270	1.48%
2022/04/15	0	11.75	0	0.00	11.15	0	271	0.00%
2022/04/14	3	11.40	2.3	11.39	11.40	0.8	282	0.27%
2022/04/13	0	0.00	0.2	11.50	11.55	-0.2	284	-0.05%
2022/04/12	1	11.45	15	11.64	11.50	-14	294	-4.76%
2022/04/11	0	0.00	4	11.43	11.40	-4	304	-1.31%
2022/04/08	1	11.55	1	11.65	11.65	0	323	0.00%
2022/04/07	0.1	11.67	3	11.60	11.55	-2.9	362	-0.81%
2022/04/06	0	11.77	2	11.65	11.65	-2	380	-0.52%
2022/04/01	0	11.80	0	0.00	11.75	0	426	0.00%
2022/03/31	1	12.00	0	0.00	11.95	1	431	0.23%
2022/03/30	3	12.00	14	12.18	11.95	-11	437	-2.51%
2022/03/29	0	11.85	0	0.00	11.80	0	442	0.00%
2022/03/28	5	11.75	1	11.80	11.80	4	455	0.88%
2022/03/25	1	11.90	0	0.00	11.90	1	458	0.22%
2022/03/24	3	12.35	1	12.25	12.10	2	461	0.43%
2022/03/23	0.1	11.93	2	11.80	12.00	-1.9	462	-0.42%
2022/03/22	0	12.19	0	0.00	11.75	0	471	0.00%
2022/03/21	1	11.90	1	11.85	11.80	0	486	0.00%
2022/03/18	2	11.80	6	11.75	11.85	-4	496	-0.81%
2022/03/17	3	11.75	2	11.85	11.85	1	515	0.19%
2022/03/16	1	11.60	0	0.00	11.50	1	519	0.19%
2022/03/15	2	11.50	12	11.56	11.50	-10	529	-1.89%
2022/03/14	0	12.23	0	0.00	11.85	0	540	0.00%
2022/03/11	1	11.65	0	0.00	11.65	1	553	0.18%
2022/03/10	0	12.06	2	12.00	12.00	-2	583	-0.34%
2022/03/09	0	11.66	2	11.68	11.70	-2	631	-0.31%
2022/03/08	5	11.60	11	11.52	11.50	-6	709	-0.85%
2022/03/07	5	11.80	2	11.70	11.70	3	712	0.42%
2022/03/04	0	11.65	2	12.50	12.20	-2	717	-0.28%
2022/03/03	0	12.35	0	12.98	12.40	0	722	0.00%
2022/03/02	0.1	12.23	2	12.30	12.20	-1.9	730	-0.27%
2022/03/01	3	12.25	9	12.25	12.20	-6	740	-0.81%
2022/02/25	5	12.02	0	0.00	12.00	5	756	0.66%
2022/02/24	12	11.88	4	12.26	11.90	8	813	0.98%
2022/02/23	0	12.65	2	12.50	12.50	-2	835	-0.24%
2022/02/22	2	12.38	0	0.00	12.45	2	841	0.24%
2022/02/21	4	12.88	3	12.87	12.85	1	841	0.12%
2022/02/18	7	12.97	6	12.98	13.15	1	842	0.12%
2022/02/17	3	13.28	64.1	13.33	13.25	-61.1	839	-7.28%
2022/02/16	6	12.25	5	12.30	12.40	1	814	0.12%
2022/02/15	6	11.96	2	12.00	11.90	4	820	0.49%
2022/02/14	0	13.40	7	12.00	11.80	-7	823	-0.85%
2022/02/11	1	12.40	0	0.00	12.35	1	843	0.12%
2022/02/10	0	12.65	1	12.50	12.60	-1	869	-0.11%
2022/02/09	0	12.45	2	12.40	12.55	-2	868	-0.23%
2022/02/08	0.1	12.10	4	12.06	12.10	-4	865	-0.46%
2022/02/07	0	12.30	3	11.65	11.70	-3	867	-0.35%
2022/01/26	1.1	11.45	2	11.45	11.50	-0.9	872	-0.11%
2022/01/25	6.1	11.49	0	0.00	11.50	6.1	872	0.70%
2022/01/24	2	11.48	1	11.50	11.50	1	876	0.11%
2022/01/21	2	12.25	3	12.13	12.00	-1	877	-0.11%
2022/01/20	2	12.48	1	12.50	12.45	1	878	0.11%
2022/01/19	0	0.00	5	12.50	12.50	-5	881	-0.57%
2022/01/18	0	12.70	5	12.69	12.70	-5	884	-0.57%
2022/01/17	0.1	12.50	4	12.85	12.80	-4	887	-0.45%
2022/01/14	5	12.55	1	12.60	12.60	4	888	0.45%
2022/01/13	0	12.45	2	12.55	12.55	-2	890	-0.22%
2022/01/12	3	12.32	2	12.47	12.30	1	893	0.11%
2022/01/11	2.6	12.60	3	12.55	12.45	-0.4	898	-0.05%
2022/01/10	7	12.58	5	12.66	12.70	2	911	0.22%
