立凱-KY (5227)-凱基-中港券商分點個股進出

台股 » 個股 » 立凱-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

立凱-KY

(5227)

股價
35.25
漲跌
▼0.20
漲幅
-0.56%
成交量
130張
產業
上櫃電子零組件類股
263人加入追蹤

立即追蹤
本地時間:14:30

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

立凱-KY (5227)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/26	0.1	35.30	6	35.19	35.25	-6	247	-2.41%
2024/04/24	0	0.00	2	34.83	35.45	-2	246	-0.81%
2024/04/22	2.3	34.57	0	0.00	34.30	2.3	246	0.92%
2024/04/19	3.1	35.46	0	0.00	35.30	3.1	239	1.30%
2024/04/18	1.2	37.03	0	0.00	37.00	1.2	229	0.50%
2024/04/17	2.1	38.65	0	0.00	38.50	2.1	222	0.95%
2024/04/16	1	39.00	0	0.00	38.55	1	219	0.46%
2024/04/15	2.2	39.36	0	0.00	39.10	2.2	217	1.02%
2024/04/12	0.1	39.60	0	0.00	39.60	0.1	213	0.05%
2024/04/09	0.1	39.30	0	0.00	43.45	0.1	198	0.05%
2024/04/08	0	39.85	0	0.00	39.50	0	187	0.02%
2024/04/03	0	39.85	0	0.00	39.90	0	186	0.01%
2024/04/02	0.1	40.00	0	0.00	39.95	0.1	187	0.03%
2024/03/28	1	39.80	0	0.00	40.10	1	184	0.54%
2024/03/27	0.1	39.71	0	0.00	39.60	0.1	184	0.07%
2024/03/26	0	40.15	1	40.40	39.85	-1	182	-0.54%
2024/03/22	0.1	40.15	0	0.00	40.00	0.1	180	0.06%
2024/03/20	0.1	40.21	0	0.00	40.00	0.1	180	0.04%
2024/03/15	0.2	40.15	0	0.00	40.50	0.2	181	0.09%
2024/03/14	1	40.00	0	0.00	40.30	1	180	0.55%
2024/03/13	0.2	40.45	0	0.00	40.20	0.2	180	0.08%
2024/03/12	0.1	41.13	0	0.00	40.80	0.1	179	0.07%
2024/03/08	1.3	40.40	0	0.00	40.60	1.3	184	0.72%
2024/03/07	3.6	43.01	0	0.00	42.80	3.6	178	2.00%
2024/03/06	1	44.56	0	0.00	44.50	1	171	0.59%
2024/03/05	0	44.80	0	0.00	44.60	0	170	0.01%
2024/03/04	1	44.90	0	0.00	44.85	1	168	0.59%
2024/02/29	1	45.00	0	0.00	45.00	1	166	0.60%
2024/02/27	1.1	44.96	0	0.00	44.90	1.1	167	0.68%
2024/02/26	0	45.70	2	45.50	45.45	-2	164	-1.22%
2024/02/23	0	0.00	1	45.70	45.70	-1	166	-0.60%
2024/02/22	0.1	46.76	0	0.00	46.75	0.1	165	0.07%
2024/02/21	0	46.80	0	0.00	46.55	0	164	0.01%
2024/02/05	1.1	45.67	0	0.00	45.60	1.1	164	0.67%
2024/02/01	0	45.35	0	0.00	45.30	0	161	0.01%
2024/01/31	0	0.00	0.5	46.05	45.25	-0.5	158	-0.31%
2024/01/30	1.1	45.50	0	0.00	45.95	1.1	156	0.67%
2024/01/29	1	45.45	0	0.00	45.50	1	158	0.63%
2024/01/26	3	45.55	0	0.00	45.50	3	159	1.88%
2024/01/25	2	45.60	0	0.00	45.65	2	158	1.26%
2024/01/24	1	45.70	0.5	45.85	45.70	0.5	158	0.31%
2024/01/23	2	45.70	0	0.00	45.65	2	160	1.25%
2024/01/22	0	46.00	1	45.95	45.90	-1	160	-0.61%
2024/01/19	1	45.60	0	0.00	45.85	1	162	0.62%
2024/01/18	1	45.50	0	0.00	45.60	1	163	0.61%
2024/01/16	0.1	46.80	0	0.00	46.10	0.1	165	0.03%
2024/01/11	2	46.90	0	0.00	46.90	2	179	1.11%
2024/01/10	0.2	45.63	0	0.00	45.65	0.2	181	0.08%
2024/01/09	0.1	45.91	0	0.00	45.70	0.1	182	0.07%
2024/01/08	1	46.50	0	0.00	46.20	1	182	0.55%
2024/01/02	1.1	47.02	0	0.00	46.95	1.1	195	0.58%
2023/12/29	0	47.50	0	0.00	47.45	0	196	0.02%
2023/12/28	0.1	47.50	0	0.00	47.90	0.1	197	0.05%
2023/12/27	0	47.60	0	0.00	47.20	0	198	0.01%
2023/12/26	1	47.45	0	0.00	47.45	1	202	0.49%
2023/12/22	0	0.00	1	47.50	47.30	-1	211	-0.47%
2023/12/21	2	47.60	0	0.00	47.55	2	217	0.92%
2023/12/18	4	48.40	0	0.00	48.20	4	219	1.82%
2023/12/14	0	0.00	0	48.80	48.55	0	226	-0.01%
2023/12/08	1	49.80	0	0.00	49.80	1	259	0.39%
2023/12/05	2	49.85	0	0.00	52.40	2	294	0.68%
2023/11/28	0	48.60	0	0.00	48.50	0	282	0.01%
2023/11/27	0.1	47.50	0	0.00	47.65	0.1	283	0.02%
2023/11/22	1	48.55	0	0.00	48.15	1	285	0.35%
2023/11/15	0.9	46.80	0	0.00	46.55	0.9	296	0.29%
2023/11/14	0	45.75	0	0.00	45.90	0	299	0.01%
2023/11/10	1	46.51	0	0.00	46.50	1	303	0.34%
2023/11/07	0	47.55	0	0.00	47.30	0	309	0.00%
2023/11/03	0	47.10	0	0.00	47.00	0	310	0.01%
2023/10/27	1	46.95	0	0.00	46.90	1	317	0.31%
2023/10/26	0	0.00	0	47.60	47.40	0	318	0.00%
2023/10/25	0.1	47.25	0	0.00	47.30	0.1	317	0.02%
2023/10/23	0.5	46.76	0	0.00	46.50	0.5	315	0.15%
2023/10/20	0.1	47.50	0	0.00	47.10	0.1	311	0.02%
2023/10/19	1.1	48.81	0	0.00	48.15	1.1	313	0.36%
2023/10/18	0.1	49.80	0	0.00	48.80	0.1	313	0.03%
2023/10/17	0.1	50.20	0	0.00	50.00	0.1	312	0.02%
2023/10/16	0	0.00	1	50.40	50.30	-1	313	-0.32%
2023/10/11	0.1	50.30	0	0.00	51.00	0.1	323	0.02%
2023/10/05	1	53.80	0	0.00	53.80	1	319	0.31%
2023/09/27	2	54.00	0	0.00	54.00	2	321	0.62%
2023/09/26	3	55.97	0	0.00	55.70	3	322	0.93%
2023/09/19	5	56.10	0	0.00	54.30	5	326	1.53%
2023/09/18	8	57.08	1	57.00	56.90	7	324	2.16%
2023/09/15	2.5	56.60	0	0.00	56.50	2.5	319	0.78%
2023/09/12	9.4	53.79	5	52.34	54.00	4.4	308	1.41%
2023/09/11	10	47.42	0	0.00	49.15	10	292	3.43%
2023/09/07	2	51.00	0	0.00	50.40	2	278	0.72%
2023/09/05	2	51.70	0	0.00	51.50	2	293	0.68%
2023/09/04	9	51.02	0	0.00	51.10	9	303	2.96%
2023/09/01	8	50.30	0	0.00	50.20	8	306	2.62%
2023/08/31	6	51.50	0	0.00	50.70	6	308	1.95%
2023/08/30	6	51.00	0.3	50.60	51.00	5.7	310	1.83%
2023/08/29	11	49.82	0	0.00	50.30	11	313	3.51%
2023/08/28	0.1	49.10	0	0.00	49.00	0.1	314	0.03%
2023/08/25	0.1	49.75	0	0.00	49.25	0.1	313	0.03%
2023/08/24	0.2	51.65	1	52.60	51.10	-0.8	309	-0.26%
2023/08/21	0.1	53.60	0	0.00	53.30	0.1	326	0.03%
2023/08/18	0.1	51.97	0	0.00	51.50	0.1	336	0.03%
2023/08/17	0.3	54.20	0	0.00	53.40	0.3	345	0.09%
