虹光 (2380)-國泰-高雄券商分點個股進出

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

虹光

(2380)

股價
6.83
漲跌
▼0.09
漲幅
-1.30%
成交量
82張
產業
上市電腦週邊類股
90人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

虹光 (2380)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/04/30	0.1	6.85	0.3	6.93	6.83	-0.2	189	-0.12%
2024/04/29	2	6.84	0.4	6.92	6.92	1.6	189	0.83%
2024/04/26	0.9	6.85	0	0.00	6.88	0.9	187	0.48%
2024/04/25	0.2	6.76	0	0.00	6.80	0.2	187	0.13%
2024/04/24	1.2	6.65	1	6.76	6.67	0.1	185	0.08%
2024/04/23	0.3	6.68	0	0.00	6.68	0.3	185	0.14%
2024/04/22	2	6.68	1	6.68	6.64	1	185	0.56%
2024/04/19	4.4	6.57	2.1	6.79	6.71	2.3	185	1.27%
2024/04/18	2.5	6.69	0.8	6.85	6.66	1.7	184	0.91%
2024/04/17	0.5	6.65	0.3	6.76	6.64	0.2	185	0.09%
2024/04/16	2.9	6.62	2.1	6.77	6.60	0.8	184	0.44%
2024/04/15	3	6.59	0.7	6.62	6.69	2.3	185	1.22%
2024/04/12	2.3	6.77	0.4	6.81	6.70	1.9	184	1.00%
2024/04/11	2.1	6.78	0.6	6.95	6.75	1.5	182	0.82%
2024/04/10	2.6	6.84	1.1	6.92	6.81	1.4	183	0.78%
2024/04/09	1.3	6.70	1.3	6.90	6.79	0	182	0.02%
2024/04/08	2.4	6.62	1.1	6.77	6.65	1.3	181	0.71%
2024/04/03	1.7	6.74	0.6	6.99	6.69	1.1	181	0.58%
2024/04/02	0.7	6.92	1.3	6.91	6.87	-0.7	181	-0.37%
2024/04/01	0.4	6.72	2.2	6.85	6.86	-1.8	184	-0.99%
2024/03/29	1.8	6.53	3	6.45	6.51	-1.3	187	-0.67%
2024/03/28	1	6.44	0.5	6.56	6.40	0.5	196	0.26%
2024/03/27	4.2	6.33	0	0.00	6.39	4.2	201	2.07%
2024/03/26	3	6.45	0.1	6.76	6.39	2.9	204	1.41%
2024/03/25	2.1	6.47	0.5	6.80	6.50	1.6	207	0.76%
2024/03/22	1.7	6.40	0.9	6.89	6.51	0.8	210	0.40%
2024/03/21	4	6.55	2.3	6.68	6.55	1.7	213	0.82%
2024/03/20	3.2	6.57	4.2	6.61	6.58	-1	215	-0.46%
2024/03/19	3.6	6.64	7.2	6.64	6.59	-3.6	218	-1.64%
2024/03/18	32	6.76	1	6.85	6.66	31	222	13.93%
2024/03/15	1.8	6.69	0	0.00	6.64	1.8	225	0.80%
2024/03/14	3.8	6.78	1.9	6.86	6.76	1.9	228	0.85%
2024/03/13	1.5	6.97	0	6.96	6.99	1.5	239	0.64%
2024/03/12	3.2	6.85	1	6.90	7.04	2.1	254	0.84%
2024/03/11	4.2	6.88	1.1	6.95	6.88	3.1	259	1.21%
2024/03/08	2.3	7.03	19	6.82	7.00	-16.7	264	-6.30%
2024/03/07	6.4	7.07	0.7	7.15	7.09	5.7	263	2.16%
2024/03/06	1.9	7.00	0.3	7.36	7.08	1.6	265	0.62%
2024/03/05	0.1	7.02	0	7.62	7.05	0	263	0.02%
2024/03/04	1.5	6.99	1	6.99	6.98	0.5	265	0.20%
2024/03/01	1.3	7.20	2	7.00	7.02	-0.7	270	-0.24%
2024/02/29	1.6	6.97	2	6.99	7.04	-0.3	280	-0.12%
2024/02/27	0.4	7.02	0	0.00	6.96	0.4	290	0.12%
2024/02/26	1.5	7.09	0.3	7.13	7.01	1.3	314	0.40%
2024/02/23	4.9	7.01	0	0.00	7.01	4.9	347	1.41%
2024/02/22	5.5	7.36	0	7.57	7.27	5.5	455	1.22%
2024/02/21	26.5	7.41	0.1	7.48	7.41	26.4	484	5.45%
2024/02/20	9.4	7.48	3.4	7.50	7.49	6	496	1.21%
2024/02/19	2.2	7.34	3.5	7.40	7.50	-1.2	506	-0.24%
2024/02/16	3.1	6.82	2	6.89	6.82	1.1	490	0.22%
2024/02/15	2.2	6.63	0	0.00	6.71	2.2	491	0.45%
2024/02/05	2.2	6.46	0	0.00	6.41	2.2	489	0.46%
2024/02/02	2.2	6.50	0.3	6.58	6.50	2	490	0.40%
2024/02/01	5	6.49	1.9	6.55	6.54	3.1	489	0.64%
2024/01/31	1.5	6.45	0	0.00	6.59	1.5	492	0.31%
2024/01/30	7.6	6.44	0.8	6.41	6.42	6.8	501	1.37%
2024/01/29	6.3	6.53	0	6.69	6.45	6.3	507	1.24%
2024/01/26	2.3	6.59	0.1	6.72	6.58	2.1	506	0.42%
2024/01/25	3.6	6.56	2.7	6.59	6.62	0.9	509	0.17%
2024/01/24	0.8	6.62	0	6.75	6.64	0.7	511	0.14%
2024/01/23	0.3	6.59	0	0.00	6.61	0.3	520	0.05%
2024/01/22	2.1	6.53	0	0.00	6.54	2.1	522	0.40%
2024/01/19	3.7	6.56	0	0.00	6.57	3.7	523	0.71%
2024/01/18	0.6	6.60	0	0.00	6.61	0.6	526	0.12%
2024/01/17	5.3	6.59	0	0.00	6.64	5.3	532	0.99%
2024/01/16	2	6.69	1.4	6.76	6.71	0.6	533	0.11%
2024/01/15	1	6.71	1.8	6.74	6.74	-0.8	535	-0.15%
2024/01/12	3.1	6.67	0.3	6.78	6.72	2.8	538	0.51%
2024/01/11	2.2	6.69	0.8	6.74	6.66	1.4	540	0.26%
2024/01/10	4.3	6.69	0	0.00	6.64	4.3	540	0.80%
2024/01/09	1.3	6.87	0.7	6.96	6.82	0.6	540	0.11%
2024/01/08	1.3	6.89	0.3	6.91	6.89	1	544	0.17%
2024/01/05	4.3	6.83	0	0.00	6.86	4.3	546	0.79%
2024/01/04	2.3	6.89	0	0.00	6.85	2.3	549	0.43%
2024/01/03	6	6.91	0.5	6.94	6.92	5.5	552	0.99%
2024/01/02	2.6	6.96	0.4	7.00	6.92	2.2	551	0.39%
2023/12/29	3.1	6.87	2	6.93	6.89	1.1	557	0.19%
2023/12/28	2.9	6.94	0	0.00	6.94	2.9	565	0.51%
2023/12/27	2	7.11	0.3	7.50	7.06	1.7	565	0.29%
2023/12/26	1.1	7.16	0.3	7.21	7.20	0.8	565	0.14%
2023/12/25	4.2	7.01	0	0.00	7.10	4.2	564	0.75%
2023/12/22	6.1	6.97	0.3	6.87	7.03	5.8	558	1.03%
2023/12/21	6	6.80	0.5	6.88	6.90	5.4	557	0.98%
2023/12/20	5.8	6.75	0	0.00	6.82	5.8	555	1.05%
2023/12/19	6.5	6.67	0	0.00	6.76	6.5	557	1.16%
2023/12/18	4.8	6.64	0	0.00	6.75	4.8	557	0.86%
2023/12/15	3	6.64	0	0.00	6.67	3	559	0.55%
2023/12/14	6.4	6.67	1.1	6.75	6.67	5.2	558	0.93%
2023/12/13	17.2	6.71	0	0.00	6.73	17.2	557	3.08%
2023/12/12	2.2	6.68	3.1	6.69	6.67	-0.9	555	-0.16%
2023/12/11	12.7	6.51	1.2	6.56	6.55	11.5	553	2.08%
2023/12/08	6.6	6.47	1.7	6.52	6.44	4.9	550	0.89%
2023/12/07	4	6.58	0.7	6.73	6.67	3.3	540	0.62%
2023/12/06	15	6.32	0	0.00	6.26	15	525	2.85%
2023/12/05	7.8	6.44	0	0.00	6.45	7.8	522	1.50%
2023/12/04	8.7	6.52	0	0.00	6.49	8.7	524	1.65%
2023/12/01	2.9	6.56	0.4	6.57	6.56	2.5	522	0.48%
2023/11/30	7.6	6.66	1.5	6.62	6.60	6.1	520	1.16%
2023/11/29	3.6	6.82	1	6.87	6.81	2.6	517	0.50%
2023/11/28	3.9	6.85	2	6.91	6.87	2	520	0.38%
2023/11/27	4.5	6.73	0.5	6.62	6.90	4	514	0.78%
2023/11/24	4.1	6.56	0	0.00	6.58	4.1	504	0.81%
2023/11/23	13.5	6.50	4.5	6.61	6.51	8.9	498	1.80%
2023/11/22	22.7	6.29	6.2	6.34	6.38	16.5	474	3.47%
2023/11/21	98.5	6.44	43.5	6.49	6.39	55	442	12.44%
2023/11/20	58.3	6.72	9.1	6.73	6.72	49.1	330	14.86%
2023/11/17	28.4	7.46	5.4	7.48	7.46	23	299	7.69%
2023/11/16	32.3	8.28	3.9	8.28	8.28	28.4	284	10.00%