2022/01/07	10	12.76	0	0.00	12.65	10	923	1.08%
2022/01/06	6	13.01	9.1	13.14	13.10	-3.1	923	-0.33%
2022/01/05	12	13.16	12	13.19	13.05	0	927	0.00%
2022/01/04	8	13.34	5	13.41	13.35	3	920	0.33%
2022/01/03	12.2	13.64	12	13.69	13.60	0.2	909	0.02%
2021/12/30	58	14.11	25	14.02	14.05	33	893	3.70%
2021/12/29	33	13.63	5	13.56	13.55	28	855	3.27%
2021/12/28	29	13.84	36	13.89	13.85	-7	842	-0.83%
2021/12/27	7	13.05	5	13.20	13.05	2	801	0.25%
2021/12/24	14	13.09	2	13.20	13.05	12	800	1.50%
2021/12/23	5	13.10	3	13.07	13.05	2	796	0.25%
2021/12/22	11	13.40	5	13.70	13.30	6	792	0.76%
2021/12/21	3	13.10	14	13.10	13.10	-11	780	-1.41%
2021/12/20	3	12.98	10	13.01	12.95	-7	777	-0.90%
2021/12/17	1	13.15	1	13.15	13.20	0	774	0.00%
2021/12/16	8	13.32	3	13.55	13.20	5	771	0.65%
2021/12/15	20	13.39	14	13.49	13.30	6	764	0.78%
2021/12/14	1.1	13.10	7	12.96	12.95	-5.9	753	-0.78%
2021/12/13	8	12.96	34	13.25	13.20	-26	746	-3.48%
2021/12/10	6.1	12.92	5	12.98	12.95	1.1	730	0.15%
2021/12/09	37	12.97	5	13.06	12.90	32	726	4.41%
2021/12/08	0	0.00	13	13.30	13.15	-13	717	-1.81%
2021/12/07	16	13.11	15	13.10	13.10	1	705	0.14%
2021/12/06	29	13.42	42.1	13.40	13.45	-13.1	695	-1.88%
2021/12/03	67.1	12.96	12	12.92	13.10	55.1	669	8.23%
2021/12/02	32	13.16	69.2	12.81	13.40	-37.2	625	-5.95%
2021/12/01	3	12.18	5	12.20	12.20	-2	551	-0.36%
2021/11/30	8	12.33	7	12.42	12.20	1	551	0.18%
2021/11/29	7	11.77	11	11.84	11.85	-4	549	-0.73%
2021/11/26	32.1	12.33	15	12.27	12.10	17.1	548	3.13%
2021/11/25	14	12.60	5	12.83	12.55	9	540	1.67%
2021/11/24	34	12.57	6	12.61	12.55	28	532	5.26%
2021/11/23	45.1	13.25	5.1	13.43	13.05	40	519	7.69%
2021/11/22	0	0.00	27.1	12.85	12.85	-27.1	467	-5.79%
2021/11/19	5	11.72	2.1	11.75	11.70	2.9	444	0.65%
2021/11/18	1	12.00	2	12.03	12.00	-1	439	-0.23%
2021/11/17	15	12.17	6	12.13	12.15	9	437	2.06%
2021/11/16	2	12.30	6	12.43	12.40	-4	432	-0.92%
2021/11/15	4	12.00	1	12.40	11.90	3	423	0.71%
2021/11/12	0.2	12.30	6	12.04	12.15	-5.8	423	-1.37%
2021/11/11	0	0.00	1	11.85	11.75	-1	423	-0.24%
2021/11/10	56	11.89	4	11.90	11.90	52	436	11.92%
2021/11/09	3	11.93	8.1	11.76	12.15	-5	427	-1.18%
2021/11/05	1	11.00	2	11.10	11.00	-1	420	-0.24%
2021/11/04	0	0.00	8	11.09	11.05	-8	428	-1.87%
2021/11/03	0	0.00	6	11.00	11.20	-6	437	-1.37%
2021/11/01	1	11.00	4	11.00	10.95	-3	502	-0.60%
2021/10/29	3	10.97	2	11.15	10.85	1	503	0.20%
2021/10/28	2	10.70	8	10.85	10.80	-6	509	-1.18%
2021/10/27	2	10.95	3	11.03	10.90	-1	514	-0.19%
2021/10/26	6	10.85	6	10.88	10.80	0	520	0.00%
2021/10/25	0	10.65	2	10.70	10.60	-2	523	-0.38%
2021/10/22	0	0.00	11	10.80	10.75	-11	536	-2.05%
2021/10/21	5	10.96	10	10.95	10.85	-5	554	-0.90%
2021/10/20	6	10.93	8	10.91	11.00	-2	568	-0.35%
2021/10/19	13.1	10.93	8	10.82	10.75	5	618	0.81%
2021/10/18	13	11.37	28	11.37	11.00	-15	680	-2.21%
2021/10/15	39	11.05	26.5	11.11	11.15	12.5	682	1.83%