2023/08/15	8	58.20	0	0.00	58.00	8	354	2.26%
2023/08/14	8	60.00	0	0.00	59.00	8	375	2.13%
2023/08/11	8	61.46	0	0.00	61.20	8	404	1.98%
2023/07/27	1	62.00	0	0.00	61.80	1	737	0.14%
2023/07/25	1.2	60.85	0	0.00	61.20	1.2	795	0.15%
2023/07/24	0	0.00	1	60.50	60.00	-1	799	-0.13%
2023/07/19	0	0.00	2	63.90	63.10	-2	827	-0.24%
2023/07/17	0	0.00	2	65.15	65.20	-2	953	-0.21%
2023/07/05	9	67.69	0	0.00	67.50	9	1,037	0.87%
2023/07/04	6	67.10	0	0.00	67.10	6	1,056	0.57%
2023/06/30	7	67.41	0	0.00	68.50	7	1,046	0.67%
2023/06/29	7	67.29	0	0.00	67.30	7	1,046	0.67%
2023/06/28	7	67.20	0	0.00	67.00	7	1,047	0.67%
2023/06/27	7	67.59	0	0.00	67.00	7	1,046	0.67%
2023/06/26	7	68.56	1	68.20	68.10	6	1,044	0.57%
2023/06/21	6	69.30	1	69.10	69.20	5	1,042	0.48%
2023/06/20	6	69.60	1	69.80	69.50	5	1,041	0.48%
2023/06/19	6	69.90	0	0.00	69.80	6	1,042	0.58%
2023/06/16	7	68.60	0	0.00	70.70	7	1,047	0.67%
2023/06/15	0	0.00	1	69.20	69.00	-1	1,038	-0.10%
2023/06/14	7	69.70	3	69.83	69.70	4	1,033	0.39%
2023/06/13	12	70.10	1	70.00	69.80	11	1,042	1.06%
2023/06/12	6	71.80	5	70.84	69.80	1	1,040	0.10%
2023/06/09	6	72.70	0	0.00	72.30	6	1,029	0.58%
2023/06/08	16	72.34	0	0.00	72.10	16	1,033	1.55%
2023/06/07	7	71.20	0	0.00	71.20	7	1,037	0.67%
2023/06/06	7	71.63	0	0.00	71.00	7	1,039	0.67%
2023/06/05	6	71.80	0	0.00	71.80	6	1,043	0.58%
2023/06/01	6	71.60	0	0.00	71.60	6	1,055	0.57%
2023/05/31	8.5	72.68	0	0.00	72.10	8.5	1,057	0.80%
2023/05/30	1.5	72.30	0	0.00	72.30	1.5	1,064	0.14%
2023/05/29	6	71.20	1	71.30	71.20	5	1,083	0.46%
2023/05/26	0	71.70	12	71.10	70.80	-12	1,090	-1.10%
2023/05/25	6	73.10	0	0.00	72.20	6	1,094	0.55%
2023/05/24	2	72.95	1	73.40	72.50	1	1,098	0.09%
2023/05/22	6	73.30	0	0.00	73.20	6	1,084	0.55%
2023/05/19	7	74.06	0	0.00	73.30	7	1,083	0.65%
2023/05/18	7	74.00	3	73.80	73.40	4	1,082	0.37%
2023/05/17	11	75.50	2	75.60	75.00	9	1,062	0.85%
2023/05/16	12	78.36	10	77.74	76.10	2	1,034	0.19%
2023/05/15	13	77.63	2	76.95	80.00	11	980	1.12%
2023/05/12	20	74.89	4	75.33	77.80	16	959	1.67%
2023/05/11	8	74.45	0	0.00	73.10	8	917	0.87%
2023/05/10	10	75.15	6	75.02	74.90	4	893	0.45%
2023/05/09	1	72.50	0	0.00	72.50	1	852	0.12%
2023/05/05	7	73.16	1	73.10	72.70	6	837	0.72%
2023/05/04	7	72.91	6	72.92	72.80	1	838	0.12%
2023/05/03	1	72.30	10	72.00	72.00	-9	829	-1.09%
2023/05/02	2	70.55	0	0.00	73.50	2	815	0.25%
2023/04/28	5	70.80	0	0.00	70.70	5	774	0.65%
2023/04/26	5	70.14	0	0.00	70.10	5	762	0.66%
2023/04/24	0	0.00	1	68.00	68.60	-1	737	-0.14%
2023/04/21	3.1	69.58	2	68.85	68.20	1.1	730	0.15%
2023/04/20	4	72.55	15.1	72.62	73.00	-11.1	696	-1.60%
2023/04/12	1	67.90	0	0.00	67.50	1	578	0.17%
2023/04/11	2	70.40	0	0.00	69.80	2	565	0.35%
2023/04/10	1	69.60	0	0.00	69.20	1	548	0.18%
2023/04/07	2	67.50	0	0.00	70.00	2	537	0.37%
2023/03/28	1	66.50	0	0.00	65.50	1	531	0.19%
2023/03/27	0	66.60	0	0.00	66.30	0	532	0.00%
2023/03/24	0	67.00	0	0.00	66.40	0	537	0.00%
2023/03/23	0	66.30	0	0.00	66.60	0	539	0.00%
2023/03/22	0	67.37	0	0.00	67.10	0	539	0.00%
2023/03/21	1	67.10	0	0.00	67.20	1	542	0.18%
2023/03/20	1	64.10	0	0.00	64.30	1	543	0.18%
2023/03/17	1	63.30	0	0.00	63.40	1	547	0.18%
2023/03/16	0	66.20	0	0.00	63.10	0	554	0.00%
2023/03/15	1	66.70	1	66.50	66.50	0	568	0.00%
2023/03/13	1	67.10	0	0.00	67.40	1	595	0.17%
2023/03/10	2	69.50	1	68.90	68.90	1	606	0.16%
2023/03/09	1	71.00	0	0.00	70.90	1	606	0.17%
2023/03/08	2	70.85	2	70.90	71.20	0	616	0.00%
2023/03/07	1	71.80	6	72.57	72.10	-5	641	-0.78%
2023/03/06	2	70.50	1	70.60	70.70	1	637	0.16%
2023/03/03	1	70.60	2	70.60	70.50	-1	645	-0.15%
2023/03/02	2	71.95	4	71.03	71.00	-2	655	-0.31%
2023/03/01	3	73.30	4	73.30	72.60	-1	665	-0.15%
2023/02/24	1	72.20	0	0.00	72.50	1	649	0.15%
2023/02/22	0	0.00	2	70.05	70.10	-2	659	-0.30%
2023/02/21	1	72.00	2	72.00	71.70	-1	688	-0.15%
2023/02/17	3	72.63	0	0.00	72.40	3	715	0.42%
2023/02/16	1	73.00	1	73.00	73.80	0	733	0.00%
2023/02/13	1	72.10	5	71.80	71.60	-4	890	-0.45%
2023/02/10	7	74.96	4	74.78	73.30	3	950	0.32%
2023/02/09	0	0.00	1	73.70	74.00	-1	952	-0.11%
2023/02/07	2	71.45	1	71.40	71.60	1	999	0.10%
2023/02/03	2	74.10	2	73.20	74.00	0	1,020	0.00%
2023/02/02	1	73.00	1	73.00	73.10	0	1,015	0.00%
2023/02/01	1	72.10	1	71.60	72.10	0	1,011	0.00%
2023/01/31	1	70.00	0	0.00	72.40	1	1,014	0.10%
2023/01/30	0	0.00	0	70.60	70.00	0	1,017	0.00%
2023/01/17	1	68.70	0	0.00	69.00	1	1,032	0.10%
2023/01/16	0	67.50	0	0.00	67.50	0	1,043	0.00%
2023/01/12	0	67.50	0	0.00	67.10	0	1,101	0.00%
2023/01/09	5	71.56	2	71.20	70.50	3	1,192	0.25%
2023/01/06	0	68.90	0	0.00	69.70	0	1,223	0.00%
2023/01/05	0.2	70.50	0	0.00	69.00	0.2	1,256	0.01%
2023/01/04	2	70.15	0	0.00	69.60	2	1,287	0.16%
2023/01/03	1	69.20	0	69.30	70.80	1	1,346	0.07%
2022/12/23	0.1	66.60	0	0.00	66.10	0.1	1,506	0.01%
2022/12/21	2	65.95	1	65.40	66.30	1	1,590	0.06%
2022/12/20	0	65.50	0	0.00	65.20	0	1,618	0.00%
2022/12/19	0	0.00	1	69.40	68.10	-1	1,636	-0.06%
2022/12/14	0	0.00	1	69.60	69.90	-1	1,741	-0.06%
2022/12/13	0	0.00	0.1	70.95	69.30	-0.1	1,739	0.00%
2022/12/12	3	70.43	2	69.25	70.30	1	1,735	0.06%
2022/12/08	1	70.00	0	0.00	69.90	1	1,726	0.06%