2023/11/15	0.1	9.22	0	0.00	9.20	0.1	263	0.04%
2023/11/14	3.4	9.16	0.1	9.17	9.15	3.3	264	1.26%
2023/11/13	0.6	9.38	0	0.00	9.34	0.6	263	0.22%
2023/11/10	0.5	9.44	0	9.51	9.37	0.5	267	0.18%
2023/11/09	1.3	9.39	1.1	9.45	9.37	0.2	270	0.07%
2023/11/08	1.3	9.54	0	9.59	9.46	1.3	282	0.48%
2023/11/07	3.1	9.51	0	9.70	9.60	3	289	1.05%
2023/11/06	1.3	9.29	1.1	9.36	9.50	0.2	288	0.07%
2023/11/03	1.8	9.22	0	0.00	9.19	1.8	285	0.61%
2023/11/02	0.5	9.18	0	9.59	9.13	0.5	289	0.18%
2023/11/01	0.6	9.17	0.1	9.14	9.13	0.5	291	0.18%
2023/10/31	12.6	9.15	2.7	9.20	9.14	9.9	292	3.37%
2023/10/30	3	9.01	0	0.00	8.98	3	294	1.01%
2023/10/27	2.2	8.97	0.6	9.21	9.01	1.6	296	0.53%
2023/10/26	4.7	9.05	0.9	9.07	9.05	3.8	303	1.24%
2023/10/25	2.5	9.11	0.1	9.14	9.12	2.4	305	0.79%
2023/10/24	0.2	9.14	0	0.00	9.10	0.2	311	0.06%
2023/10/23	0.1	9.15	0	0.00	9.09	0.1	324	0.04%
2023/10/20	0.3	9.19	0	0.00	9.13	0.3	332	0.09%
2023/10/19	0.1	9.25	0	0.00	9.19	0.1	344	0.03%
2023/10/18	0.7	9.21	0	9.69	9.20	0.7	350	0.19%
2023/10/17	0.3	9.25	0	0.00	9.19	0.3	357	0.08%
2023/10/16	2.5	9.33	1	9.43	9.30	1.5	374	0.41%
2023/10/13	0.5	9.47	0	0.00	9.48	0.5	408	0.13%
2023/10/12	0.1	9.43	0	0.00	9.42	0.1	424	0.02%
2023/10/11	1.2	9.27	0.1	9.48	9.24	1.1	448	0.24%
2023/10/06	1.1	9.45	1.2	9.47	9.44	-0.1	457	-0.02%
2023/10/05	1.3	9.35	0	0.00	9.46	1.3	472	0.28%
2023/10/04	1.3	9.49	10	9.39	9.54	-8.7	488	-1.79%
2023/10/03	0.3	9.14	0	0.00	9.11	0.3	515	0.06%
2023/10/02	1.8	9.17	2	9.13	9.14	-0.2	626	-0.03%
2023/09/28	1.1	9.16	0	0.00	9.17	1.1	712	0.15%
2023/09/27	4.3	9.21	1.1	9.24	9.20	3.2	713	0.46%
2023/09/26	1.7	9.26	0	0.00	9.26	1.7	717	0.24%
2023/09/25	2.8	9.29	0	0.00	9.30	2.8	717	0.38%
2023/09/22	0.4	9.40	0	9.49	9.32	0.3	721	0.04%
2023/09/21	9.9	9.42	5.3	9.45	9.42	4.6	717	0.64%
2023/09/20	2.6	9.55	0	0.00	9.55	2.6	715	0.36%
2023/09/19	0.3	9.62	2.1	9.58	9.57	-1.8	716	-0.25%
2023/09/18	0.1	9.64	1	9.60	9.61	-0.9	717	-0.13%
2023/09/15	5.5	9.60	3.6	9.64	9.62	1.9	727	0.26%
2023/09/14	1.4	9.63	0	0.00	9.62	1.4	727	0.20%
2023/09/13	1.4	9.61	0	0.00	9.59	1.4	729	0.19%
2023/09/12	3.1	9.60	1.7	9.63	9.62	1.4	735	0.19%
2023/09/11	0.6	9.70	0	9.72	9.60	0.5	739	0.07%
2023/09/08	6	9.69	1	9.66	9.66	5	743	0.68%
2023/09/07	12	9.73	0.1	9.84	9.70	11.9	745	1.60%
2023/09/06	2.3	9.82	0	9.99	9.80	2.3	743	0.30%
2023/09/05	2.8	9.89	0.8	9.96	9.88	2	746	0.27%
2023/09/04	2.6	9.97	2.8	10.01	9.90	-0.1	759	-0.02%
2023/09/01	3.6	9.89	2.4	9.89	9.97	1.3	775	0.17%
2023/08/31	0	9.91	0	0.00	9.84	0	782	0.00%
2023/08/30	1.2	9.89	1	9.94	9.89	0.2	788	0.03%
2023/08/29	0	0.00	0.9	9.90	9.90	-0.9	792	-0.11%
2023/08/28	0.1	9.62	0	0.00	9.60	0.1	795	0.02%
2023/08/25	1.5	9.63	1	9.67	9.60	0.5	799	0.06%
2023/08/24	0	9.80	0	0.00	9.60	0	802	0.00%
2023/08/23	0.2	9.65	0	0.00	9.60	0.2	803	0.02%
2023/08/22	1.2	9.60	0	0.00	9.60	1.2	806	0.14%
2023/08/21	1.6	9.67	2	9.70	9.65	-0.3	814	-0.04%
2023/08/18	7.4	9.74	0.6	9.89	9.65	6.8	820	0.83%
2023/08/17	0.5	9.70	0.2	9.67	9.72	0.3	834	0.03%
2023/08/16	9.6	9.62	0.9	9.77	9.61	8.6	835	1.03%
2023/08/15	0.2	9.74	0	10.60	9.78	0.2	834	0.03%
2023/08/14	8.7	9.77	3	9.66	9.65	5.7	836	0.68%
2023/08/11	6.3	9.88	1.5	9.86	9.97	4.8	836	0.58%
2023/08/10	0.1	10.00	0	0.00	9.96	0.1	828	0.01%
2023/08/09	1	10.00	1	10.15	10.00	0	826	0.00%
2023/08/08	4	10.05	0.1	10.25	10.05	3.9	823	0.47%
2023/08/07	1.1	10.11	9.6	10.06	10.20	-8.5	824	-1.03%
2023/08/04	1.4	10.26	0.1	10.35	10.25	1.3	822	0.16%
2023/08/02	1	10.20	7	10.25	10.20	-6	824	-0.73%
2023/08/01	0.4	10.36	0	0.00	10.35	0.4	817	0.05%
2023/07/31	1.3	10.54	0.4	10.48	10.30	0.9	815	0.11%
2023/07/28	0.1	10.47	15	10.50	10.40	-14.9	810	-1.83%
2023/07/27	3.2	10.36	0	0.00	10.45	3.2	808	0.39%
2023/07/25	0.1	10.65	0	0.00	10.60	0.1	792	0.01%
2023/07/24	0.2	10.80	0	0.00	10.70	0.2	784	0.02%
2023/07/20	2.5	10.54	0.9	10.60	10.60	1.6	777	0.21%
2023/07/19	2.2	10.60	0.1	10.85	10.60	2.1	773	0.28%
2023/07/18	4.2	10.85	3.1	10.94	10.95	1.1	762	0.15%
2023/07/17	12	10.39	0	0.00	10.45	12	738	1.63%
2023/07/14	2	10.70	0	0.00	10.60	2	733	0.27%
2023/07/13	36	10.39	1	10.40	10.30	35	720	4.86%
2023/07/12	22.1	10.38	2.1	10.57	10.40	20	715	2.79%
2023/07/11	8.1	10.43	0	0.00	10.60	8.1	713	1.13%
2023/07/10	11.2	10.75	0	0.00	10.65	11.2	699	1.60%
2023/07/07	14.8	10.91	4.4	11.50	11.25	10.4	674	1.54%
2023/07/06	5	10.47	18.7	10.77	10.90	-13.7	567	-2.42%
2023/07/05	1.4	9.94	0	0.00	9.92	1.4	481	0.29%
2023/07/04	0	9.97	0	0.00	9.89	0	481	0.01%
2023/07/03	0.2	9.99	0.1	9.98	9.94	0.1	481	0.02%
2023/06/30	12.9	9.91	0	9.94	9.90	12.9	488	2.64%
2023/06/29	2.2	9.98	0	9.99	9.94	2.2	486	0.46%
2023/06/28	4	9.97	1.2	10.01	9.97	2.8	487	0.57%
2023/06/27	11.2	9.99	4.5	10.05	9.98	6.7	490	1.36%
2023/06/26	2.4	10.00	0	0.00	10.05	2.4	489	0.50%
2023/06/21	1	10.09	0	0.00	10.00	1	497	0.21%
2023/06/20	1.3	10.07	0	0.00	10.10	1.3	491	0.25%
2023/06/19	8.3	10.06	2	10.05	10.05	6.3	499	1.27%
2023/06/16	3.8	10.10	35	10.08	10.10	-31.2	505	-6.18%
2023/06/15	5.3	10.05	0	0.00	10.15	5.3	502	1.06%
2023/06/14	4.8	10.06	2.7	10.10	10.10	2.1	501	0.42%
2023/06/12	1.4	10.13	0	0.00	10.00	1.4	513	0.27%
2023/06/09	0.1	10.25	0.1	10.45	10.15	0	513	0.01%
2023/06/08	1.2	10.22	0.7	10.41	10.25	0.5	520	0.09%
2023/06/07	2	10.30	1.6	10.47	10.50	0.4	522	0.08%
2023/06/06	0.2	10.15	0.2	10.15	10.25	-0.1	513	-0.01%
2023/06/05	1.5	10.08	0	0.00	10.00	1.5	513	0.30%
2023/06/01	7.3	9.99	0.4	10.10	10.00	6.8	550	1.24%
2023/05/31	1	10.05	0	0.00	10.05	1	554	0.18%
2023/05/30	0.4	10.08	0	0.00	9.97	0.4	554	0.08%