2021/10/14	2	9.37	6.1	9.60	10.15	-4.1	683	-0.60%
2021/10/13	3	9.59	5	9.45	9.27	-2	683	-0.29%
2021/10/12	2	10.00	3	10.03	9.97	-1	686	-0.15%
2021/10/08	6	10.33	3	10.52	10.20	3	700	0.43%
2021/10/07	0	0.00	3	10.38	10.40	-3	717	-0.42%
2021/10/06	9	10.36	2	10.25	10.15	7	756	0.93%
2021/10/05	0.1	10.40	3	10.35	10.45	-2.9	789	-0.37%
2021/10/04	11.1	10.88	5	10.83	10.50	6.1	819	0.74%
2021/10/01	6	11.31	0	0.00	11.15	6	835	0.72%
2021/09/30	0	12.20	2	11.50	11.50	-2	873	-0.23%
2021/09/29	2	11.38	3	11.40	11.25	-1	975	-0.10%
2021/09/28	2	11.83	0	0.00	11.70	2	1,063	0.19%
2021/09/27	0	0.00	1	12.00	11.85	-1	1,101	-0.09%
2021/09/24	2	12.00	0	0.00	11.90	2	1,160	0.17%
2021/09/23	4	11.80	3	12.00	11.80	1	1,204	0.08%
2021/09/22	0	11.50	1	11.40	11.30	-1	1,296	-0.08%
2021/09/17	1	11.90	1.1	11.77	11.80	-0.1	1,433	-0.01%
2021/09/16	1	11.50	1	11.45	11.55	0	1,473	0.00%
2021/09/15	3	11.50	0	0.00	11.45	3	1,477	0.20%
2021/09/14	3	11.78	2	11.75	11.70	1	1,486	0.07%
2021/09/13	1	11.85	0	0.00	11.85	1	1,498	0.07%
2021/09/10	0.1	12.10	0	0.00	12.10	0.1	1,504	0.01%
2021/09/08	2	11.85	3	12.08	11.85	-1	1,519	-0.07%
2021/09/07	1	11.95	2	11.95	12.00	-1	1,528	-0.07%
2021/09/06	8	12.41	4	12.44	12.25	4	1,531	0.26%
2021/09/03	8	12.79	4	12.78	12.75	4	1,537	0.26%
2021/09/02	5	12.88	4	12.91	12.80	1	1,543	0.06%
2021/09/01	4	13.05	7	13.06	13.10	-3	1,553	-0.19%
2021/08/31	2	12.85	2	12.85	12.85	0	1,553	0.00%
2021/08/30	0.1	12.95	12	12.97	12.85	-12	1,565	-0.76%
2021/08/27	1	13.05	1	13.05	13.00	0	1,576	0.00%
2021/08/26	5	12.94	0	0.00	13.10	5	1,590	0.32%
2021/08/25	3	13.15	1	13.30	13.20	2	1,627	0.12%
2021/08/24	1	12.70	1	12.75	12.85	0	1,666	0.00%
2021/08/23	0	0.00	1	12.95	12.95	-1	1,676	-0.06%
2021/08/19	1.1	13.21	0	0.00	12.60	1.1	1,712	0.06%
2021/08/18	7	12.74	2	12.30	13.20	5	1,747	0.29%
2021/08/17	2	12.65	20	12.81	12.70	-18	1,769	-1.02%
2021/08/16	8	12.52	27	12.55	12.50	-19	1,772	-1.07%
2021/08/13	10	13.27	10	13.56	13.15	0	1,769	0.00%
2021/08/12	0	13.70	9	13.82	13.75	-9	1,771	-0.51%
2021/08/11	11.4	13.83	6	14.16	13.90	5.4	1,786	0.30%
2021/08/10	10	14.06	3	14.17	14.10	7	1,793	0.39%
2021/08/09	4.3	14.63	15	14.65	14.40	-10.7	1,817	-0.59%
2021/08/06	26	15.15	11	15.24	15.00	15	1,834	0.82%
2021/08/05	6.4	15.39	40	15.10	15.70	-33.7	1,843	-1.83%
2021/08/04	2	14.20	9	14.33	14.30	-7	1,838	-0.38%
2021/08/03	16.1	14.21	3	14.18	14.15	13.1	1,892	0.69%
2021/08/02	0	0.00	7	14.45	14.40	-7	1,922	-0.36%
2021/07/30	8	14.39	8	14.53	14.10	0	1,943	0.00%
2021/07/29	8.1	14.35	20	14.44	14.55	-11.9	1,976	-0.60%
2021/07/28	9	14.06	27.1	13.96	14.15	-18.1	2,037	-0.89%
2021/07/27	15	14.73	7	14.76	14.60	8	2,065	0.39%
2021/07/26	16	15.09	24	15.09	15.10	-8	2,122	-0.38%
2021/07/23	57.1	15.76	7	15.77	15.30	50.1	2,191	2.28%
2021/07/22	15	15.55	41	15.58	16.10	-26	2,291	-1.13%
2021/07/21	4	14.80	7	14.91	14.65	-3	2,407	-0.13%