2022/12/07	0	0.00	1	69.60	69.90	-1	1,719	-0.06%
2022/12/06	0	0.00	2	73.50	73.20	-2	1,697	-0.12%
2022/12/05	2	75.90	0	75.80	75.60	2	1,680	0.12%
2022/12/02	1	76.10	0	0.00	76.50	1	1,672	0.06%
2022/12/01	0	0.00	2	75.00	74.60	-2	1,655	-0.12%
2022/11/28	2	73.95	0	0.00	73.80	2	1,614	0.12%
2022/11/25	0	0.00	4	73.70	72.60	-4	1,617	-0.25%
2022/11/24	1	74.80	0	0.00	74.00	1	1,610	0.06%
2022/11/23	2	74.85	0	0.00	74.70	2	1,605	0.12%
2022/11/22	0	0.00	1	72.70	72.70	-1	1,589	-0.06%
2022/11/18	0	0.00	1	74.70	73.80	-1	1,585	-0.06%
2022/11/17	1	76.90	1	75.50	76.90	0	1,566	0.00%
2022/11/15	0	0.00	0.1	74.60	74.50	-0.1	1,541	-0.01%
2022/11/14	0	0.00	0.8	73.10	75.20	-0.8	1,527	-0.05%
2022/11/10	0	0.00	2	78.00	76.80	-2	1,460	-0.14%
2022/11/09	2	79.00	0	0.00	78.60	2	1,402	0.14%
2022/11/04	1	70.50	2	72.05	73.50	-1	1,259	-0.08%
2022/11/03	0	0.00	1	70.00	71.00	-1	1,212	-0.08%
2022/11/02	2	69.95	0	0.00	71.10	2	1,198	0.17%
2022/10/28	1	64.10	0	0.00	62.40	1	1,158	0.09%
2022/10/26	1	65.90	0	0.00	64.50	1	1,142	0.09%
2022/10/25	1	67.00	0	65.50	65.50	1	1,135	0.09%
2022/10/24	1	68.50	1.1	70.97	68.50	-0.1	1,116	-0.01%
2022/10/21	1	72.10	0	0.00	69.50	1	1,104	0.09%
2022/10/20	0	0.00	1	67.20	71.60	-1	1,080	-0.09%
2022/10/19	1.1	70.83	0	0.00	68.10	1.1	1,054	0.10%
2022/10/18	0.1	71.90	1	70.80	70.90	-1	1,050	-0.09%
2022/10/17	1	73.50	0	0.00	72.90	1	1,054	0.09%
2022/10/11	0	71.20	0	0.00	72.80	0	922	0.00%
2022/10/07	3	70.00	0	0.00	69.70	3	863	0.35%
2022/10/06	0	0.00	2	68.95	69.80	-2	832	-0.24%
2022/10/05	0	0.00	3	62.37	63.80	-3	783	-0.38%
2022/10/03	0	0.00	1	61.20	60.30	-1	767	-0.13%
2022/09/30	3	60.20	1	59.90	62.30	2	776	0.26%
2022/09/28	1	64.30	17	66.68	62.90	-16	773	-2.07%
2022/09/27	1	60.30	1	61.30	64.30	0	755	0.00%
2022/09/26	1.2	60.60	1	61.70	58.50	0.2	753	0.03%
2022/09/23	4	63.23	0	0.00	64.10	4	756	0.53%
2022/09/22	2.3	57.47	3	58.90	60.60	-0.7	714	-0.10%
2022/09/21	2.7	54.47	2	52.70	55.10	0.7	676	0.11%
2022/09/15	0	0.00	1	52.50	51.60	-1	725	-0.14%
2022/09/06	1	54.20	0	0.00	51.00	1	926	0.11%
2022/09/05	0	0.00	1	53.50	53.50	-1	944	-0.11%
2022/09/02	0	0.00	1	55.50	55.50	-1	948	-0.11%
2022/09/01	2	57.00	0	0.00	57.10	2	945	0.21%
2022/08/26	0.2	54.00	0	0.00	54.00	0.2	943	0.02%
2022/08/25	0	0.00	1	54.30	53.30	-1	945	-0.11%
2022/08/22	3.1	56.06	1	56.20	55.80	2.1	948	0.22%
2022/08/19	0	0.00	3	53.60	53.60	-3	950	-0.32%
2022/08/15	1	52.70	0	0.00	53.70	1	1,112	0.09%
2022/08/11	0	0.00	6	52.00	51.90	-6	1,194	-0.50%
2022/08/08	0	0.00	3	51.10	51.30	-3	1,203	-0.25%
2022/08/05	0	0.00	2	52.00	52.00	-2	1,204	-0.17%
2022/08/04	0	0.00	2	51.25	51.20	-2	1,208	-0.17%
2022/08/03	0	0.00	1	52.00	51.90	-1	1,209	-0.08%
2022/07/29	0	0.00	1	52.50	52.70	-1	1,213	-0.08%
2022/07/27	0.1	52.30	0	0.00	53.10	0.1	1,220	0.00%
2022/07/26	3	52.00	1	52.00	51.80	2	1,221	0.16%
2022/07/25	3	53.60	0	0.00	53.80	3	1,216	0.25%
2022/07/22	1	54.00	0	0.00	57.60	1	1,199	0.08%
2022/07/20	0	0.00	2	52.00	51.30	-2	1,164	-0.17%
2022/07/18	0	0.00	2	52.05	51.90	-2	1,177	-0.17%
2022/07/15	1	51.00	0.1	51.50	51.40	0.9	1,197	0.08%
2022/07/12	1.1	50.50	0	0.00	50.20	1.1	1,215	0.09%
2022/07/11	1	55.40	3	55.47	55.00	-2	1,221	-0.16%
2022/07/08	2	56.40	0	0.00	57.90	2	1,216	0.16%
2022/07/06	12	52.78	3.1	50.78	49.95	8.9	1,187	0.75%
2022/07/05	0	0.00	2	54.25	55.00	-2	1,167	-0.17%
2022/07/04	0	0.00	3	60.70	59.00	-3	1,133	-0.26%
2022/07/01	3	69.37	1	72.20	65.50	2	1,109	0.18%
2022/06/30	1	69.80	0	0.00	69.50	1	1,082	0.09%
2022/06/27	5	70.80	0	0.00	73.70	5	1,068	0.47%
2022/06/23	2	71.80	6.3	71.06	70.90	-4.3	1,058	-0.41%
2022/06/22	5	73.58	5	74.38	72.20	0	1,055	0.00%
2022/06/21	1	69.70	1	71.20	71.20	0	1,042	0.00%
2022/06/20	4	71.78	0	0.00	69.10	4	1,045	0.38%
2022/06/17	8	70.79	10	70.21	71.80	-2	1,027	-0.20%
2022/06/16	0.1	72.27	11	72.05	72.00	-10.9	1,010	-1.08%
2022/06/15	12	69.58	3.1	70.04	70.30	8.9	975	0.91%
2022/06/14	7	67.29	0.1	64.77	68.40	6.9	954	0.73%
2022/06/13	1	67.00	0	0.00	65.80	1	945	0.11%
2022/06/10	0	0.00	0.1	66.42	66.10	-0.1	959	-0.01%
2022/06/09	0	0.00	1.1	66.52	66.50	-1.1	977	-0.11%
2022/06/08	5	69.00	0.1	69.40	67.70	4.9	1,018	0.49%
2022/06/07	0	0.00	1	66.02	65.80	-1	1,039	-0.10%
2022/06/06	0	0.00	0	67.15	66.00	0	1,041	0.00%
2022/06/02	5	66.80	0	0.00	66.60	5	1,044	0.48%
2022/06/01	2	68.90	0	69.00	67.30	2	1,049	0.19%
2022/05/31	1	67.10	0	67.00	66.80	1	1,049	0.09%
2022/05/30	0	0.00	2	67.30	67.30	-2	1,059	-0.19%
2022/05/26	3	70.07	1	67.40	66.00	2	1,075	0.19%
2022/05/25	0	0.00	10	71.70	71.60	-10	1,036	-0.97%
2022/05/24	2	80.05	2.1	78.41	78.30	-0.1	1,014	-0.01%
2022/05/23	0	0.00	6	77.23	81.00	-6	980	-0.61%
2022/05/20	5.1	74.52	8	74.88	74.50	-2.9	949	-0.31%
2022/05/19	3.1	73.73	1	75.00	77.70	2.1	921	0.23%
2022/05/16	5	60.70	0	0.00	60.00	5	882	0.57%
2022/05/13	0	0.00	0.1	60.00	59.90	-0.1	889	-0.01%
2022/05/12	5	60.40	0	0.00	59.50	5	898	0.56%
2022/05/10	0.1	61.30	0	0.00	61.50	0.1	910	0.01%
2022/04/27	0	66.33	0	0.00	66.20	0	1,110	0.00%
2022/04/26	0.1	68.00	0	0.00	67.50	0.1	1,154	0.00%
2022/04/22	1	73.60	1.1	72.12	72.10	-0.1	1,194	0.00%