2023/05/29	2.1	10.03	1.8	10.12	10.00	0.3	551	0.06%
2023/05/26	11.8	10.03	0.1	10.00	9.98	11.7	562	2.08%
2023/05/25	0.1	10.15	1.2	10.16	10.15	-1.1	565	-0.19%
2023/05/24	3.9	10.03	0.8	10.18	10.00	3.1	565	0.55%
2023/05/23	1.3	10.17	2.4	10.25	10.15	-1.1	565	-0.19%
2023/05/22	3	9.84	1.3	9.89	9.83	1.7	562	0.30%
2023/05/19	5.4	9.83	0	0.00	9.82	5.4	565	0.95%
2023/05/18	12	9.87	3	9.88	9.82	9	567	1.58%
2023/05/17	15.7	9.86	2.9	9.95	9.90	12.9	577	2.23%
2023/05/16	7.2	9.96	0.6	10.07	9.93	6.7	569	1.17%
2023/05/15	2.1	9.92	0	0.00	9.90	2.1	572	0.36%
2023/05/12	4.2	9.95	1.3	10.02	9.94	2.9	573	0.50%
2023/05/11	7.3	9.96	0	0.00	9.94	7.3	578	1.26%
2023/05/10	2	10.05	1	10.11	10.00	1	584	0.18%
2023/05/09	1.3	10.01	0.8	10.10	9.99	0.5	595	0.08%
2023/05/05	1.3	10.07	11	10.06	10.05	-9.7	607	-1.59%
2023/05/04	7.5	10.07	3.1	10.13	10.05	4.4	624	0.70%
2023/05/03	6.7	10.11	1.3	10.16	10.10	5.5	648	0.84%
2023/05/02	0.6	10.09	0	0.00	10.10	0.6	665	0.09%
2023/04/28	0.3	10.15	2	10.10	10.15	-1.7	694	-0.25%
2023/04/27	0.3	10.18	0	0.00	10.10	0.3	697	0.04%
2023/04/26	0.3	10.09	0	0.00	10.00	0.3	700	0.04%
2023/04/25	4.2	10.00	0	0.00	9.99	4.2	703	0.60%
2023/04/24	4.5	10.19	0	0.00	10.15	4.5	702	0.64%
2023/04/21	0.2	10.20	0	0.00	10.15	0.2	712	0.03%
2023/04/20	1.1	10.21	0.7	10.35	10.15	0.4	719	0.05%
2023/04/19	1	10.30	1	10.35	10.35	0	723	0.00%
2023/04/18	1.1	10.46	1	10.90	10.40	0.1	723	0.01%
2023/04/17	0	0.00	0	10.45	10.35	0	758	0.00%
2023/04/14	1	10.30	3.9	10.36	10.40	-2.9	754	-0.38%
2023/04/13	0.2	10.29	1.9	10.30	10.20	-1.8	746	-0.24%
2023/04/12	1.2	10.21	0.3	10.35	10.20	0.9	745	0.12%
2023/04/11	1.1	10.25	1	10.37	10.25	0.1	739	0.01%
2023/04/10	2.3	10.26	0.7	10.36	10.30	1.5	738	0.21%
2023/04/07	0.1	10.45	5	10.30	10.30	-4.9	739	-0.66%
2023/04/06	0	10.36	0.1	10.50	10.25	-0.1	742	-0.01%
2023/03/31	2.1	10.30	67	10.30	10.40	-64.9	743	-8.73%
2023/03/30	0	10.40	0	0.00	10.45	0	738	0.01%
2023/03/29	0	10.30	0.1	10.60	10.35	-0.1	740	-0.02%
2023/03/28	2.3	10.41	0	0.00	10.30	2.3	748	0.30%
2023/03/27	0.1	10.56	0	0.00	10.50	0.1	756	0.02%
2023/03/24	1.2	10.34	0	0.00	10.50	1.2	758	0.16%
2023/03/23	2	10.45	0	0.00	10.40	2	759	0.27%
2023/03/22	1.1	10.45	0	0.00	10.45	1.1	768	0.14%
2023/03/21	2.1	10.35	1	10.35	10.45	1.1	771	0.14%
2023/03/20	5.1	10.30	0	0.00	10.30	5.1	780	0.66%
2023/03/17	5.1	10.35	0	0.00	10.35	5.1	788	0.65%
2023/03/16	0.1	10.44	0	0.00	10.20	0.1	791	0.01%
2023/03/15	5.2	10.55	0	0.00	10.45	5.2	796	0.65%
2023/03/14	0	10.60	0	0.00	10.50	0	807	0.00%
2023/03/13	5.3	10.55	5	10.55	10.55	0.3	817	0.03%
2023/03/10	6	10.70	0	10.90	10.65	6	846	0.71%
2023/03/09	3.4	10.87	0	0.00	10.85	3.4	851	0.40%
2023/03/08	1	11.00	0	0.00	11.00	1	879	0.12%
2023/03/07	6	11.19	0	0.00	11.15	6	897	0.67%
2023/03/06	0	0.00	9	11.08	11.15	-9	884	-1.02%
2023/03/03	5.4	10.90	0	0.00	10.85	5.4	888	0.61%
2023/03/02	5	10.70	1	10.75	10.75	4	904	0.44%
2023/03/01	0.1	10.89	0	0.00	10.70	0.1	922	0.01%
2023/02/24	3	10.72	3	10.70	10.75	0	959	0.00%
2023/02/23	2	10.80	4.1	10.85	10.75	-2.1	1,017	-0.21%
2023/02/22	1	10.85	0.7	11.02	10.75	0.3	1,062	0.03%
2023/02/21	0.1	10.85	0	0.00	10.85	0.1	1,095	0.01%
2023/02/20	11	10.83	6.7	10.84	10.90	4.3	1,096	0.39%
2023/02/17	5	10.85	0.5	10.93	10.80	4.5	1,105	0.41%
2023/02/16	2.2	10.89	0	0.00	10.90	2.2	1,141	0.19%
2023/02/15	14.4	10.99	0	0.00	10.90	14.4	1,177	1.22%
2023/02/14	12.2	10.72	1	10.75	10.70	11.2	1,168	0.96%
2023/02/13	25	10.77	0	0.00	10.70	25	1,170	2.14%
2023/02/10	4.1	10.71	0	0.00	10.65	4.1	1,168	0.35%
2023/02/09	0.2	10.95	1	10.85	10.85	-0.8	1,167	-0.07%
2023/02/08	0.2	10.87	0.1	10.90	10.75	0.1	1,162	0.00%
2023/02/07	0.4	10.89	0	0.00	10.75	0.4	1,152	0.03%
2023/02/06	0	0.00	4	11.05	11.00	-4	1,143	-0.35%
2023/02/03	11	11.09	0.2	11.20	11.10	10.8	1,139	0.95%
2023/02/02	0.1	11.25	1	11.20	11.10	-0.9	1,130	-0.08%
2023/02/01	5.2	11.10	6	11.07	11.30	-0.8	1,113	-0.07%
2023/01/31	0	10.95	1	11.05	11.00	-1	1,090	-0.09%
2023/01/30	3	10.65	1	11.00	11.00	2	1,072	0.19%
2023/01/17	1.3	10.36	0	0.00	10.45	1.3	1,041	0.12%
2023/01/16	0	0.00	1	10.30	10.30	-1	1,040	-0.10%
2023/01/13	0.1	10.40	0	10.55	10.30	0	1,038	0.00%
2023/01/12	0.1	10.55	4	10.63	10.40	-3.9	1,037	-0.38%
2023/01/11	11	10.45	3	10.45	10.55	8	1,034	0.77%
2023/01/10	2.2	10.45	5.1	10.40	10.35	-3	1,025	-0.29%
2023/01/09	12.2	10.60	2	10.60	10.55	10.2	1,017	1.00%
2023/01/06	0	0.00	0	10.65	10.65	0	1,007	0.00%
2023/01/05	10.4	10.73	6	10.73	10.75	4.4	1,007	0.43%
2022/12/30	0	0.00	0	11.30	11.15	0	997	0.00%
2022/12/29	0	0.00	0	11.55	11.20	0	1,009	0.00%
2022/12/27	0	0.00	1	11.80	11.70	-1	1,039	-0.10%
2022/12/26	2.1	11.68	0	0.00	11.65	2.1	1,036	0.20%
2022/12/23	0	0.00	0	11.75	11.90	0	1,035	0.00%
2022/12/22	0	0.00	3	11.90	11.75	-3	1,039	-0.29%
2022/12/21	3.2	11.80	0	0.00	11.75	3.2	1,052	0.30%
2022/12/20	1	12.10	1	12.05	11.85	0	1,054	0.00%
2022/12/19	0.1	12.22	0	0.00	12.10	0.1	1,060	0.01%
2022/12/16	0	0.00	0.5	12.51	12.50	-0.5	1,060	-0.05%
2022/12/15	0	0.00	0.7	12.44	12.80	-0.7	1,078	-0.07%
2022/12/14	1	12.20	0.8	12.27	12.30	0.2	1,071	0.02%
2022/12/13	1.2	12.19	0.6	12.25	12.15	0.6	1,067	0.05%
2022/12/12	1	12.40	0.6	12.72	12.35	0.4	1,057	0.03%
2022/12/07	0.3	13.19	0	13.15	13.15	0.3	1,049	0.02%
2022/12/06	0	0.00	10	12.95	12.95	-10	1,041	-0.96%
2022/12/02	0.3	13.52	11.3	13.83	13.55	-11	1,070	-1.02%
2022/12/01	20	13.60	2	13.55	13.35	18	1,050	1.72%
2022/11/30	1	13.99	2.3	13.06	13.40	-1.3	1,081	-0.12%
2022/11/29	2	12.75	6.9	13.36	13.20	-4.9	1,067	-0.46%
2022/11/28	2	12.53	2.3	12.66	12.60	-0.3	1,059	-0.03%