2021/07/20	6	14.93	12	15.01	15.00	-6	2,446	-0.25%
2021/07/19	11	15.32	22	15.31	15.30	-11	2,471	-0.44%
2021/07/16	9.2	15.65	11	15.65	15.55	-1.8	2,557	-0.07%
2021/07/15	8	15.65	36	15.65	15.75	-28	2,624	-1.07%
2021/07/14	8	15.25	17	15.09	15.10	-9	2,628	-0.34%
2021/07/13	35.2	15.91	32.3	15.86	15.50	2.9	2,639	0.11%
2021/07/12	22	15.52	18.1	15.75	15.60	3.9	2,625	0.15%
2021/07/09	28.1	15.95	72	15.93	15.80	-43.9	2,617	-1.68%
2021/07/08	10	16.43	42	16.48	16.50	-32	2,631	-1.22%
2021/07/07	17	16.42	43	16.46	16.45	-26	2,675	-0.97%
2021/07/06	126.5	17.32	35.1	17.14	16.80	91.4	2,716	3.36%	大買/
2021/07/05	40	17.34	73.1	17.10	17.70	-33.1	2,831	-1.17%
2021/07/02	7	15.91	52	16.04	16.10	-45	2,857	-1.57%
2021/07/01	59	16.16	64.1	16.29	16.10	-5.1	2,972	-0.17%
2021/06/30	54.1	15.80	19	15.75	15.80	35.1	2,971	1.18%
2021/06/29	57.1	15.61	31.1	15.62	15.65	26	2,997	0.87%
2021/06/28	86	16.06	46.8	15.96	16.20	39.2	2,915	1.35%
2021/06/25	5	14.08	23.1	13.95	14.75	-18.1	2,783	-0.65%
2021/06/24	1	13.40	6	13.43	13.45	-5	2,749	-0.18%
2021/06/23	15	13.67	36	13.53	13.50	-21	2,752	-0.76%
2021/06/22	18	13.12	10	13.30	13.00	8	2,758	0.29%
2021/06/21	30.4	13.44	14.3	13.32	13.35	16.1	2,751	0.59%
2021/06/18	6	13.77	8	14.01	13.75	-2	2,771	-0.07%
2021/06/17	10.3	13.67	15	13.70	13.80	-4.7	2,823	-0.17%
2021/06/16	17.6	13.68	7	13.92	13.50	10.6	2,846	0.37%
2021/06/15	8.1	13.95	8	13.99	14.05	0.1	2,842	0.00%
2021/06/11	9.1	13.92	103.4	13.95	13.80	-94.3	2,846	-3.31%	大賣/
2021/06/10	21	14.36	14.2	14.49	14.15	6.8	2,847	0.24%
2021/06/09	18	14.23	44.2	13.79	14.30	-26.2	2,848	-0.92%
2021/06/08	5	14.11	8	14.14	14.05	-3	2,843	-0.10%
2021/06/07	13	14.20	15	14.33	14.10	-2	2,849	-0.07%
2021/06/04	11	14.79	14	14.65	14.40	-3	2,843	-0.11%
2021/06/03	21.4	14.86	25.5	15.02	14.85	-4.1	2,844	-0.14%
2021/06/02	60	14.93	29	14.95	14.90	31	2,835	1.09%
2021/06/01	35	15.00	45	15.07	15.70	-10	2,800	-0.36%
2021/05/28	22	14.38	13.2	14.52	14.40	8.8	2,761	0.32%
2021/05/27	4	14.21	5.1	14.20	14.05	-1.1	2,755	-0.04%
2021/05/26	32	14.71	4	14.65	14.30	28	2,767	1.01%
2021/05/25	42	14.50	36	14.63	14.70	6	2,755	0.22%
2021/05/24	3	13.53	9	13.35	13.40	-6	2,770	-0.22%
2021/05/21	7	13.09	10	13.25	13.10	-3	2,779	-0.11%
2021/05/20	11	12.87	12	12.90	12.70	-1	2,821	-0.04%
2021/05/19	14	12.97	23	13.05	13.50	-9	2,841	-0.32%
2021/05/18	4	12.31	36	12.20	12.45	-32	2,829	-1.13%
2021/05/17	18	11.57	6	11.42	11.35	12	2,821	0.42%
2021/05/14	12	13.19	10	13.43	12.60	2	2,796	0.07%
2021/05/13	14.1	12.57	54	12.10	13.45	-39.9	2,772	-1.44%
2021/05/12	29	13.29	57.3	13.35	13.10	-28.3	2,739	-1.03%
2021/05/11	80.9	14.85	23	15.04	14.55	57.9	2,715	2.13%
2021/05/10	40.1	15.76	15	15.93	16.15	25.1	2,671	0.94%
2021/05/07	16	15.45	43.6	15.84	16.50	-27.6	2,644	-1.04%
2021/05/06	32.2	15.39	32.3	15.52	15.00	-0.1	2,633	0.00%