2022/04/19	0.2	68.63	0	0.00	67.30	0.2	1,222	0.01%
2022/04/18	0.2	67.00	0	0.00	65.10	0.2	1,236	0.02%
2022/04/15	6	67.82	0	0.00	67.60	6	1,245	0.48%
2022/04/13	0.2	74.60	0.1	74.50	74.60	0.1	1,256	0.01%
2022/04/08	1	79.20	0	0.00	78.90	1	1,311	0.08%
2022/03/31	0	81.70	1	81.30	80.10	-1	1,587	-0.06%
2022/03/29	1	82.20	4	82.70	81.60	-3	1,707	-0.18%
2022/03/28	4.1	81.80	1	81.60	81.70	3.1	1,711	0.18%
2022/03/24	0	0.00	0.2	88.20	87.10	-0.2	1,716	-0.01%
2022/03/23	0.1	85.30	1.1	85.95	86.10	-1	1,712	-0.06%
2022/03/22	2	83.90	1.1	83.85	83.80	0.9	1,732	0.05%
2022/03/21	0.1	85.50	0.4	86.00	85.10	-0.3	1,761	-0.02%
2022/03/17	0	0.00	1	88.60	88.50	-1	1,835	-0.05%
2022/03/16	1	84.20	0	0.00	84.20	1	1,867	0.05%
2022/03/15	0	0.00	3	87.00	86.00	-3	1,934	-0.16%
2022/03/14	2	88.65	0	0.00	87.10	2	1,965	0.10%
2022/03/11	8	89.95	1	88.50	89.50	7	1,998	0.35%
2022/03/10	0	0.00	12	88.30	88.50	-12	1,990	-0.60%
2022/03/08	3.1	78.90	2	78.00	78.00	1.1	2,020	0.05%
2022/03/07	0	0.00	2	80.55	80.00	-2	2,053	-0.10%
2022/03/04	2	85.20	0	0.00	83.50	2	2,104	0.10%
2022/03/03	0.6	86.25	0	0.00	85.00	0.6	2,186	0.03%
2022/03/02	0.5	87.56	1.3	87.65	86.80	-0.8	2,236	-0.04%
2022/02/24	2.2	78.39	1	75.00	75.00	1.2	2,423	0.05%
2022/02/23	0	0.00	36	79.66	80.30	-36	2,430	-1.48%
2022/02/22	0.2	80.80	0	0.00	79.50	0.2	2,464	0.01%
2022/02/18	1	83.90	0	0.00	84.10	1	2,506	0.04%
2022/02/17	2.1	86.94	0	0.00	85.50	2.1	2,531	0.08%
2022/02/16	0	84.30	4	83.50	83.50	-4	2,560	-0.16%
2022/02/15	5	85.76	0	0.00	82.80	5	2,622	0.19%
2022/02/14	0.1	82.59	4	82.20	81.70	-3.9	2,718	-0.14%
2022/02/10	0.1	89.00	1	87.40	86.10	-0.9	3,043	-0.03%
2022/02/09	10	88.58	0	0.00	87.70	10	3,228	0.31%
2022/02/08	2.1	83.77	0	0.00	82.90	2.1	3,397	0.06%
2022/02/07	1	83.00	0	0.00	81.80	1	3,434	0.03%
2022/01/26	3	84.33	0	0.00	83.50	3	3,518	0.09%
2022/01/25	1.4	86.00	2	88.00	85.00	-0.6	3,528	-0.02%
2022/01/24	2	87.35	1	90.90	89.50	1	3,551	0.03%
2022/01/21	2	93.00	0	0.00	92.00	2	3,545	0.06%
2022/01/20	2	98.90	2	97.20	96.20	0	3,563	0.00%
2022/01/19	2	91.90	2	92.06	93.20	0	3,557	0.00%
2022/01/17	0.1	76.40	0	0.00	83.00	0.1	3,527	0.00%
2022/01/14	5.4	83.88	3	86.43	83.10	2.4	3,508	0.07%
2022/01/13	3	91.00	0	91.00	91.80	3	3,463	0.09%
2022/01/12	9.1	90.59	0	0.00	89.90	9.1	3,468	0.26%
2022/01/07	1.1	96.90	13.8	93.87	93.80	-12.7	3,447	-0.37%
2022/01/06	0.1	97.50	0	0.00	98.00	0.1	3,454	0.00%
2022/01/05	0.1	98.00	1	101.50	98.10	-0.9	3,464	-0.03%
2022/01/04	0.3	98.93	1.3	98.79	99.00	-1	3,445	-0.03%
2022/01/03	0.3	94.70	0	0.00	94.10	0.3	3,427	0.01%
2021/12/30	9	98.60	0	0.00	98.00	9	3,412	0.26%
2021/12/29	2.1	94.16	1	96.00	96.10	1.1	3,397	0.03%
2021/12/28	4	92.63	3.5	99.25	100.00	0.5	3,331	0.01%
2021/12/27	13	89.54	7.5	90.63	91.30	5.5	3,242	0.17%
2021/12/24	21	77.79	1	79.00	83.00	20	3,173	0.63%
2021/12/23	0	0.00	1.6	76.38	77.50	-1.6	3,111	-0.05%
2021/12/22	0	0.00	1	72.30	70.50	-1	3,108	-0.03%
2021/12/21	1	71.60	0	0.00	71.60	1	3,185	0.03%
2021/12/20	2	69.50	0	0.00	70.90	2	3,191	0.06%
2021/12/17	0.2	70.85	1	71.47	70.10	-0.8	3,180	-0.03%
2021/12/16	2.4	73.63	0	0.00	73.00	2.4	3,173	0.08%
2021/12/14	0.4	78.78	7.7	79.03	80.00	-7.3	3,115	-0.23%
2021/12/13	0	0.00	2.1	73.40	73.40	-2.1	3,029	-0.07%
2021/12/01	2	41.98	9	42.73	43.50	-7	3,020	-0.23%
2021/11/30	1	42.80	3	42.73	43.05	-2	2,974	-0.07%
2021/11/29	2	40.75	0	0.00	42.05	2	2,922	0.07%
2021/11/26	4.4	38.31	1	38.10	38.25	3.4	2,884	0.12%
2021/11/25	3	42.73	0	0.00	41.00	3	2,878	0.10%
2021/11/24	3	43.67	0	0.00	43.35	3	2,908	0.10%
2021/11/22	5.2	46.17	0.6	46.25	45.55	4.6	3,110	0.15%
2021/11/19	1	46.80	0	0.00	46.20	1	3,092	0.03%
2021/11/18	14	49.49	10	49.90	48.50	4	3,059	0.13%
2021/11/17	2	47.60	7.1	48.80	46.80	-5.1	2,980	-0.17%
2021/11/16	7	47.66	0	0.00	48.60	7	2,934	0.24%
2021/11/15	0	0.00	14	48.42	50.60	-14	2,867	-0.49%
2021/11/12	0	0.00	1	43.50	46.00	-1	2,783	-0.04%
2021/11/11	1	42.80	0	0.00	42.80	1	2,756	0.04%
2021/11/10	2	41.60	8	42.73	42.45	-6	2,741	-0.22%
2021/11/09	7.1	44.01	0	0.00	44.00	7.1	2,730	0.26%
2021/11/08	2	44.75	0	45.60	43.70	2	2,778	0.07%
2021/11/05	0.1	46.10	2	46.30	45.00	-1.9	2,744	-0.07%
2021/11/04	0	0.00	1	46.30	44.50	-1	2,715	-0.04%
2021/11/03	3	44.08	0.5	44.08	45.55	2.5	2,817	0.09%
2021/11/02	12.5	43.91	0	0.00	42.85	12.5	2,884	0.43%
2021/11/01	4	45.68	17.9	47.91	47.55	-13.9	2,887	-0.48%
2021/10/29	3	42.55	4	43.70	45.95	-1	2,821	-0.04%
2021/10/28	5	39.50	19	39.66	42.75	-14	2,637	-0.53%
2021/10/27	10	38.39	6.2	38.80	38.90	3.8	2,445	0.16%
2021/10/26	2	35.40	2	35.40	35.40	0	2,259	0.00%
2021/10/25	0	0.00	3	31.85	32.20	-3	2,222	-0.13%
2021/10/21	2	29.68	2	29.98	29.75	0	2,142	0.00%
2021/10/20	1	28.75	0	0.00	28.60	1	2,136	0.05%
2021/10/19	0	0.00	1	29.00	29.40	-1	2,137	-0.05%
2021/10/18	3	29.03	2	28.55	29.05	1	2,120	0.05%
2021/10/08	1	27.75	0	0.00	27.20	1	2,124	0.05%
2021/10/07	0	0.00	1	26.05	27.75	-1	2,132	-0.05%
2021/10/04	1.2	27.41	0	0.00	26.50	1.2	2,210	0.05%
2021/10/01	0	0.00	1	27.70	28.60	-1	2,256	-0.04%
2021/09/29	3	27.50	0	0.00	27.35	3	2,380	0.13%