2022/11/24	0.1	13.00	0	0.00	12.95	0.1	1,094	0.01%
2022/11/23	0	0.00	1	13.35	13.30	-1	1,102	-0.09%
2022/11/22	7.1	13.49	0.1	13.70	13.70	7	1,148	0.61%
2022/11/21	3	13.12	21.5	13.29	13.65	-18.5	1,248	-1.48%
2022/11/18	14	13.04	6.1	13.00	12.95	7.9	1,217	0.65%
2022/11/17	0	11.85	5.6	12.89	12.95	-5.6	1,172	-0.48%
2022/11/16	0	11.93	0	0.00	11.80	0	1,137	0.00%
2022/11/15	2.1	12.15	3.5	12.08	12.05	-1.4	1,142	-0.12%
2022/11/14	6	12.67	0	0.00	12.40	6	1,132	0.53%
2022/11/10	1	11.40	3	11.35	11.35	-2	1,074	-0.19%
2022/11/09	0.1	11.70	0	0.00	11.65	0.1	1,112	0.01%
2022/11/08	0.1	12.00	0	0.00	11.70	0.1	1,154	0.01%
2022/11/07	0	11.90	0	0.00	11.95	0	1,196	0.00%
2022/11/01	0.1	11.40	0	0.00	11.35	0.1	1,297	0.00%
2022/10/31	1	11.30	2	11.25	11.10	-1	1,317	-0.08%
2022/10/28	0.1	11.35	0	0.00	11.15	0.1	1,328	0.00%
2022/10/27	0.1	11.45	0.1	11.59	11.65	0.1	1,344	0.00%
2022/10/26	0	0.00	1	11.25	11.30	-1	1,361	-0.07%
2022/10/25	0	0.00	1	11.45	11.45	-1	1,379	-0.07%
2022/10/24	2	12.00	0	0.00	11.65	2	1,409	0.14%
2022/10/21	0	0.00	2	11.85	11.80	-2	1,463	-0.14%
2022/10/12	0.1	12.12	2	12.25	12.20	-1.9	1,687	-0.11%
2022/10/11	2	11.95	2	11.95	12.50	0	1,681	0.00%
2022/10/07	0	0.00	2	12.53	12.50	-2	1,670	-0.12%
2022/10/06	2.1	12.00	3	12.00	12.00	-1	1,645	-0.06%
2022/10/05	2	11.70	2	12.43	12.50	0	1,628	0.00%
2022/10/04	1	11.35	0	0.00	11.40	1	1,597	0.06%
2022/09/30	2	10.70	0	0.00	11.25	2	1,593	0.13%
2022/09/29	0.1	11.20	0	0.00	11.00	0.1	1,590	0.01%
2022/09/28	0.1	10.95	1	11.05	10.90	-0.9	1,584	-0.06%
2022/09/27	0.1	11.80	0	0.00	11.90	0.1	1,566	0.01%
2022/09/26	2	11.85	0	0.00	11.70	2	1,564	0.13%
2022/09/22	4	12.69	1	12.45	13.25	3	1,544	0.19%
2022/09/20	0.1	12.76	3	12.60	12.55	-2.9	1,518	-0.19%
2022/09/16	0.1	13.00	0	0.00	13.00	0.1	1,511	0.01%
2022/09/14	0.1	13.30	0	0.00	13.15	0.1	1,505	0.01%
2022/09/13	0	0.00	5	13.40	13.30	-5	1,498	-0.33%
2022/09/12	2.1	13.57	3.1	13.47	13.55	-1	1,494	-0.07%
2022/09/08	1	13.09	1.1	13.09	13.55	-0.1	1,479	-0.01%
2022/09/07	4.1	12.23	0	0.00	12.50	4.1	1,448	0.28%
2022/09/06	7	12.69	0	0.00	12.45	7	1,430	0.49%
2022/09/05	0	0.00	2	13.90	13.70	-2	1,385	-0.14%
2022/09/02	0	13.80	2	14.00	13.70	-2	1,368	-0.14%
2022/09/01	6	14.00	0.3	14.25	14.00	5.7	1,353	0.42%
2022/08/31	6.2	13.81	11.2	13.98	13.80	-5	1,317	-0.38%
2022/08/30	11.5	14.02	0	14.15	13.90	11.5	1,295	0.89%
2022/08/29	6	14.35	2	13.73	14.05	4	1,265	0.32%
2022/08/26	3	14.18	6.2	14.39	14.45	-3.2	1,202	-0.27%
2022/08/25	0	0.00	0.2	13.30	13.30	-0.2	1,064	-0.02%
2022/08/24	0.2	12.25	1	12.20	12.10	-0.8	1,031	-0.08%
2022/08/23	1	12.05	0	0.00	12.25	1	1,032	0.10%
2022/08/22	0.1	12.41	1	12.45	12.15	-0.9	1,030	-0.09%
2022/08/19	0	12.70	2.1	12.42	12.40	-2.1	1,021	-0.21%
2022/08/18	0	12.50	1	12.30	12.40	-1	1,013	-0.10%
2022/08/16	2	12.60	1	12.85	12.50	1	999	0.10%
2022/08/15	4	13.90	6	13.76	13.50	-2	962	-0.21%
2022/08/12	3	13.75	0	0.00	13.25	3	926	0.32%
2022/08/10	0	13.00	11	12.90	13.10	-11	886	-1.24%
2022/08/08	0.1	12.26	0	0.00	12.40	0.1	841	0.01%
2022/08/05	0	0.00	3	13.15	13.15	-3	825	-0.36%
2022/08/02	0	12.75	7	12.84	12.65	-7	783	-0.89%
2022/08/01	0	0.00	3	12.97	13.00	-3	770	-0.39%
2022/07/29	0	13.15	1	12.80	13.10	-1	753	-0.13%
2022/07/28	4	13.25	1	12.75	12.85	3	723	0.41%
2022/07/27	7.1	12.10	1.3	11.97	13.00	5.8	666	0.86%
2022/07/26	6.4	12.30	11.1	12.16	12.50	-4.7	607	-0.78%
2022/07/25	8	11.12	1.4	11.31	11.40	6.6	503	1.31%
2022/07/22	0	0.00	1	10.40	10.40	-1	453	-0.22%
2022/07/21	3.1	9.27	1.8	9.41	9.48	1.3	442	0.30%
2022/07/20	0.1	9.09	0	9.30	9.04	0.1	453	0.02%
2022/07/19	2	9.07	6.3	9.07	9.01	-4.3	470	-0.91%
2022/07/18	5.1	9.04	2	9.08	9.07	3.1	478	0.65%
2022/07/15	0.2	9.15	0	0.00	9.07	0.2	480	0.05%
2022/07/14	0	9.15	0	0.00	9.16	0	484	0.00%
2022/07/13	0	9.23	1	9.11	9.11	-1	488	-0.20%
2022/07/12	3.3	8.88	0	0.00	8.90	3.3	490	0.68%
2022/07/11	0.2	9.25	0	0.00	9.16	0.2	493	0.04%
2022/07/08	0	0.00	1	9.40	9.23	-1	497	-0.20%
2022/07/06	1.2	8.79	0	8.97	8.74	1.2	517	0.23%
2022/07/05	1.1	9.03	1	9.27	8.99	0	519	0.00%
2022/07/04	2.2	9.01	1.3	9.10	8.86	0.9	525	0.17%
2022/07/01	1.2	9.39	1	9.51	9.06	0.2	526	0.03%
2022/06/30	3.2	9.58	11	9.57	9.50	-7.8	526	-1.48%
2022/06/29	0.2	9.88	0.3	9.94	9.80	-0.2	524	-0.03%
2022/06/28	1.1	9.81	2	9.88	9.82	-0.9	525	-0.17%
2022/06/27	0	10.20	0	0.00	9.96	0	525	0.00%
2022/06/23	0.1	9.93	0	0.00	9.88	0.1	529	0.02%
2022/06/22	1.2	9.90	250	9.90	9.86	-248.8	530	-46.93%	大賣/鉅額交易
2022/06/21	1	10.20	0.6	10.37	10.30	0.4	524	0.07%
2022/06/20	0.4	10.18	0	0.00	9.97	0.4	523	0.07%
2022/06/17	0.2	10.40	0	0.00	10.20	0.2	518	0.04%
2022/06/16	0.1	10.50	1	10.60	10.60	-0.9	517	-0.17%
2022/06/14	1.1	10.62	1	10.72	10.70	0.1	526	0.02%
2022/06/10	0	0.00	0	11.30	11.20	0	535	0.00%
2022/06/09	0	11.10	1.1	11.15	11.20	-1	529	-0.20%
2022/06/08	0.2	10.85	0	0.00	10.75	0.2	526	0.04%
2022/06/07	0	0.00	2	10.75	10.85	-2	531	-0.38%
2022/06/06	3	10.72	7.7	10.77	10.70	-4.6	540	-0.86%
2022/06/02	2.1	10.55	0.3	10.78	10.55	1.8	562	0.31%
2022/06/01	7	10.76	0	0.00	10.65	7	578	1.21%
2022/05/31	3.2	10.42	1	10.45	10.65	2.2	585	0.38%
2022/05/30	0.3	10.81	0	0.00	10.60	0.3	591	0.04%
2022/05/26	2	10.70	0	0.00	10.70	2	604	0.33%
2022/05/25	0	0.00	2	10.85	10.80	-2	629	-0.32%
2022/05/24	1.1	10.72	0	0.00	10.70	1.1	680	0.16%
2022/05/23	0.1	11.10	0	0.00	11.25	0.1	681	0.01%
2022/05/20	0.1	11.20	0	0.00	11.15	0.1	689	0.01%
2022/05/18	0.1	10.30	3	10.80	11.00	-2.9	677	-0.43%
2022/05/17	0	10.05	0	0.00	10.00	0	669	0.01%
2022/05/16	0.2	10.30	0	0.00	9.98	0.2	681	0.03%