2021/05/05	61.9	15.45	84.5	15.63	15.25	-22.6	2,599	-0.87%
2021/05/04	55.1	16.88	41.3	17.21	16.85	13.8	2,544	0.54%
2021/05/03	93.3	18.89	66.2	19.10	18.70	27.1	2,514	1.08%
2021/04/29	109.1	20.36	46.5	20.39	20.75	62.7	2,453	2.55%	大買/
2021/04/28	162.5	21.26	94.8	21.44	22.00	67.7	2,391	2.83%	大買/
2021/04/27	164.7	20.47	106	20.64	20.80	58.7	2,277	2.58%	大買/大賣/
2021/04/26	42.3	18.48	39	18.81	18.95	3.2	2,148	0.15%
2021/04/23	26.1	16.33	23	16.07	17.25	3.1	2,131	0.15%
2021/04/22	141.3	17.79	21	17.96	16.75	120.2	2,141	5.61%	大買/鉅額交易
2021/04/21	26	16.63	70	16.54	17.05	-44	2,072	-2.12%
2021/04/20	14.1	15.41	8	15.49	15.50	6.1	2,068	0.29%
2021/04/19	21.2	15.31	9.2	15.44	15.40	12	2,179	0.55%
2021/04/16	16	16.01	17	16.05	16.00	-1	2,172	-0.05%
2021/04/15	7	15.12	18.5	15.32	15.60	-11.5	2,160	-0.53%
2021/04/14	37.4	15.00	27	14.87	14.85	10.4	2,141	0.49%
2021/04/13	42.6	15.62	51	15.37	15.35	-8.4	2,112	-0.40%
2021/04/12	69.9	16.61	49.3	16.20	16.15	20.6	2,057	1.00%
2021/04/09	110.2	17.01	94.3	17.05	17.50	15.9	2,006	0.79%	大買/
2021/04/08	124	15.17	92	15.40	15.95	32	1,809	1.77%	大買/
2021/04/07	128.5	14.43	50	14.43	14.50	78.5	1,749	4.49%	大買/
2021/04/06	31	13.05	10	13.08	13.20	21	1,704	1.23%
2021/04/01	5	11.05	39.2	11.75	12.00	-34.2	1,693	-2.02%
2021/03/31	9.1	10.93	1	11.20	10.95	8.1	1,627	0.50%
2021/03/30	7	10.89	3.4	10.96	10.85	3.6	1,623	0.22%
2021/03/29	11.2	10.78	3	10.82	10.75	8.2	1,626	0.50%
2021/03/26	3	10.73	25	10.72	10.80	-22	1,629	-1.35%
2021/03/25	25	10.61	2.1	10.80	10.90	22.9	1,635	1.40%
2021/03/24	3	10.85	10.1	10.90	10.85	-7.1	1,629	-0.43%
2021/03/23	19.1	11.29	9.1	11.47	11.00	10	1,629	0.61%
2021/03/22	16.3	11.75	32.2	11.72	11.55	-15.9	1,616	-0.99%
2021/03/19	17.2	11.17	10	11.17	11.30	7.2	1,598	0.45%
2021/03/18	7	10.69	17	10.70	10.80	-10	1,630	-0.61%
2021/03/17	0	0.00	1	10.65	10.60	-1	1,636	-0.06%
2021/03/16	14	10.96	1	10.90	10.90	13	1,676	0.78%
2021/03/15	12	10.45	14	10.58	10.90	-2	1,698	-0.12%
2021/03/12	15	10.35	43	10.41	10.40	-28	1,711	-1.64%
2021/03/11	25	10.28	5	10.30	10.30	20	1,745	1.15%
2021/03/10	49	10.31	0	0.00	10.25	49	1,814	2.70%
2021/03/09	3	10.17	8	10.25	10.25	-5	1,957	-0.26%
2021/03/08	8	10.61	2	10.83	10.50	6	1,997	0.30%
2021/03/05	6	10.55	30	10.41	10.50	-24	2,012	-1.19%
2021/03/04	30	10.70	1	10.50	10.50	29	2,002	1.45%
2021/03/03	3	10.33	0	0.00	10.60	3	1,997	0.15%
2021/03/02	2	10.75	21	10.66	10.60	-19	1,983	-0.96%
2021/02/26	6	10.80	3	11.00	10.90	3	1,966	0.15%
2021/02/25	13	11.32	4	11.63	11.25	9	1,941	0.46%
2021/02/24	14	11.80	17.2	11.87	11.70	-3.1	1,916	-0.16%
2021/02/23	19	11.32	61	11.21	11.60	-42	1,868	-2.25%
2021/02/22	30	11.45	10.3	11.48	11.50	19.7	1,846	1.07%
2021/02/19	30	10.21	22	10.95	11.10	8	1,791	0.45%
2021/02/18	28	10.19	3	10.15	10.10	25	1,754	1.43%
2021/02/17	2	10.00	3	10.05	9.98	-1	1,741	-0.06%
2021/02/05	4.2	9.97	4	9.98	9.85	0.2	1,730	0.01%