2021/09/27	0	28.48	0	0.00	28.00	0	2,393	0.00%
2021/09/23	0	0.00	0	28.90	28.65	0	2,401	0.00%
2021/09/17	1	28.75	0	0.00	30.15	1	2,414	0.04%
2021/09/16	12	30.15	0	0.00	29.90	12	2,414	0.50%
2021/09/15	13	34.76	4.2	36.31	33.00	8.8	2,390	0.37%
2021/09/13	0	0.00	1	31.35	31.50	-1	2,352	-0.04%
2021/09/10	2	32.10	0	0.00	31.40	2	2,364	0.08%
2021/09/03	0	28.40	0	0.00	28.30	0	2,429	0.00%
2021/08/31	0	0.00	5	30.90	32.20	-5	2,391	-0.21%
2021/08/30	2	33.00	0	0.00	32.20	2	2,343	0.09%
2021/08/27	1	34.64	1	34.30	33.80	0	2,273	0.00%
2021/08/26	4.7	28.93	13	31.32	31.55	-8.3	2,125	-0.39%
2021/08/25	1	27.85	1	28.70	28.70	0	2,011	0.00%
2021/08/24	20	24.84	0	0.00	26.10	20	1,994	1.00%
2021/08/19	5	22.80	0.3	24.75	22.80	4.7	1,949	0.24%
2021/08/18	0	0.00	0	25.30	25.30	0	1,923	0.00%
2021/08/17	0	28.98	0	0.00	28.10	0	1,929	0.00%
2021/08/13	1	27.95	0.4	28.73	28.70	0.6	1,948	0.03%
2021/08/12	0	0.00	3	28.00	30.50	-3	1,940	-0.15%
2021/08/10	2	34.55	0	0.00	34.55	2	1,892	0.11%
2021/08/09	30	38.48	5.1	38.36	38.35	24.9	1,894	1.32%
2021/08/06	34	33.79	7.5	35.20	35.20	26.5	1,755	1.51%
2021/08/05	3	29.62	0	0.00	32.00	3	1,647	0.18%
2021/08/04	9	29.10	1	29.15	29.15	8	1,575	0.51%
2021/07/29	0	0.00	1	24.95	25.10	-1	1,523	-0.07%
2021/07/27	0	0.00	8	25.50	25.60	-8	1,536	-0.52%
2021/07/26	3	26.33	10	25.66	25.50	-7	1,529	-0.46%
2021/07/23	5	27.70	20	28.50	27.75	-15	1,503	-1.00%
2021/07/22	0	0.00	19	29.66	28.50	-19	1,506	-1.26%
2021/07/21	29	29.50	3	29.50	29.50	26	1,490	1.74%
2021/07/20	15.1	26.87	10	26.48	26.85	5.1	1,455	0.35%
2021/07/15	9	25.06	0	0.00	25.50	9	1,554	0.58%
2021/07/14	2	24.90	1	24.00	24.20	1	1,567	0.06%
2021/07/13	2.1	25.80	3	28.00	25.45	-0.9	1,631	-0.06%
2021/07/12	5.1	25.36	1	23.51	27.00	4.1	1,617	0.25%
2021/07/09	1	24.00	1	24.70	24.55	0	1,589	0.00%
2021/07/08	2	24.50	24	24.57	24.65	-22	1,563	-1.41%
2021/07/07	5	24.00	33.7	24.24	24.40	-28.7	1,497	-1.91%
2021/07/06	2	22.20	1	22.15	22.20	1	1,407	0.07%
2021/07/05	1	20.20	0	0.00	20.20	1	1,358	0.07%
2021/07/01	15	16.95	0.6	16.70	16.75	14.4	1,339	1.08%
2021/06/30	1	17.95	1	18.15	17.85	0	1,330	0.00%
2021/06/28	1.3	18.73	11.5	19.26	19.00	-10.2	1,348	-0.76%
2021/06/16	0	0.00	30	10.75	10.70	-30	1,332	-2.25%
2021/06/11	0	0.00	26	10.80	10.90	-26	1,393	-1.87%
2021/06/10	1	11.25	9	10.88	10.80	-8	1,410	-0.57%
2021/06/07	1	10.05	0	0.00	10.05	1	1,410	0.07%
2021/06/02	1	10.35	33	10.30	11.05	-32	1,460	-2.19%
2021/06/01	1	10.20	0	0.00	10.05	1	1,451	0.07%
2021/05/28	2	9.88	0	0.00	9.95	2	1,445	0.14%
2021/05/20	20	9.49	0	0.00	9.28	20	1,458	1.37%
2021/05/19	22	9.51	0	0.00	9.48	22	1,460	1.51%
2021/05/17	3	9.09	0	0.00	8.86	3	1,458	0.21%
2021/05/14	25	9.80	0	0.00	9.80	25	1,440	1.74%
2021/05/13	0	0.00	1	10.00	10.15	-1	1,423	-0.07%
2021/05/12	2	9.89	4	10.11	9.91	-2	1,409	-0.14%
2021/05/11	1	10.40	121	10.35	10.40	-120	1,382	-8.68%	大賣/鉅額交易
2021/05/07	26	10.65	1	10.35	10.65	25	1,357	1.84%
2021/05/05	0	0.00	3	10.43	10.40	-3	1,339	-0.22%
2021/05/04	1	10.30	2	10.70	10.45	-1	1,337	-0.07%
2021/05/03	3	11.12	6	11.10	11.05	-3	1,322	-0.23%
2021/04/29	25	10.90	0.5	10.90	10.80	24.5	1,295	1.89%
2021/04/27	0	0.00	5	11.25	11.15	-5	1,302	-0.38%
2021/04/26	30	11.17	0	0.00	11.15	30	1,298	2.31%
2021/04/23	0	0.00	29	10.81	10.90	-29	1,294	-2.24%
2021/04/22	18	11.22	0	0.00	11.00	18	1,301	1.38%
2021/04/20	7	11.64	5	11.54	11.40	2	1,293	0.15%
2021/04/19	3	11.22	0	0.00	11.20	3	1,289	0.23%
2021/04/16	15	11.78	2	11.65	11.70	13	1,271	1.02%
2021/04/15	1	11.90	0	0.00	12.15	1	1,265	0.08%
2021/04/14	13	12.33	0	0.00	12.25	13	1,259	1.03%
2021/04/13	26	13.22	16	12.83	12.75	10	1,258	0.79%
2021/04/12	11	12.23	2	12.20	12.75	9	1,215	0.74%
2021/04/09	0	11.80	20	11.70	11.60	-20	1,175	-1.70%
2021/04/08	30	12.00	2	12.00	12.15	28	1,175	2.38%
2021/04/07	2	11.15	0	0.00	11.40	2	1,149	0.17%
2021/04/06	10.1	10.40	0	0.00	10.40	10.1	1,260	0.80%
2021/04/01	3	10.20	0	0.00	10.30	3	1,315	0.23%
2021/03/24	3	10.60	0	0.00	10.65	3	1,330	0.23%
2021/03/22	2	10.98	0	0.00	10.95	2	1,312	0.15%
2021/03/19	2	11.60	0	0.00	11.50	2	1,296	0.15%
2021/03/18	2.1	11.67	0	0.00	11.50	2.1	1,285	0.16%
2021/03/17	3	11.60	4	11.74	12.10	-1	1,256	-0.08%
2021/03/16	1	11.05	0	0.00	11.35	1	1,205	0.08%
2021/03/15	0	10.35	0	0.00	10.35	0	1,191	0.00%
2021/03/12	2	10.08	0	0.00	10.15	2	1,207	0.17%
2021/03/11	0	0.00	6	10.18	10.10	-6	1,214	-0.49%
2021/03/10	2	10.10	14	10.69	10.55	-12	1,184	-1.01%
2021/03/09	6.1	10.40	0	0.00	10.40	6.1	1,114	0.54%
2021/03/08	13.2	11.55	0	0.00	11.55	13.2	1,105	1.20%
2021/03/05	1	12.80	0	0.00	12.80	1	1,114	0.09%
2021/03/03	0.5	14.20	0	0.00	14.20	0.5	1,159	0.04%
2021/03/02	0	14.60	1	14.60	14.40	-1	1,213	-0.08%
2021/02/25	1	14.65	0	0.00	14.40	1	1,377	0.07%
2021/02/24	1	14.60	0	0.00	14.50	1	1,384	0.07%
2021/02/23	10	14.50	2	14.45	14.70	8	1,388	0.58%
2021/02/18	0	14.40	0	0.00	14.40	0	1,431	0.00%
2021/02/17	2	14.00	0	0.00	14.00	2	1,438	0.14%
2021/02/03	0	0.00	1	14.00	13.80	-1	1,531	-0.07%
2021/02/02	1	14.25	0	0.00	13.95	1	1,572	0.06%
2021/02/01	0	13.75	0	0.00	13.60	0	1,666	0.00%
2021/01/29	0	14.01	0	0.00	13.75	0	1,742	0.00%