2022/05/13	2.1	9.98	0	0.00	9.91	2.1	684	0.30%
2022/05/12	0.1	10.00	0	0.00	9.90	0.1	689	0.01%
2022/05/11	0.2	10.17	0	0.00	9.92	0.2	692	0.03%
2022/05/10	1.3	10.01	0	0.00	10.10	1.3	698	0.18%
2022/05/09	2.4	10.21	0	0.00	10.00	2.4	705	0.33%
2022/05/06	1	10.15	0	0.00	10.30	1	704	0.14%
2022/05/05	1	10.40	0	10.35	10.40	1	709	0.14%
2022/05/04	0.6	10.35	0	11.00	10.20	0.6	714	0.08%
2022/05/03	1	10.05	0	0.00	10.20	1	725	0.14%
2022/04/29	0	0.00	1	10.40	10.10	-1	736	-0.14%
2022/04/28	0.1	10.20	15	10.25	10.15	-14.9	745	-2.00%
2022/04/27	1.1	10.31	0	0.00	10.25	1.1	754	0.14%
2022/04/26	1.9	10.31	2.3	10.61	10.80	-0.3	765	-0.04%
2022/04/25	2	10.18	20.1	10.11	10.15	-18.1	825	-2.19%
2022/04/22	0	11.05	0	0.00	11.10	0	828	0.00%
2022/04/18	0.7	11.22	4	11.24	11.20	-3.3	926	-0.36%
2022/04/15	1.1	11.36	0	0.00	11.35	1.1	959	0.11%
2022/04/14	0	0.00	1	11.60	11.55	-1	1,003	-0.10%
2022/04/13	0	11.65	0	0.00	11.55	0	1,019	0.00%
2022/04/12	1.7	11.48	1	11.30	11.35	0.7	1,060	0.07%
2022/04/11	0	12.33	0	0.00	11.70	0	1,134	0.00%
2022/04/07	1	11.70	0	0.00	11.65	1	1,296	0.08%
2022/04/06	0	12.35	0	0.00	11.85	0	1,328	0.00%
2022/04/01	0	11.97	0	0.00	11.95	0	1,372	0.00%
2022/03/31	0.2	12.30	0	0.00	12.10	0.2	1,449	0.01%
2022/03/30	0	12.30	0	0.00	12.20	0	1,498	0.00%
2022/03/28	0	12.00	2	12.18	12.40	-2	1,743	-0.11%
2022/03/25	0	12.25	0	0.00	12.10	0	1,893	0.00%
2022/03/24	0.2	12.25	2	12.25	12.35	-1.8	2,047	-0.09%
2022/03/23	0	12.47	8	12.25	12.30	-8	2,349	-0.34%
2022/03/22	0	12.30	2	12.15	12.30	-2	2,639	-0.08%
2022/03/21	20.2	12.25	0	0.00	12.15	20.2	2,849	0.71%
2022/03/18	4	12.05	2	12.10	12.30	2	3,026	0.07%
2022/03/17	7	11.99	0	0.00	12.00	7	3,044	0.23%
2022/03/16	1	11.65	3	11.70	11.60	-2	3,066	-0.07%
2022/03/15	0.3	11.88	0	0.00	11.75	0.3	3,102	0.01%
2022/03/14	0	0.00	1	12.15	12.10	-1	3,119	-0.03%
2022/03/11	0	0.00	1	12.05	12.10	-1	3,166	-0.03%
2022/03/10	2	12.25	1.1	12.27	12.25	0.9	3,206	0.03%
2022/03/09	4.2	11.91	0	0.00	11.90	4.2	3,250	0.13%
2022/03/08	2.8	11.81	6	11.83	11.55	-3.2	3,318	-0.10%
2022/03/07	1.1	12.16	3	12.08	12.20	-1.9	3,389	-0.06%
2022/03/04	1	12.75	0	0.00	12.70	1	3,508	0.03%
2022/03/03	3	13.15	0	0.00	12.95	3	3,730	0.08%
2022/03/02	0	0.00	1	13.10	13.15	-1	3,910	-0.03%
2022/03/01	1	13.15	0.5	13.05	13.05	0.5	3,962	0.01%
2022/02/25	1	12.80	6	12.92	12.80	-5	3,964	-0.13%
2022/02/24	5.4	13.03	0	0.00	12.90	5.4	3,966	0.14%
2022/02/23	0	0.00	3	14.07	14.00	-3	3,945	-0.08%
2022/02/22	2.1	13.87	3	13.65	13.90	-0.9	3,939	-0.02%
2022/02/21	10	14.49	0	0.00	14.15	10	3,925	0.25%
2022/02/17	0	15.09	0.1	15.15	14.75	0	3,901	0.00%
2022/02/16	1.1	14.71	1.2	14.92	15.00	-0.1	3,904	0.00%
2022/02/15	2	14.60	0.2	14.54	14.50	1.8	3,891	0.05%
2022/02/11	0	0.00	1	15.25	15.05	-1	3,883	-0.03%
2022/02/09	1	14.80	2	15.00	15.05	-1	3,880	-0.03%
2022/02/08	3.1	14.53	6	14.53	14.60	-2.9	3,871	-0.07%
2022/01/26	2	14.00	0	0.00	13.95	2	3,864	0.05%
2022/01/25	24.3	14.22	0	0.00	14.05	24.3	3,862	0.63%
2022/01/21	10.2	15.00	4	14.80	14.80	6.2	3,847	0.16%
2022/01/20	3.1	15.30	6	15.20	15.35	-2.9	3,840	-0.07%
2022/01/19	1	15.00	0	15.50	15.05	1	3,830	0.02%
2022/01/18	22	15.92	11.1	15.57	15.55	10.9	3,813	0.29%
2022/01/17	0	0.00	2.2	14.90	14.90	-2.2	3,740	-0.06%
2022/01/14	1	13.35	11	13.52	13.55	-10	3,733	-0.27%
2022/01/13	3	13.93	0	0.00	13.90	3	3,743	0.08%
2022/01/12	7	14.04	5	14.28	14.10	2	3,766	0.05%
2022/01/11	26	14.76	2	15.35	14.50	24	3,735	0.64%
2022/01/10	11	15.10	2	15.08	15.05	9	3,702	0.24%
2022/01/07	8	15.67	1.9	15.50	15.50	6.1	3,668	0.17%
2022/01/06	5.1	16.10	3	16.05	16.10	2.1	3,622	0.06%
2022/01/05	3.2	16.00	1.1	16.12	15.95	2.2	3,609	0.06%
2022/01/04	156.1	16.77	2	16.58	16.50	154.1	3,566	4.32%	大買/鉅額交易
2022/01/03	58	17.29	22.4	16.80	17.35	35.6	3,478	1.02%
2021/12/30	3.1	15.67	3.1	15.75	15.80	0	3,339	0.00%
2021/12/29	5	15.90	3.3	15.90	15.80	1.7	3,313	0.05%
2021/12/28	3.3	16.04	8	16.15	16.00	-4.7	3,285	-0.14%
2021/12/27	6	15.99	4	16.20	16.00	2	3,246	0.06%
2021/12/24	9.2	16.62	6.1	16.85	16.50	3.1	3,172	0.10%
2021/12/23	5.2	16.93	8	17.21	17.00	-2.9	3,124	-0.09%
2021/12/22	20	17.84	16.1	17.79	17.40	3.9	3,045	0.13%
2021/12/21	12	16.30	20.3	16.68	17.35	-8.3	2,882	-0.29%
2021/12/20	26.1	15.97	6.3	16.11	15.90	19.8	2,732	0.73%
2021/12/17	58.1	16.86	58.2	16.82	16.70	-0.1	2,574	0.00%
2021/12/16	53.2	16.23	34.7	16.35	16.60	18.5	2,272	0.81%
2021/12/15	22	14.45	19.4	14.67	15.40	2.6	1,984	0.13%
2021/12/14	4	14.03	13.5	13.89	14.30	-9.5	1,771	-0.54%
2021/12/13	0.3	12.93	7	12.95	13.00	-6.7	1,595	-0.42%
2021/12/10	2.2	13.11	0.1	13.20	13.05	2.1	1,571	0.13%
2021/12/09	4	13.55	4	13.45	13.45	0	1,549	0.00%
2021/12/08	9	13.42	1	13.40	13.25	8	1,507	0.53%
2021/12/07	1.1	13.30	8	13.33	13.15	-6.9	1,478	-0.47%
2021/12/06	10	13.75	2	13.65	13.65	8	1,429	0.56%
2021/12/03	3	13.28	7	13.39	13.75	-4	1,387	-0.29%
2021/12/02	4	13.46	2	13.43	13.20	2	1,341	0.15%
2021/12/01	4	13.56	27.2	13.10	13.75	-23.2	1,265	-1.83%
2021/11/30	13	13.25	20	13.42	13.20	-7	1,169	-0.60%
2021/11/29	17	13.24	15.7	13.51	13.70	1.3	1,034	0.13%
2021/11/26	0	0.00	63	12.58	12.90	-63	804	-7.83%
2021/11/25	0	0.00	8.7	11.43	11.75	-8.7	618	-1.41%
2021/11/23	8	10.69	0	0.00	10.70	8	548	1.46%
2021/11/22	0	0.00	6.6	10.66	10.95	-6.6	519	-1.28%
2021/11/19	1.1	10.00	0	0.00	9.99	1.1	489	0.22%
2021/11/18	0.4	10.01	0	0.00	10.10	0.4	489	0.08%
2021/11/17	0	0.00	0.1	10.20	9.97	-0.1	490	-0.02%
2021/11/16	0.1	10.05	2	10.10	10.05	-2	491	-0.40%
2021/11/15	4.1	10.00	0	0.00	10.00	4.1	494	0.83%