2021/02/04	0	10.36	0	0.00	9.98	0	1,721	0.00%
2021/02/02	3.1	10.07	0	0.00	10.00	3.1	1,708	0.18%
2021/02/01	0	0.00	5	9.56	9.61	-5	1,692	-0.30%
2021/01/29	5	9.94	1	10.35	9.80	4	1,675	0.24%
2021/01/28	6	10.17	0	0.00	10.30	6	1,659	0.36%
2021/01/27	15	10.78	1	10.85	10.65	14	1,639	0.85%
2021/01/26	1	10.70	4	10.91	10.65	-3	1,630	-0.18%
2021/01/25	0	0.00	3.1	10.93	11.00	-3.1	1,615	-0.19%
2021/01/22	10	10.84	3	11.05	10.80	7	1,601	0.44%
2021/01/21	18	11.11	4	11.16	10.90	14	1,584	0.88%
2021/01/20	4.2	11.42	15	11.30	11.15	-10.8	1,559	-0.69%
2021/01/19	31.1	12.09	42.4	11.97	11.85	-11.3	1,520	-0.74%
2021/01/18	21	10.89	40	11.18	11.95	-19	1,467	-1.29%
2021/01/15	50	11.07	18	11.15	11.00	32	1,426	2.24%
2021/01/14	6.1	10.57	15	10.55	10.60	-9	1,373	-0.65%
2021/01/13	38	10.68	5	10.51	10.80	33	1,345	2.45%
2021/01/12	28	10.95	37	11.10	11.15	-9	1,270	-0.71%
2021/01/11	2	10.15	3	10.15	10.15	-1	1,140	-0.09%
2021/01/08	2.8	9.23	0	0.00	9.25	2.8	1,117	0.25%
2021/01/07	3	9.57	0	0.00	9.70	3	1,101	0.27%
2021/01/06	7	9.78	11	9.98	9.52	-4	1,094	-0.37%
2021/01/05	14	10.00	3	10.07	10.10	11	1,074	1.02%
2021/01/04	6	10.00	4	10.11	10.00	2	1,064	0.19%
2020/12/31	4	10.25	18	10.25	10.30	-14	1,034	-1.35%
2020/12/30	17	10.34	8	10.36	10.50	9	1,015	0.89%
2020/12/29	23.5	10.87	23	10.78	10.95	0.5	961	0.05%
2020/12/28	6	9.31	13	9.90	9.99	-7	854	-0.82%
2020/12/25	3	9.06	0	0.00	9.09	3	806	0.37%
2020/12/24	0	0.00	11	9.07	9.10	-11	801	-1.37%
2020/12/23	2	8.93	2	8.85	8.90	0	796	0.00%
2020/12/22	8	8.80	8	8.87	8.73	0	793	0.00%
2020/12/21	6	8.72	4	8.67	8.65	2	787	0.25%
2020/12/18	4	8.95	4	8.97	8.96	0	780	0.00%
2020/12/17	1	9.07	0	0.00	9.09	1	776	0.13%
2020/12/16	9	9.20	10	9.24	9.08	-1	781	-0.13%
2020/12/15	32	9.30	7	9.16	9.09	25	801	3.12%
2020/12/14	18	9.87	70.5	9.75	9.88	-52.5	830	-6.32%
2020/12/11	0	0.00	6	9.21	9.00	-6	788	-0.76%
2020/12/10	37	9.34	45	9.16	9.11	-8	775	-1.03%
2020/12/09	6	8.76	6	9.08	9.09	0	725	0.00%
2020/12/08	15.2	8.38	2	8.33	8.27	13.2	690	1.91%
2020/12/07	5.3	9.03	8	8.72	8.70	-2.7	667	-0.40%
2020/12/04	65	9.25	26	9.19	9.15	39	625	6.23%
2020/12/03	44	9.21	14	9.27	9.36	30	547	5.49%
2020/12/02	1	8.13	9.3	8.51	8.51	-8.3	403	-2.04%
2020/12/01	0	0.00	15	7.27	7.74	-15	352	-4.26%
2020/11/30	3	7.07	0	0.00	7.04	3	334	0.90%
2020/11/27	0	0.00	3	7.00	7.00	-3	334	-0.90%
2020/11/24	1.1	6.95	0	0.00	6.98	1.1	330	0.35%
2020/11/23	0	7.52	0	0.00	6.95	0	327	0.00%
2020/11/20	0	6.80	0	0.00	6.84	0	326	0.00%
2020/11/19	0	6.70	0	0.00	6.74	0	326	0.00%
2020/11/18	0	0.00	2	6.70	6.70	-2	326	-0.61%
2020/11/13	0	0.00	15	6.57	6.77	-15	329	-4.55%
2020/11/12	0	6.70	0	0.00	6.72	0	328	0.00%
2020/11/11	0	0.00	1	6.74	6.83	-1	328	-0.30%
2020/11/10	0	0.00	8	6.80	6.79	-8	330	-2.42%
2020/11/09	0	6.75	1	6.72	6.79	-1	331	-0.30%
2020/11/06	0	6.72	1	6.71	6.71	-1	336	-0.30%
2020/10/30	2	6.50	0	0.00	6.49	2	338	0.59%