2021/01/26	16	14.28	0	0.00	14.15	16	1,835	0.87%
2021/01/22	1	14.10	0	0.00	13.95	1	1,902	0.05%
2021/01/21	3	14.23	2	14.25	13.85	1	1,899	0.05%
2021/01/20	0	15.13	0	0.00	14.30	0	1,887	0.00%
2021/01/19	1	15.40	0	0.00	15.15	1	1,875	0.05%
2021/01/18	3	15.35	0	0.00	15.30	3	1,877	0.16%
2021/01/15	2	15.75	33	15.55	15.75	-31	1,872	-1.66%
2021/01/14	18	16.10	0	0.00	16.65	18	1,854	0.97%
2021/01/13	19	15.69	0	0.00	15.60	19	1,832	1.04%
2021/01/12	0	0.00	3	15.45	15.35	-3	1,834	-0.16%
2021/01/11	5	16.00	0	0.00	15.70	5	1,828	0.27%
2021/01/08	10.1	16.35	4	16.14	16.00	6.1	1,828	0.33%
2021/01/06	10	15.60	0	0.00	15.85	10	1,825	0.55%
2021/01/05	0	0.00	6	16.50	16.55	-6	1,799	-0.33%
2020/12/31	6	16.34	43	16.20	16.10	-37	1,780	-2.08%
2020/12/30	4	17.09	2.2	17.04	16.65	1.8	1,757	0.10%
2020/12/29	3	17.10	12.5	17.58	17.90	-9.5	1,702	-0.56%
2020/12/28	1.6	16.32	12.1	16.90	17.10	-10.5	1,571	-0.67%
2020/12/25	2	15.70	9	15.75	15.55	-7	1,514	-0.46%
2020/12/24	44	15.70	0	0.00	15.60	44	1,502	2.93%
2020/12/23	0	0.00	4	14.96	14.95	-4	1,484	-0.27%
2020/12/22	1	15.10	4	15.00	15.05	-3	1,508	-0.20%
2020/12/21	3	14.95	0	0.00	15.20	3	1,528	0.20%
2020/12/18	3	15.28	0	0.00	15.20	3	1,545	0.19%
2020/12/17	3	14.97	0	0.00	15.00	3	1,602	0.19%
2020/12/16	2	15.15	0	0.00	15.15	2	1,625	0.12%
2020/12/15	1	15.25	0	0.00	15.10	1	1,638	0.06%
2020/12/14	1	15.40	0	0.00	15.50	1	1,656	0.06%
2020/12/10	1	15.55	5	15.20	15.20	-4	1,774	-0.23%
2020/12/09	0	0.00	1	16.00	15.65	-1	1,837	-0.05%
2020/12/08	4	15.81	1	15.85	15.90	3	1,863	0.16%
2020/12/07	2	15.33	5	15.20	15.20	-3	1,921	-0.16%
2020/12/04	5	15.69	1	15.70	15.70	4	1,953	0.20%
2020/12/03	1	16.05	1	15.65	15.60	0	2,009	0.00%
2020/12/02	10	16.07	1	15.90	15.85	9	2,082	0.43%
2020/12/01	1	16.25	0	0.00	16.20	1	2,238	0.04%
2020/11/30	0	0.00	2	16.45	16.10	-2	2,320	-0.09%
2020/11/27	2	16.83	2	16.95	16.70	0	2,393	0.00%
2020/11/26	6	16.80	1	17.05	16.65	5	2,397	0.21%
2020/11/25	5	17.33	17	17.31	17.20	-12	2,353	-0.51%
2020/11/24	2	15.88	0	0.00	16.00	2	2,235	0.09%
2020/11/19	1	15.35	1	15.40	15.35	0	2,190	0.00%
2020/11/16	6	14.98	0	0.00	14.85	6	2,165	0.28%
2020/11/13	11.2	15.00	0	0.00	15.00	11.2	2,168	0.52%
2020/11/12	2	15.38	0	0.00	15.30	2	2,148	0.09%
2020/11/11	1	16.00	0	0.00	15.85	1	2,126	0.05%
2020/11/09	1.5	16.58	34	16.53	16.45	-32.5	2,082	-1.56%
2020/11/06	3	15.35	8	15.74	16.00	-5	2,006	-0.25%
2020/11/05	0	0.00	7	15.03	15.00	-7	1,956	-0.36%
2020/11/02	0	0.00	4	14.66	14.70	-4	1,979	-0.20%
2020/10/30	3	13.42	0	0.00	14.20	3	1,936	0.15%
2020/10/27	0	0.00	6	13.35	13.40	-6	1,903	-0.32%
2020/10/26	0	0.00	10	13.73	13.65	-10	1,908	-0.52%
2020/10/22	1	14.00	0	0.00	13.95	1	1,915	0.05%
2020/10/21	3	14.28	0	0.00	14.10	3	1,923	0.16%
2020/10/19	3	14.25	0	0.00	14.05	3	1,952	0.15%
2020/10/16	1	14.40	0	0.00	14.25	1	1,951	0.05%
2020/10/12	0	0.00	10	13.80	13.60	-10	1,917	-0.52%
2020/10/07	1	14.15	0	0.00	14.10	1	1,901	0.05%
2020/10/06	0	0.00	2	14.20	14.15	-2	1,911	-0.10%
2020/10/05	0	0.00	2	14.05	14.05	-2	1,917	-0.10%
2020/09/28	9	14.20	1	14.35	14.10	8	1,953	0.41%
2020/09/25	3	14.27	0	0.00	14.10	3	1,946	0.15%
2020/09/24	2	13.98	0	0.00	13.85	2	1,925	0.10%
2020/09/23	6	14.35	2.1	14.27	14.35	3.9	1,911	0.21%
2020/09/22	13	14.89	0	0.00	14.80	13	1,893	0.69%
2020/09/21	19	16.10	0	0.00	15.85	19	1,842	1.03%
2020/09/18	9	16.49	13	16.50	16.45	-4	1,818	-0.22%
2020/09/17	15	16.60	0	0.00	16.55	15	1,802	0.83%
2020/09/16	0	0.00	1	16.90	16.70	-1	1,791	-0.06%
2020/09/15	15	16.96	1	17.20	17.20	14	1,759	0.80%
2020/09/14	1	16.40	2	16.58	16.80	-1	1,698	-0.06%
2020/09/11	2	15.80	0	0.00	15.30	2	1,654	0.12%
2020/09/10	10	16.48	6	16.80	16.05	4	1,638	0.24%
2020/09/09	0	0.00	1	15.60	16.80	-1	1,558	-0.06%
2020/09/08	1	15.00	0	0.00	16.00	1	1,521	0.07%
2020/09/07	2	16.60	2	16.83	16.50	0	1,493	0.00%
2020/09/04	2.2	16.39	25	16.03	17.05	-22.8	1,428	-1.60%
2020/09/03	0	0.00	13	15.12	15.50	-13	1,267	-1.03%
2020/09/02	10	14.00	0	0.00	14.10	10	1,228	0.81%
2020/09/01	0	0.00	1	12.95	12.85	-1	1,140	-0.09%
2020/08/31	1	12.15	5	12.10	12.10	-4	1,124	-0.36%
2020/08/28	0	0.00	1	12.10	12.10	-1	1,116	-0.09%
2020/08/27	1	12.15	0	0.00	12.00	1	1,118	0.09%
2020/08/21	1	11.45	2	11.65	11.70	-1	1,109	-0.09%
2020/08/20	5	11.73	1	11.70	11.40	4	1,101	0.36%
2020/08/19	1	12.40	0	0.00	12.40	1	1,085	0.09%
2020/08/18	1	12.30	1	12.40	12.25	0	1,079	0.00%
2020/08/14	6	12.63	1	12.75	12.75	5	1,073	0.47%
2020/08/12	1	12.20	0	0.00	12.25	1	1,068	0.09%
2020/08/11	2	12.20	0	0.00	12.05	2	1,053	0.19%
2020/08/10	3	12.58	0	0.00	12.60	3	1,034	0.29%
2020/08/07	7	13.10	1	13.10	12.80	6	1,017	0.59%
2020/08/05	0.2	14.20	2	14.18	14.20	-1.8	971	-0.18%
2020/08/03	1	13.95	12	13.90	14.00	-11	992	-1.11%
2020/07/31	5	14.30	0	0.00	14.20	5	996	0.50%
2020/07/30	0	0.00	2	14.10	14.30	-2	997	-0.20%
2020/07/29	9	13.53	0	0.00	13.50	9	988	0.91%
2020/07/28	1	13.65	1	13.80	13.50	0	979	0.00%
2020/07/27	1.2	14.20	1	14.60	14.15	0.2	979	0.02%
2020/07/24	0	0.00	2	16.85	15.65	-2	966	-0.21%
2020/07/23	0	0.00	19	16.99	16.85	-19	958	-1.98%
2020/07/21	1	16.05	0	0.00	15.95	1	945	0.11%