2021/11/11	0.1	10.18	7	10.20	10.30	-6.9	494	-1.40%
2021/11/10	0.1	10.30	0	0.00	10.20	0.1	499	0.01%
2021/11/09	2	10.00	0	0.00	10.15	2	503	0.40%
2021/11/05	2	10.50	1	10.50	10.55	1	504	0.20%
2021/11/03	2	10.50	0	0.00	10.50	2	518	0.39%
2021/11/02	1.1	10.60	0.7	10.71	10.45	0.4	523	0.07%
2021/11/01	0	0.00	6.2	10.63	10.75	-6.2	530	-1.17%
2021/10/29	0.2	10.30	0	0.00	10.25	0.2	542	0.04%
2021/10/28	0.1	10.45	0	0.00	10.15	0.1	602	0.02%
2021/10/27	0	0.00	0	10.80	10.45	0	619	0.00%
2021/10/26	3	10.70	1	10.50	10.50	2	623	0.32%
2021/10/22	1	10.20	0.7	10.43	10.20	0.3	619	0.04%
2021/10/21	2	10.95	0	0.00	10.70	2	614	0.33%
2021/10/20	6	10.60	5.1	10.55	10.80	0.9	595	0.15%
2021/10/19	0	0.00	24.1	9.49	9.83	-24.1	572	-4.21%
2021/10/15	0.1	9.10	1	9.03	9.07	-0.9	603	-0.16%
2021/10/14	12.2	8.96	0	0.00	8.92	12.2	618	1.98%
2021/10/13	2	8.96	1	9.03	8.93	1	623	0.16%
2021/10/12	3.1	9.36	2	9.53	9.31	1	627	0.17%
2021/10/07	6	9.40	0	0.00	9.54	6	646	0.93%
2021/10/06	0.2	9.46	21.1	9.40	9.39	-20.9	660	-3.16%
2021/10/05	1.1	9.19	0	0.00	9.60	1.1	674	0.16%
2021/10/04	1.6	9.56	0	0.00	9.50	1.6	679	0.23%
2021/10/01	2.1	9.82	0	0.00	9.81	2.1	693	0.31%
2021/09/30	0.1	10.05	0	0.00	10.05	0.1	731	0.01%
2021/09/29	0.2	10.02	0	0.00	9.98	0.2	747	0.03%
2021/09/27	0	10.75	0	0.00	10.40	0	789	0.00%
2021/09/23	2	10.05	0	0.00	10.00	2	820	0.24%
2021/09/22	1.1	10.20	6	10.09	10.15	-5	853	-0.58%
2021/09/17	2	10.38	1	10.45	10.40	1	865	0.12%
2021/09/16	5.1	10.33	12.1	10.52	10.30	-7	880	-0.79%
2021/09/15	5.1	10.60	0	0.00	10.55	5.1	886	0.58%
2021/09/14	0	10.50	2	10.70	10.70	-2	905	-0.22%
2021/09/13	4	10.65	0.2	11.45	10.70	3.8	913	0.42%
2021/09/10	0.3	10.55	0	0.00	10.55	0.3	934	0.03%
2021/09/09	1	10.50	0	0.00	10.55	1	957	0.10%
2021/09/07	0	0.00	4	10.78	10.75	-4	989	-0.40%
2021/09/06	0	0.00	0.1	10.65	10.60	-0.1	998	-0.01%
2021/09/02	0.1	10.55	6	10.60	10.60	-5.9	1,035	-0.57%
2021/09/01	0	10.95	5	11.00	10.95	-5	1,054	-0.47%
2021/08/31	1.2	11.09	4	11.15	11.15	-2.8	1,093	-0.26%
2021/08/30	1.2	10.83	2.7	10.83	10.75	-1.5	1,108	-0.14%
2021/08/25	0	0.00	0	11.20	10.75	0	1,233	0.00%
2021/08/24	2	10.60	0	0.00	10.55	2	1,284	0.16%
2021/08/20	1.1	10.54	0	10.40	10.55	1.1	1,329	0.08%
2021/08/19	0	0.00	1.1	10.77	10.75	-1.1	1,333	-0.08%
2021/08/17	1.2	10.56	1	10.70	10.55	0.2	1,369	0.01%
2021/08/16	0	0.00	13.1	10.55	10.55	-13.1	1,381	-0.94%
2021/08/13	0	0.00	0.3	11.00	11.00	-0.3	1,391	-0.02%
2021/08/12	1	10.50	0.1	10.50	10.50	0.9	1,407	0.07%
2021/08/11	0	10.75	10	10.65	10.45	-10	1,434	-0.70%
2021/08/10	1	10.80	0	0.00	10.75	1	1,456	0.07%
2021/08/09	5	11.03	0	0.00	10.95	5	1,506	0.33%
2021/08/06	3	11.60	10	11.50	11.40	-7	1,564	-0.45%
2021/08/05	0	0.00	2	11.65	11.45	-2	1,599	-0.13%
2021/08/03	5.1	12.18	5.2	12.30	12.15	-0.1	1,661	-0.01%
2021/08/02	0	0.00	5	11.74	11.80	-5	1,662	-0.30%
2021/07/30	0.1	10.65	0	0.00	10.75	0.1	1,681	0.00%
2021/07/29	2.4	10.66	2	10.75	10.70	0.4	1,707	0.02%
2021/07/28	1	10.65	4.1	10.59	10.55	-3.1	1,734	-0.18%
2021/07/27	2	11.00	0	0.00	10.85	2	1,801	0.11%
2021/07/26	1	11.20	2	11.55	11.30	-1	1,837	-0.05%
2021/07/23	1	10.65	0	0.00	11.20	1	1,855	0.05%
2021/07/22	4.2	10.61	0	0.00	10.50	4.2	1,891	0.22%
2021/07/21	3.2	10.82	2	10.70	10.70	1.2	1,947	0.06%
2021/07/20	5	11.16	6	11.20	11.10	-1	1,997	-0.05%
2021/07/19	0	0.00	6	11.25	11.40	-6	2,089	-0.29%
2021/07/15	2	11.30	2	11.30	11.35	0	2,293	0.00%
2021/07/14	7	11.29	6	11.30	11.25	1	2,407	0.04%
2021/07/13	8.1	11.69	0	0.00	11.45	8.1	2,583	0.31%
2021/07/09	2	11.95	2	11.95	11.90	0	2,775	0.00%
2021/07/08	5.1	12.19	0	0.00	12.10	5.1	2,871	0.18%
2021/07/07	1	12.05	2	12.72	12.10	-1	3,004	-0.03%
2021/07/06	21	11.85	0	0.00	11.90	21	3,196	0.66%
2021/07/05	2	12.28	8	12.29	12.20	-6	3,389	-0.18%
2021/07/02	5	11.65	0	0.00	11.50	5	3,612	0.14%
2021/07/01	0.1	11.65	11	11.86	11.65	-11	3,661	-0.30%
2021/06/30	1.2	11.79	8	11.83	11.75	-6.9	3,691	-0.19%
2021/06/29	8.1	11.50	0	11.80	11.50	8.1	3,688	0.22%
2021/06/28	0	0.00	0	12.10	11.90	0	3,676	0.00%
2021/06/25	0	0.00	1	11.90	11.80	-1	3,689	-0.03%
2021/06/24	12	11.88	2	11.90	11.85	10	3,714	0.27%
2021/06/23	3	12.00	6	11.98	11.95	-3	3,734	-0.08%
2021/06/22	2	12.08	1	12.20	12.05	1	3,750	0.03%
2021/06/21	4	12.05	0.1	12.10	12.15	3.9	3,821	0.10%
2021/06/18	10	12.50	3	12.52	12.50	7	4,067	0.17%
2021/06/17	0	0.00	4	12.25	12.25	-4	4,100	-0.10%
2021/06/16	1	12.10	25.3	12.56	12.10	-24.3	4,180	-0.58%
2021/06/15	4	12.13	13.2	12.15	12.30	-9.2	4,169	-0.22%
2021/06/11	10.4	12.09	0.1	12.10	12.05	10.3	4,168	0.25%
2021/06/10	2	12.45	0.1	12.25	12.35	2	4,149	0.05%
2021/06/09	0	12.75	3	12.40	12.35	-3	4,141	-0.07%
2021/06/08	8	12.78	6	12.85	12.75	2	4,129	0.05%
2021/06/07	6.1	12.35	1	12.30	12.25	5.1	4,096	0.12%
2021/06/04	8	12.60	0	12.50	12.45	8	4,081	0.20%
2021/06/03	15	13.05	5	12.95	12.95	10	4,069	0.25%
2021/06/02	36.1	13.57	2.5	13.16	13.20	33.6	4,059	0.83%
2021/06/01	0	0.00	10.1	13.30	13.30	-10.1	3,981	-0.25%
2021/05/31	1	12.15	1.1	12.16	12.10	-0.1	3,940	0.00%
2021/05/28	1	12.35	0	0.00	12.30	1	3,925	0.03%
2021/05/26	6	12.01	0	0.00	11.95	6	3,916	0.15%
2021/05/25	5	12.27	0	0.00	12.20	5	3,914	0.13%
2021/05/24	0	11.80	1	11.85	11.80	-1	3,911	-0.03%
2021/05/21	3	11.58	2.9	11.73	11.50	0.1	3,914	0.00%
2021/05/20	2	11.00	0.1	11.99	11.35	1.9	3,934	0.05%
2021/05/19	3	11.63	2	11.60	11.60	1	3,931	0.03%
2021/05/18	7	11.51	6	11.89	11.90	1	3,924	0.03%
2021/05/17	17.5	11.42	0	0.00	11.40	17.5	3,902	0.45%
2021/05/14	11.1	12.58	6.4	12.48	12.65	4.7	3,860	0.12%