2020/10/29	0	6.11	3	6.66	6.68	-3	338	-0.89%
2020/10/27	0	0.00	16	6.84	6.88	-16	334	-4.78%
2020/10/26	0	0.00	1	6.90	6.90	-1	333	-0.30%
2020/10/23	4	7.00	2	7.04	6.95	2	330	0.61%
2020/10/22	0	0.00	1	6.98	6.96	-1	329	-0.30%
2020/10/21	3	7.08	0	0.00	7.09	3	327	0.92%
2020/10/20	0	7.10	0	0.00	7.10	0	327	0.00%
2020/10/19	0	0.00	2	7.15	7.14	-2	328	-0.61%
2020/10/14	2	6.97	10	7.00	7.01	-8	328	-2.44%
2020/10/12	2	7.02	0	0.00	6.95	2	330	0.61%
2020/10/08	0	7.02	0	0.00	7.05	0	329	0.00%
2020/10/06	0	0.00	1	7.20	7.27	-1	327	-0.30%
2020/09/28	1	6.94	3	6.97	7.05	-2	335	-0.60%
2020/09/25	1	6.79	25	6.89	6.80	-24	332	-7.22%
2020/09/24	1	7.05	2	7.10	7.06	-1	327	-0.30%
2020/09/23	6	7.15	0	0.00	7.24	6	323	1.85%
2020/09/22	13	7.25	17	7.26	7.26	-4	316	-1.28%
2020/09/21	32	7.72	14	7.61	7.54	18	308	5.84%
2020/09/18	45	7.77	1	7.80	7.80	44	298	14.76%
2020/09/17	45	8.20	2	8.27	8.30	43	263	16.36%
2020/09/16	16	7.07	0	0.00	7.59	16	190	8.38%
2020/09/15	0	0.00	3	6.75	6.90	-3	167	-1.79%
2020/09/11	0	0.00	3	6.70	6.70	-3	166	-1.80%
2020/09/09	2	6.56	1	6.64	6.79	1	163	0.61%
2020/09/08	2	6.76	0	0.00	6.82	2	160	1.24%
2020/09/07	3	6.84	0	0.00	6.76	3	161	1.86%
2020/09/04	1	6.63	0	0.00	6.82	1	157	0.63%
2020/09/03	0	0.00	2	6.59	6.70	-2	154	-1.30%
2020/08/25	1	6.38	0	0.00	6.40	1	148	0.67%
2020/08/20	1	6.45	0	0.00	6.32	1	146	0.68%
2020/08/19	0	0.00	3	6.57	6.50	-3	144	-2.08%
2020/08/17	3	6.47	0	0.00	6.59	3	146	2.04%
2020/07/28	0	0.00	1	6.35	6.27	-1	184	-0.54%
2020/07/17	1	6.52	0	0.00	6.44	1	182	0.55%
2020/07/08	0	0.00	1	6.53	6.74	-1	170	-0.59%
2020/07/06	1	6.35	0	0.00	6.40	1	162	0.61%
2020/05/22	0	0.00	1	6.24	6.11	-1	188	-0.53%
2020/05/19	0	0.00	5	6.68	6.33	-5	186	-2.68%
2020/05/18	0	0.00	3	6.10	6.10	-3	182	-1.64%
2020/05/15	1	6.11	0	0.00	6.00	1	182	0.55%
2020/05/14	3	6.08	0	0.00	6.05	3	181	1.65%
2020/05/12	1	6.17	4	6.21	6.23	-3	183	-1.64%
2020/05/11	7	6.71	3	6.83	6.52	4	179	2.23%
2020/05/08	2	6.45	0	0.00	6.61	2	168	1.19%
2020/05/07	0	0.00	2	6.01	6.01	-2	158	-1.26%
2020/04/29	2	5.58	0	0.00	5.53	2	161	1.24%
2020/04/15	0	5.68	0	0.00	5.68	0	186	0.00%
2020/03/18	0	4.66	0	0.00	4.68	0	266	0.00%
2020/03/13	0	0.00	1	5.37	5.36	-1	265	-0.38%
2020/02/17	0	7.08	0	0.00	7.01	0	290	0.00%
2020/01/30	1	7.05	0	0.00	7.05	1	326	0.31%
2019/12/18	1.3	8.15	0	0.00	8.11	1.3	397	0.31%
2019/12/17	0	0.00	4	7.84	8.30	-4	404	-0.99%
2019/12/12	4	7.92	0	0.00	7.78	4	480	0.83%
2019/11/14	2	7.95	0	0.00	7.95	2	531	0.38%
2019/11/06	1	9.51	6	9.26	9.55	-5	478	-1.05%
2019/10/03	0	0.00	23	9.41	9.50	-23	442	-5.19%
2019/09/27	5	9.53	0	0.00	9.27	5	426	1.17%
2019/09/25	4	9.62	0	0.00	9.53	4	411	0.97%
2019/09/24	51	10.04	1	10.00	9.83	50	397	12.56%
2019/09/23	0	0.00	2	10.30	10.20	-2	378	-0.53%
2019/09/18	2	9.63	0	0.00	9.60	2	317	0.63%
2019/09/17	0	0.00	7	9.73	9.73	-7	287	-2.44%
2019/09/12	7	9.04	10	8.78	9.05	-3	221	-1.35%