2020/07/20	1	16.00	0	0.00	16.00	1	950	0.11%
2020/07/13	0	0.00	26.5	17.24	17.45	-26.5	986	-2.69%
2020/07/10	0	0.00	2	16.10	16.45	-2	979	-0.20%
2020/07/08	3	17.03	0	0.00	16.90	3	965	0.31%
2020/07/07	0.1	18.05	2	17.10	18.05	-1.9	946	-0.20%
2020/07/06	1	16.50	10	16.45	16.45	-9	948	-0.95%
2020/07/03	1	16.45	6	16.48	16.35	-5	963	-0.52%
2020/07/02	0	0.00	2	16.98	16.80	-2	969	-0.21%
2020/07/01	2	16.35	2	16.30	16.15	0	968	0.00%
2020/06/30	0	0.00	21.1	16.70	16.65	-21.1	969	-2.17%
2020/06/29	20	17.18	8	16.90	16.95	12	988	1.21%
2020/06/24	0.8	17.40	1	17.40	17.40	-0.2	998	-0.02%
2020/06/23	3	17.28	7	17.62	17.15	-4	1,017	-0.39%
2020/06/22	1.2	17.90	2	19.60	17.90	-0.8	1,014	-0.08%
2020/06/10	4	10.16	0	0.00	10.00	4	1,015	0.39%
2020/06/09	22	10.40	5	10.85	10.30	17	1,027	1.65%
2020/06/08	11	10.70	1	10.75	10.30	10	1,029	0.97%
2020/06/05	3	11.10	0	0.00	10.85	3	1,021	0.29%
2020/06/04	1	10.95	15	10.85	10.85	-14	1,048	-1.34%
2020/06/03	10	11.35	12	11.23	11.25	-2	1,078	-0.19%
2020/06/02	2	10.25	2	10.10	11.15	0	1,064	0.00%
2020/06/01	1	10.50	0	0.00	10.15	1	1,059	0.09%
2020/05/29	7	10.76	10	10.54	10.40	-3	1,094	-0.27%
2020/05/27	2	9.92	1	9.93	9.93	1	1,123	0.09%
2020/05/26	3	9.03	1	9.09	9.03	2	1,187	0.17%
2020/05/21	2	9.12	1	9.17	9.15	1	1,442	0.07%
2020/05/20	1	9.09	0.1	9.11	9.02	0.9	1,505	0.06%
2020/05/19	0	0.00	5	9.15	9.15	-5	1,600	-0.31%
2020/05/18	0	0.00	9	9.11	9.13	-9	1,679	-0.54%
2020/05/15	4	9.37	1	9.34	9.13	3	1,679	0.18%
2020/05/13	3	9.12	3	9.16	9.50	0	1,670	0.00%
2020/05/12	0	0.00	1	9.14	9.26	-1	1,667	-0.06%
2020/05/11	1	9.01	0	0.00	9.20	1	1,663	0.06%
2020/05/08	0	0.00	3	9.76	9.65	-3	1,641	-0.18%
2020/05/06	4	9.58	0	0.00	9.56	4	1,640	0.24%
2020/05/05	6	9.35	0	0.00	9.35	6	1,638	0.37%
2020/05/04	3	9.20	0	0.00	9.18	3	1,634	0.18%
2020/04/30	10	9.80	11	9.97	9.75	-1	1,625	-0.06%
2020/04/29	0	0.00	1	9.50	9.50	-1	1,592	-0.06%
2020/04/24	5	8.25	0	0.00	8.30	5	1,587	0.32%
2020/04/23	0	0.00	0	8.30	8.19	0	1,582	0.00%
2020/04/22	2	7.88	0	0.00	8.10	2	1,580	0.13%
2020/04/14	0	0.00	14	8.73	8.70	-14	1,577	-0.89%
2020/04/13	9	9.20	3	9.26	8.80	6	1,598	0.38%
2020/04/10	0	0.00	1	9.37	9.53	-1	1,585	-0.06%
2020/04/08	1	8.78	0	0.00	8.94	1	1,594	0.06%
2020/04/06	1	8.34	0	0.00	8.40	1	1,600	0.06%
2020/03/31	1	7.84	1	7.91	7.80	0	1,584	0.00%
2020/03/30	5	7.61	0	0.00	7.79	5	1,580	0.32%
2020/03/25	1	7.81	30	7.79	7.78	-29	1,542	-1.88%
2020/03/24	0	0.00	1	7.36	7.36	-1	1,535	-0.07%
2020/03/23	0.1	7.16	0	0.00	7.12	0.1	1,530	0.01%
2020/03/20	33	7.29	1	7.20	7.01	32	1,519	2.11%
2020/03/19	1	7.34	0	0.00	7.34	1	1,489	0.07%
2020/03/18	4	9.07	59	8.39	8.15	-55	1,477	-3.72%
2020/03/17	3	9.08	0	0.00	9.05	3	1,455	0.21%
2020/03/16	1	10.15	0	0.00	9.60	1	1,444	0.07%
2020/03/12	57	10.65	7	10.65	10.60	50	1,415	3.53%
2020/03/09	3	12.40	2	12.55	12.15	1	1,319	0.08%
2020/03/06	1	13.55	1	13.60	13.40	0	1,275	0.00%
2020/03/05	2	13.95	0	0.00	13.90	2	1,255	0.16%
2020/03/04	2	13.40	3	13.70	13.95	-1	1,234	-0.08%
2020/03/03	4	14.80	27	14.77	14.20	-23	1,187	-1.94%
2020/03/02	3	14.60	0	0.00	14.60	3	1,105	0.27%
2020/02/27	4	16.20	8	16.21	16.20	-4	1,090	-0.37%
2020/02/26	26	18.24	2	17.95	17.95	24	1,004	2.39%
2020/02/25	3	16.45	4.1	17.36	17.65	-1.1	873	-0.13%
2020/02/24	2	16.25	0	0.00	16.05	2	772	0.26%
2020/02/21	0	0.00	3	16.95	16.80	-3	734	-0.41%
2020/02/20	1	17.10	12	17.10	17.05	-11	670	-1.64%
2020/02/19	3	15.90	5	16.23	16.25	-2	569	-0.35%
2020/02/17	0	0.00	3	14.60	14.60	-3	502	-0.60%
2020/02/10	3	14.57	0	0.00	14.45	3	545	0.55%
2020/02/05	2	14.65	0	0.00	14.65	2	569	0.35%
2020/02/04	0	0.00	1	14.55	14.55	-1	575	-0.17%
2020/02/03	2	14.10	0	0.00	14.10	2	584	0.34%
2020/01/31	2	14.70	0	0.00	14.70	2	588	0.34%
2020/01/30	2	14.50	0	0.00	14.60	2	628	0.32%
2020/01/09	3	15.65	0	0.00	15.70	3	773	0.39%
2020/01/07	0	0.00	2	15.90	15.80	-2	780	-0.26%
2020/01/03	0	0.00	2	16.00	15.50	-2	763	-0.26%
2019/12/31	1	15.00	0	0.00	15.45	1	767	0.13%
2019/12/27	0	0.00	2	14.90	14.85	-2	779	-0.26%
2019/12/26	0	0.00	2	14.80	14.85	-2	781	-0.26%
2019/12/18	0	0.00	1	14.90	14.90	-1	840	-0.12%
2019/12/10	1	14.80	0	0.00	14.85	1	874	0.11%
2019/12/09	0	0.00	2	14.85	14.90	-2	884	-0.23%
2019/12/05	0	0.00	1	14.45	14.60	-1	927	-0.11%
2019/12/04	1	14.50	0	0.00	14.40	1	947	0.11%
2019/12/03	1	14.20	0	0.00	14.50	1	965	0.10%
2019/11/27	3	14.78	1	14.80	14.80	2	1,099	0.18%
2019/11/26	1	14.80	0	0.00	14.85	1	1,129	0.09%
2019/11/25	1	14.90	1	15.00	14.80	0	1,137	0.00%
2019/11/22	2	14.80	0	0.00	14.90	2	1,142	0.18%
2019/11/13	0	0.00	3	15.00	14.90	-3	1,414	-0.21%
2019/11/11	1	15.05	0	0.00	14.85	1	1,409	0.07%
2019/11/08	1	15.50	0	0.00	16.20	1	1,391	0.07%
2019/11/07	0	0.00	1	15.45	15.45	-1	1,384	-0.07%
2019/11/05	1	15.40	0	0.00	15.45	1	1,437	0.07%
2019/11/04	0	0.00	2	16.10	15.90	-2	1,427	-0.14%
2019/10/31	2	16.20	2	16.08	16.05	0	1,422	0.00%
2019/10/29	2	16.20	0	0.00	15.95	2	1,391	0.14%
2019/10/28	1	17.00	22	16.48	16.80	-21	1,343	-1.56%
2019/10/25	10	16.00	0	0.00	16.00	10	1,231	0.81%
2019/10/22	0	0.00	0	14.65	14.50	0	1,177	0.00%
2019/10/21	0	0.00	0	14.85	14.50	0	1,179	0.00%