2021/05/13	5.1	11.04	2	11.78	11.50	3.1	3,809	0.08%
2021/05/12	7.3	12.72	5.5	12.17	12.15	1.8	3,772	0.05%
2021/05/11	5.1	13.61	7	13.97	13.50	-1.9	3,730	-0.05%
2021/05/10	22	14.64	7.2	14.42	14.40	14.8	3,705	0.40%
2021/05/07	3	13.75	14	14.15	14.15	-11	3,653	-0.30%
2021/05/06	14	12.90	1.4	12.84	12.90	12.6	3,624	0.35%
2021/05/05	3.3	13.36	0.4	13.59	13.35	2.9	3,602	0.08%
2021/05/04	27	13.30	4.2	14.15	13.50	22.8	3,595	0.63%
2021/05/03	12	14.32	1	14.40	14.35	11	3,532	0.31%
2021/04/29	1.4	14.85	0.4	14.79	14.75	1	3,508	0.03%
2021/04/28	2	14.80	4	14.90	14.65	-2	3,487	-0.06%
2021/04/27	6.3	15.02	5.1	14.96	15.10	1.2	3,471	0.03%
2021/04/26	3.1	15.74	10	16.14	15.75	-6.9	3,444	-0.20%
2021/04/23	4	15.80	19.1	15.45	16.10	-15.1	3,389	-0.45%
2021/04/22	6.3	15.08	9	14.98	15.05	-2.8	3,311	-0.08%
2021/04/21	7	15.82	20	15.88	15.80	-13	3,201	-0.41%
2021/04/20	10.1	15.64	33	16.06	16.35	-22.9	3,124	-0.73%
2021/04/19	29	15.63	5	15.80	15.70	24	3,040	0.79%
2021/04/16	12	13.80	22.8	14.21	14.70	-10.8	2,873	-0.38%
2021/04/15	9.7	13.00	6	13.23	13.40	3.7	2,778	0.13%
2021/04/14	5	12.24	20	12.25	12.50	-15	2,724	-0.55%
2021/04/13	41.3	13.17	13	13.18	12.90	28.2	2,701	1.04%
2021/04/12	40.1	13.33	15	13.42	13.80	25.1	2,653	0.95%
2021/04/09	15	11.87	39.3	12.36	12.90	-24.3	2,563	-0.95%
2021/04/08	33	11.59	26.1	11.52	11.75	6.9	2,575	0.27%
2021/04/07	0	0.00	5	10.70	10.70	-5	2,427	-0.21%
2021/04/06	0.1	9.87	5	9.86	9.77	-4.9	2,471	-0.20%
2021/04/01	0.1	9.43	0	0.00	9.39	0.1	2,482	0.00%
2021/03/31	27	9.41	1	9.36	9.38	26	2,473	1.05%
2021/03/30	1	9.51	0	0.00	9.57	1	2,461	0.04%
2021/03/29	0.2	9.17	3.1	9.29	9.36	-2.9	2,445	-0.12%
2021/03/26	15.1	9.14	34	9.16	9.11	-18.9	2,426	-0.78%
2021/03/25	2.3	9.42	4	9.45	9.28	-1.7	2,422	-0.07%
2021/03/24	11.1	9.36	19	9.29	9.70	-7.9	2,404	-0.33%
2021/03/23	84.2	10.65	14	9.80	9.51	70.2	2,347	2.99%
2021/03/22	8	9.97	2.3	9.97	9.97	5.7	2,134	0.27%
2021/03/19	10	8.65	66.5	8.75	9.07	-56.5	2,091	-2.70%
2021/03/18	0.1	8.27	11	8.23	8.25	-10.9	2,008	-0.54%
2021/03/17	2.9	8.01	0	0.00	8.05	2.9	2,006	0.14%
2021/03/16	3.7	8.09	12	8.15	8.09	-8.3	2,017	-0.41%
2021/03/15	10.3	8.12	10	8.14	8.12	0.3	2,040	0.02%
2021/03/12	0.3	8.21	0.1	8.18	8.18	0.2	2,078	0.01%
2021/03/11	0	0.00	0.1	8.34	8.20	-0.1	2,136	0.00%
2021/03/10	0.3	8.25	1	8.32	8.25	-0.8	2,139	-0.04%
2021/03/09	0.4	8.24	0	0.00	8.20	0.4	2,149	0.02%
2021/03/08	2.1	8.37	25	8.18	8.20	-22.9	2,159	-1.06%
2021/03/05	0.1	8.24	0	0.00	8.20	0.1	2,155	0.01%
2021/03/04	0.2	8.25	0.3	8.30	8.25	-0.1	2,154	-0.01%
2021/03/03	0.1	8.30	0	0.00	8.28	0.1	2,148	0.00%
2021/03/02	0.1	8.35	0	0.00	8.15	0.1	2,145	0.00%
2021/02/26	13	8.33	2	8.34	8.28	11	2,143	0.51%
2021/02/25	6.3	8.40	0	0.00	8.36	6.3	2,142	0.29%
2021/02/24	1.3	8.29	0	8.47	8.41	1.3	2,132	0.06%
2021/02/23	48.2	8.62	1.9	8.62	8.40	46.3	2,109	2.20%
2021/02/22	1.1	8.66	10	8.43	8.56	-8.9	2,091	-0.42%
2021/02/19	2.2	8.02	5	8.16	8.15	-2.8	2,061	-0.13%
2021/02/18	14	8.02	0	0.00	8.15	14	2,047	0.68%
2021/02/17	2	7.97	0	0.00	7.97	2	2,032	0.10%
2021/02/04	0	7.40	0	0.00	7.49	0	2,024	0.00%
2021/02/03	0.1	7.40	0	0.00	7.31	0.1	2,017	0.00%
2021/02/01	10.3	7.00	4	7.05	7.03	6.3	2,038	0.31%
2021/01/29	0.1	7.50	0	0.00	7.19	0.1	2,023	0.00%
2021/01/28	0.1	7.35	0.1	7.33	7.50	0	2,015	0.00%
2021/01/27	0.3	7.41	0	0.00	7.47	0.3	2,002	0.01%
2021/01/26	0.1	7.33	0	0.00	7.36	0.1	1,995	0.01%
2021/01/25	0.1	7.38	0.1	7.41	7.33	0	1,974	0.00%
2021/01/22	6.1	7.54	0	0.00	7.48	6.1	1,978	0.31%
2021/01/21	12	7.82	0	0.00	7.78	12	1,970	0.61%
2021/01/20	3.8	7.93	10.1	8.02	7.74	-6.3	1,962	-0.32%
2021/01/19	10	8.30	0.1	7.99	8.26	9.9	1,931	0.51%
2021/01/18	1.2	7.58	0	0.00	7.56	1.2	1,893	0.06%
2021/01/15	1	7.69	10	7.40	7.58	-9	1,890	-0.48%
2021/01/14	10.2	7.86	1	7.88	7.85	9.2	1,870	0.49%
2021/01/13	10.1	8.00	1.1	7.99	7.93	9	1,871	0.48%
2021/01/12	1.1	7.99	0	0.00	7.87	1.1	1,863	0.06%
2021/01/11	0.1	8.09	1.1	7.88	8.14	-1	1,834	-0.05%
2021/01/08	1.6	8.15	2	8.47	8.12	-0.4	1,819	-0.02%
2021/01/07	4.3	8.57	0	0.00	8.57	4.3	1,801	0.24%
2021/01/06	21.4	8.64	0	0.00	8.86	21.4	1,790	1.19%
2021/01/05	9.4	8.62	17.1	8.46	8.40	-7.8	1,718	-0.45%
2021/01/04	11.2	9.34	6	9.74	9.32	5.2	1,628	0.32%
2020/12/31	30.2	9.57	31	9.72	9.75	-0.8	1,510	-0.05%
2020/12/30	8	8.86	0	0.00	8.93	8	1,298	0.62%
2020/12/29	6.1	8.12	12	7.90	8.12	-5.9	1,216	-0.49%
2020/12/28	11.3	7.34	5.1	7.35	7.39	6.2	1,139	0.54%
2020/12/25	2	6.91	0	0.00	6.93	2	1,114	0.18%
2020/12/24	0.1	7.05	1	6.89	6.92	-0.9	1,164	-0.08%
2020/12/23	2	6.84	0	0.00	6.84	2	1,216	0.16%
2020/12/22	1.4	7.00	0.9	7.14	6.76	0.5	1,277	0.04%
2020/12/21	0	0.00	1.5	7.28	7.15	-1.5	1,388	-0.11%
2020/12/18	0.1	7.02	1.3	7.13	7.07	-1.3	1,466	-0.09%
2020/12/17	2.1	6.89	0.4	7.06	7.07	1.6	1,622	0.10%
2020/12/16	0	0.00	3.4	7.19	7.17	-3.4	1,642	-0.20%
2020/12/15	0.2	6.83	7	6.81	6.78	-6.8	1,633	-0.42%
2020/12/14	0.7	6.74	2	6.77	6.75	-1.3	1,639	-0.08%
2020/12/11	0.6	6.81	0	0.00	6.72	0.6	1,640	0.04%
2020/12/10	3.1	6.92	23	6.98	6.91	-19.9	1,631	-1.22%
2020/12/09	0.4	6.66	0	7.03	6.87	0.4	1,610	0.02%
2020/12/08	7.6	6.98	1	7.13	6.85	6.6	1,605	0.41%
2020/12/07	1.1	6.69	28.5	7.01	7.06	-27.4	1,581	-1.73%
2020/12/04	2.3	6.47	0	0.00	6.42	2.3	1,523	0.15%
2020/12/03	3.5	6.58	0.4	6.85	6.59	3.1	1,537	0.20%
2020/12/02	1.2	6.64	9	6.79	6.76	-7.8	1,558	-0.50%
2020/12/01	5	6.57	0	0.00	6.59	5	1,553	0.32%
2020/11/30	0	0.00	0.5	6.62	6.56	-0.5	1,572	-0.03%
2020/11/27	3.8	6.41	0.2	6.58	6.41	3.6	1,576	0.23%
2020/11/26	0.2	6.58	0.8	6.61	6.50	-0.6	1,576	-0.04%