2019/07/16	11	8.50	0	0.00	8.30	11	211	5.21%
2019/07/10	0	0.00	4	7.36	7.33	-4	192	-2.08%
2019/07/05	0	0.00	4	7.32	7.31	-4	205	-1.95%
2019/07/04	0	0.00	4	7.03	7.09	-4	239	-1.67%
2019/07/03	4	6.98	0	0.00	6.97	4	244	1.63%
2019/06/27	0	0.00	4	6.92	6.90	-4	264	-1.51%
2019/06/19	4	6.86	0	0.00	6.86	4	290	1.38%
2019/06/13	0	6.80	0	0.00	6.82	0	323	0.00%
2019/06/11	0	0.00	2	7.03	7.00	-2	354	-0.56%
2019/06/06	3	6.85	0	0.00	6.84	3	421	0.71%
2019/05/23	1	6.92	0	0.00	6.81	1	557	0.18%
2019/05/15	3	7.26	1	7.30	7.27	2	595	0.34%
2019/04/29	1	9.25	0	0.00	9.06	1	555	0.18%
2019/04/19	0	0.00	1	8.76	8.75	-1	523	-0.19%
2019/04/15	0	0.00	6	8.85	8.88	-6	519	-1.16%
2019/04/09	0	0.00	10	8.97	8.97	-10	466	-2.14%
2019/04/03	1	8.08	0	0.00	8.03	1	457	0.22%
2019/04/02	5	8.15	0	0.00	8.15	5	454	1.10%
2019/03/20	1	8.86	1	8.96	8.96	0	412	0.00%
2019/03/19	0	8.87	0	0.00	8.87	0	404	0.00%
2019/03/15	0	0.00	1	9.16	9.23	-1	391	-0.26%
2019/03/13	3	9.42	1	9.44	9.42	2	366	0.55%
2019/03/12	1	9.37	1	9.09	9.43	0	342	0.00%
2019/03/11	6	8.59	1	8.72	8.72	5	306	1.63%
2019/03/06	0	8.00	0	0.00	8.08	0	303	0.00%
2019/02/26	6	7.96	1	8.02	7.85	5	315	1.58%
2019/02/18	0	0.00	1	6.91	6.90	-1	237	-0.42%
2018/10/17	0	0.00	2	6.48	6.38	-2	356	-0.56%
2018/08/29	0	0.00	1	9.12	9.10	-1	1,174	-0.09%
2018/08/20	0	0.00	1	9.35	9.16	-1	1,417	-0.07%
2018/08/17	1	9.55	0	0.00	9.35	1	1,481	0.07%
2018/08/08	0	0.00	3	10.30	10.10	-3	2,479	-0.12%
2018/08/03	3	10.15	0	0.00	10.10	3	2,502	0.12%
2018/07/27	0	0.00	4	10.70	10.65	-4	2,485	-0.16%
2018/07/19	2	9.99	1	9.88	9.85	1	2,411	0.04%
2018/07/09	0	0.00	1	9.66	9.63	-1	2,388	-0.04%
2018/07/02	4	10.85	4	11.10	10.80	0	2,336	0.00%
2018/06/26	0	0.00	2	10.60	10.55	-2	2,282	-0.09%
2018/06/15	3	11.50	0	0.00	11.30	3	2,137	0.14%
2018/06/13	0	0.00	3	11.80	11.55	-3	2,081	-0.14%
2018/06/12	2	11.55	2	11.78	11.55	0	2,025	0.00%
2018/06/11	5	11.49	4	11.48	11.50	1	1,978	0.05%
2018/06/08	1	13.35	1	13.55	12.65	0	1,875	0.00%
2018/06/07	0	0.00	6	13.98	14.05	-6	1,867	-0.32%
2018/06/04	0	0.00	2	12.25	12.75	-2	1,668	-0.12%
2018/05/31	1	12.35	2	12.55	12.40	-1	1,625	-0.06%
2018/05/30	0	0.00	1	12.70	12.35	-1	1,600	-0.06%
2018/05/29	1	12.50	5	12.16	12.60	-4	1,570	-0.25%
2018/05/28	3.2	12.60	1	12.70	12.60	2.2	1,508	0.15%
2018/05/25	8	14.37	3	14.07	14.00	5	1,469	0.34%
2018/05/24	14	13.83	0	0.00	13.90	14	1,422	0.98%
2018/05/23	2	12.98	5	12.99	13.00	-3	1,362	-0.22%
2018/05/22	46	12.74	42	12.39	12.20	4	1,212	0.33%
2018/05/21	5	11.60	5	12.75	12.85	0	1,061	0.00%
2018/05/18	4	11.90	2	11.48	11.70	2	943	0.21%
2018/05/17	0	0.00	1	11.70	11.70	-1	737	-0.14%
2018/05/16	5	10.54	0	0.00	10.65	5	604	0.83%
2018/04/12	0	0.00	1	9.07	9.06	-1	559	-0.18%
2018/04/11	1	9.16	0	0.00	9.24	1	560	0.18%
2018/03/13	1	9.86	0	0.00	9.99	1	511	0.20%
2018/03/02	0	0.00	1	9.26	9.36	-1	374	-0.27%
2018/03/01	1	9.31	0	0.00	9.32	1	373	0.27%