2020/11/25	2.4	6.53	0	0.00	6.52	2.4	1,580	0.15%
2020/11/24	2.2	6.51	0	0.00	6.49	2.2	1,590	0.14%
2020/11/23	0.4	6.30	0	0.00	6.32	0.4	1,597	0.02%
2020/11/20	0.1	6.34	0	0.00	6.25	0.1	1,620	0.01%
2020/11/18	0.1	6.22	0	0.00	6.20	0.1	1,652	0.01%
2020/11/17	0.1	6.30	0	0.00	6.17	0.1	1,660	0.01%
2020/11/16	0.1	6.18	0	0.00	6.19	0.1	1,690	0.01%
2020/11/13	0.3	6.24	0	0.00	6.20	0.3	1,753	0.02%
2020/11/12	0.4	6.48	0	0.00	6.16	0.4	1,776	0.02%
2020/11/11	0	0.00	3	6.52	6.49	-3	1,767	-0.17%
2020/11/10	0.1	6.53	3	6.32	6.62	-2.9	1,768	-0.16%
2020/11/09	0.1	6.30	0	0.00	6.15	0.1	1,752	0.00%
2020/11/06	3	6.15	0.3	6.23	6.13	2.7	1,749	0.15%
2020/11/05	2.1	6.13	2.6	6.21	6.16	-0.6	1,752	-0.03%
2020/11/04	1.1	6.15	0	0.00	6.15	1.1	1,759	0.06%
2020/11/03	0.3	6.20	0.3	6.29	6.17	-0.1	1,770	0.00%
2020/11/02	1.1	6.21	0	0.00	6.19	1.1	1,772	0.06%
2020/10/30	3	6.26	0	0.00	6.29	3	1,780	0.17%
2020/10/29	1	6.26	0	0.00	6.29	1	1,783	0.06%
2020/10/28	2.3	6.59	0	0.00	6.48	2.3	1,777	0.13%
2020/10/27	2	6.50	1	6.52	6.55	1	1,771	0.06%
2020/10/26	8	6.54	0	0.00	6.54	8	1,775	0.45%
2020/10/23	0.1	6.67	0	0.00	6.53	0.1	1,788	0.00%
2020/10/22	8	6.49	0	0.00	6.46	8	1,798	0.44%
2020/10/21	6	6.67	0	0.00	6.63	6	1,799	0.33%
2020/10/20	0.1	6.76	0.8	6.76	6.80	-0.7	1,799	-0.04%
2020/10/19	13.3	6.78	1	6.78	6.76	12.3	1,821	0.68%
2020/10/16	1.1	6.82	0	0.00	6.78	1.1	1,853	0.06%
2020/10/15	0.2	6.98	3	6.85	6.98	-2.8	1,873	-0.15%
2020/10/14	0	0.00	1	6.99	7.00	-1	1,879	-0.05%
2020/10/13	1.5	6.75	0	0.00	6.70	1.5	1,977	0.08%
2020/10/12	0.3	6.97	2	6.96	6.97	-1.7	2,005	-0.09%
2020/10/08	10	6.90	6	6.93	6.90	4	2,021	0.20%
2020/10/07	7.4	6.74	0	0.00	6.77	7.4	2,014	0.37%
2020/10/06	1.1	6.77	0	0.00	6.79	1.1	2,032	0.05%
2020/10/05	2.3	6.87	0	0.00	6.84	2.3	2,065	0.11%
2020/09/29	1.2	6.07	0	0.00	6.07	1.2	2,033	0.06%
2020/09/28	10	6.40	12	6.57	6.29	-2	1,984	-0.10%
2020/09/25	4.8	7.07	11	7.02	6.98	-6.2	1,921	-0.32%
2020/09/24	13	7.66	4	7.82	7.75	9	1,847	0.49%
2020/09/23	13.1	6.91	22	7.14	7.59	-8.9	1,715	-0.52%
2020/09/22	30	7.03	34	6.79	6.90	-4	1,609	-0.25%
2020/09/21	56	6.84	0	0.00	6.84	56	1,434	3.90%
2020/09/18	0	0.00	4	6.22	6.22	-4	1,385	-0.29%
2020/09/17	0.3	5.65	0	0.00	5.66	0.3	1,340	0.02%
2020/09/16	2	5.44	0	0.00	5.46	2	1,320	0.15%
2020/09/15	0.2	5.58	0	0.00	5.47	0.2	1,312	0.01%
2020/09/14	0	0.00	5	5.38	5.46	-5	1,307	-0.38%
2020/09/10	1	5.63	0	0.00	5.46	1	1,274	0.08%
2020/09/09	0.2	5.57	0	0.00	5.57	0.2	1,249	0.02%
2020/09/08	3	5.64	0	0.00	5.57	3	1,238	0.24%
2020/09/03	1	5.46	0	0.00	5.46	1	1,163	0.09%
2020/08/27	0	0.00	1	5.42	5.53	-1	1,105	-0.09%
2020/08/26	0	0.00	7	5.55	5.52	-7	1,083	-0.65%
2020/08/25	0	0.00	4	5.53	5.55	-4	1,052	-0.38%
2020/08/20	7	5.52	0	0.00	5.25	7	995	0.70%
2020/08/19	12	5.86	2	5.75	5.80	10	959	1.04%
2020/08/18	4	5.08	2	5.43	5.43	2	888	0.22%
2020/08/07	5	4.91	0	0.00	4.72	5	816	0.61%
2020/08/06	2	4.98	0	0.00	5.00	2	802	0.25%
2020/07/31	0	0.00	1	4.86	4.82	-1	791	-0.13%
2020/07/30	2	4.91	0	0.00	4.89	2	789	0.25%
2020/07/29	1	4.96	0	0.00	4.90	1	783	0.13%
2020/07/23	4	5.65	0	0.00	5.50	4	713	0.56%
2020/07/22	0	0.00	3	5.65	5.70	-3	685	-0.44%
2020/07/21	1	5.33	5	5.08	5.19	-4	642	-0.63%
2020/07/16	0	0.00	5	5.55	5.70	-5	462	-1.08%
2020/07/15	0	0.00	7	5.20	5.19	-7	416	-1.68%
2020/07/14	1	4.90	3	4.93	4.94	-2	384	-0.52%
2020/07/13	4	4.99	8	4.99	4.78	-4	363	-1.10%
2020/07/10	3	4.81	0	0.00	4.87	3	333	0.90%
2020/07/01	4	3.70	0	0.00	3.70	4	240	1.67%
2020/06/30	0	0.00	0.6	3.72	3.72	-0.6	238	-0.23%
2020/05/18	0	3.56	0	0.00	3.57	0	244	0.00%
2020/03/30	0	3.00	0	0.00	3.04	0	209	0.00%
2020/03/25	0.1	3.00	0	0.00	3.05	0.1	208	0.05%
2020/03/12	0	0.00	1	3.90	3.77	-1	253	-0.39%
2020/03/11	1	4.00	0	0.00	4.06	1	265	0.38%
2020/02/12	0	0.00	11	3.78	3.81	-11	318	-3.46%
2020/01/30	7	3.68	0	0.00	3.68	7	319	2.19%
2020/01/15	0	4.00	0	0.00	4.00	0	310	0.00%
2020/01/09	0	0.00	2	4.01	3.95	-2	305	-0.66%
2020/01/08	2	3.99	1	4.01	3.95	1	304	0.33%
2019/12/13	0	0.00	3	4.24	4.17	-3	322	-0.93%
2019/12/09	0	0.00	1	4.15	4.08	-1	285	-0.35%
2019/12/06	2	3.99	0	0.00	4.15	2	275	0.73%
2019/11/07	0	3.75	0	0.00	3.74	0	213	0.00%
2019/08/26	0	0.00	1	3.48	3.48	-1	345	-0.29%
2019/07/30	0	0.00	1	3.57	3.55	-1	397	-0.25%
2019/07/26	5	3.60	0	0.00	3.55	5	405	1.23%
2019/07/25	1	3.58	0	0.00	3.57	1	404	0.25%
2019/07/22	1	3.64	0	0.00	3.65	1	401	0.25%
2019/07/01	2	3.31	0	0.00	3.32	2	566	0.35%
2019/06/28	5	3.33	0	0.00	3.32	5	566	0.88%
2019/06/27	1	3.30	0	0.00	3.44	1	566	0.18%
2019/06/21	2	3.40	0	0.00	3.45	2	575	0.35%
2019/06/14	0	0.00	5	3.25	3.21	-5	545	-0.92%
2019/05/29	0	0.00	10	3.03	2.98	-10	421	-2.37%
2019/04/29	2	3.70	0	0.00	3.65	2	342	0.58%
2019/04/02	5	3.88	0	0.00	3.81	5	151	3.29%
2019/01/28	0	4.30	0	0.00	4.27	0	93	0.00%
2018/12/28	0	3.91	0	0.00	4.29	0	115	0.00%
2018/11/28	6	4.54	0	0.00	4.63	6	123	4.86%
2018/10/23	1	4.57	0	0.00	4.56	1	204	0.49%
2018/09/26	0	0.00	2	5.29	5.29	-2	194	-1.03%
2018/09/04	1	5.80	0	0.00	5.79	1	216	0.46%
2018/08/29	2	5.81	0	0.00	5.81	2	284	0.70%
2018/07/26	0	0.00	1	6.40	6.32	-1	756	-0.13%
2018/05/22	30	6.17	0	0.00	6.15	30	1,027	2.92%
2018/05/09	1	6.05	0	0.00	6.09	1	946	0.11%
2018/05/08	1	6.00	0	0.00	6.09	1	922	0.11%
2018/05/07	0	0.00	1	6.34	6.25	-1	756	-0.13%
2018/04/03	0	6.95	0	0.00	6.95	0	651	0.00%
2018/03/30	1	6.91	0	0.00	6.96	1	657	0.15%
2018/03/26	0	6.93	0	0.00	7.00	0	650	0.00%
2018/03/13	0	0.00	1	7.23	7.23	-1	611	-0.16%
2018/03/08	2	7.28	2	7.41	7.25	0	571	0.00%
2018/03/07	1	7.67	0	0.00	7.67	1	460	0.22%
2018/01/17	1	6.92	0	0.00	6.99	1	444	0.23%