2019/10/18	1	14.50	0	0.00	14.55	1	1,183	0.08%
2019/10/15	4	14.65	0	0.00	14.50	4	1,169	0.34%
2019/10/14	0	0.00	5	14.75	14.70	-5	1,154	-0.43%
2019/10/09	2	14.70	0	0.00	14.65	2	1,153	0.17%
2019/10/08	6	15.36	11	15.10	15.05	-5	1,144	-0.44%
2019/10/03	1	15.20	1	15.25	15.15	0	1,114	0.00%
2019/10/01	0	0.00	2	15.08	15.05	-2	1,117	-0.18%
2019/09/27	10	14.80	0	0.00	14.70	10	1,120	0.89%
2019/09/26	1	14.85	0	0.00	14.80	1	1,113	0.09%
2019/09/25	1	14.85	0	0.00	14.80	1	1,107	0.09%
2019/09/24	7	14.80	2	14.98	15.15	5	1,096	0.46%
2019/09/23	1	14.65	0	0.00	14.65	1	1,071	0.09%
2019/09/17	0.3	14.85	0	0.00	14.80	0.3	1,053	0.03%
2019/09/16	1	14.75	0	0.00	14.50	1	1,042	0.10%
2019/09/12	1	14.85	0	0.00	14.80	1	1,029	0.10%
2019/09/11	2	15.20	0	0.00	15.15	2	1,015	0.20%
2019/09/10	0	0.00	6.5	15.65	15.40	-6.5	1,002	-0.65%
2019/09/09	1	15.00	0	0.00	15.00	1	957	0.10%
2019/09/06	22	14.83	0	0.00	14.65	22	939	2.34%
2019/09/04	0	0.00	10	14.82	14.70	-10	896	-1.12%
2019/09/03	3	14.30	40	14.85	14.85	-37	843	-4.39%
2019/09/02	1	14.05	0	0.00	14.15	1	800	0.12%
2019/08/30	0.1	13.80	0	0.00	13.65	0.1	778	0.01%
2019/08/29	40	13.85	0	0.00	13.70	40	764	5.23%
2019/08/28	1	13.20	1.1	13.31	13.30	-0.1	731	-0.02%
2019/08/22	0.1	13.80	0	0.00	13.55	0.1	677	0.01%
2019/08/21	4	13.34	0	0.00	13.30	4	639	0.63%
2019/08/20	5	13.39	3	13.47	13.45	2	599	0.33%
2019/08/19	7	14.80	1	14.85	14.70	6	414	1.45%
2019/08/15	1	14.20	0	0.00	14.35	1	414	0.24%
2019/08/14	6	14.48	0	0.00	14.40	6	415	1.45%
2019/08/13	0	0.00	5	14.50	14.80	-5	414	-1.21%
2019/08/08	1	15.20	7	15.46	15.45	-6	405	-1.48%
2019/08/07	2	15.40	0	0.00	15.40	2	379	0.53%
2019/08/06	1	14.10	0	0.00	14.00	1	345	0.29%
2019/08/02	2	15.68	0	0.00	15.60	2	336	0.60%
2019/07/31	1	16.50	0	0.00	16.60	1	346	0.29%
2019/07/26	1	16.80	0	0.00	16.85	1	366	0.27%
2019/07/25	0	0.00	1	17.00	17.20	-1	373	-0.27%
2019/07/24	0	0.00	4	16.48	16.45	-4	375	-1.07%
2019/07/23	1	16.45	0	0.00	16.40	1	382	0.26%
2019/07/22	3	16.60	0	0.00	16.55	3	400	0.75%
2019/07/17	0	0.00	1	17.00	17.00	-1	459	-0.22%
2019/07/16	1	16.80	0	0.00	16.85	1	524	0.19%
2019/07/15	1	16.80	3	16.85	16.90	-2	536	-0.37%
2019/07/12	0	0.00	1	17.20	16.95	-1	564	-0.18%
2019/07/11	0	0.00	1	17.25	17.25	-1	607	-0.16%
2019/07/10	1	17.20	0	0.00	17.15	1	647	0.15%
2019/07/05	3	18.90	0	0.00	18.80	3	697	0.43%
2019/07/04	2	18.15	0	0.00	18.65	2	719	0.28%
2019/05/28	1	17.55	0	0.00	17.40	1	833	0.12%
2019/05/10	6	18.78	0	0.00	19.00	6	887	0.68%
2019/05/09	2	18.88	0	0.00	18.70	2	886	0.23%
2019/05/06	1	19.61	0	0.00	19.75	1	876	0.12%
2019/05/03	0	0.00	1	20.35	20.40	-1	874	-0.11%
2019/04/30	1	19.50	1	19.50	19.90	0	880	0.00%
2019/04/26	0	0.00	1	20.00	19.90	-1	878	-0.11%
2019/04/25	0	0.00	1	20.55	20.55	-1	866	-0.12%
2019/04/24	5	20.85	0	0.00	21.00	5	852	0.59%
2019/04/23	1	21.40	12	21.43	21.30	-11	840	-1.31%
2019/04/22	12	21.35	8	21.39	21.90	4	820	0.49%
2019/04/18	6	20.37	0	0.00	20.00	6	772	0.78%
2019/04/17	14	20.80	4	20.94	21.10	10	748	1.34%
2019/04/12	6	19.36	7	19.60	19.50	-1	675	-0.15%
2019/04/09	1	18.35	1	18.35	18.35	0	640	0.00%
2019/04/08	0	0.00	1	17.00	16.70	-1	621	-0.16%
2019/04/03	1	16.30	0	0.00	16.50	1	637	0.16%
2019/03/27	0	0.00	1	15.55	15.40	-1	774	-0.13%
2019/03/26	1	15.75	0	0.00	15.50	1	785	0.13%
2019/03/25	1	15.55	0	0.00	15.65	1	796	0.13%
2019/03/21	0	0.00	2	16.15	16.05	-2	831	-0.24%
2019/03/20	0	0.00	1	16.10	16.15	-1	861	-0.12%
2019/03/19	0	0.00	3	16.57	16.20	-3	876	-0.34%
2019/03/18	0	16.50	0	0.00	16.50	0	914	0.00%
2019/03/15	0	0.00	2	16.65	16.45	-2	950	-0.21%
2019/03/14	1	16.30	0	0.00	16.40	1	971	0.10%
2019/03/13	1	15.90	3	16.15	16.10	-2	974	-0.21%
2019/03/12	3	16.37	1	16.25	16.10	2	976	0.20%
2019/03/08	2	16.40	1	16.50	16.55	1	973	0.10%
2019/03/07	2	17.20	0	0.00	16.70	2	970	0.21%
2019/03/06	0	0.00	2	18.23	18.15	-2	958	-0.21%
2019/03/04	1	18.10	0	0.00	18.10	1	949	0.11%
2019/02/27	1	18.65	0	0.00	18.60	1	940	0.11%
2019/02/26	1	18.85	1	19.25	18.80	0	935	0.00%
2019/02/25	5	19.03	1	19.15	19.45	4	921	0.43%
2019/02/22	0	0.00	3	18.40	18.20	-3	896	-0.33%
2019/02/15	0	0.00	1	18.30	18.05	-1	881	-0.11%
2019/02/14	1	18.50	1	18.45	18.40	0	876	0.00%
2019/02/13	1	17.90	0	0.00	17.95	1	861	0.12%
2019/01/30	2	18.10	1	18.20	18.00	1	854	0.12%
2019/01/29	0	0.00	1	17.80	17.85	-1	848	-0.12%
2019/01/25	3	17.60	1	17.85	17.50	2	843	0.24%
2019/01/24	0	0.00	1	17.75	17.95	-1	835	-0.12%
2019/01/23	0	0.00	1	18.25	18.30	-1	827	-0.12%
2019/01/22	1	17.90	0	0.00	17.50	1	816	0.12%
2019/01/21	0	17.65	2	18.60	17.65	-2	808	-0.25%
2019/01/18	0	0.00	3	18.70	18.70	-3	789	-0.38%
2019/01/16	0	0.00	1	19.10	18.95	-1	781	-0.13%
2019/01/15	1	18.60	0	0.00	18.75	1	773	0.13%
2019/01/11	1	19.50	4	19.36	19.40	-3	755	-0.40%
2019/01/10	0	0.00	1	19.10	19.10	-1	736	-0.14%
2019/01/09	3	18.82	0	0.00	18.85	3	721	0.42%
2019/01/07	0	0.00	0.5	18.85	18.85	-0.5	704	-0.07%
2019/01/04	1	18.75	3	18.57	18.90	-2	697	-0.29%
2019/01/03	3	19.22	3	19.17	19.15	0	694	0.00%
2019/01/02	5	19.90	4	19.44	19.65	1	676	0.15%
2018/12/28	1	18.75	1	18.70	18.95	0	645	0.00%
2018/12/27	3	18.50	0	0.00	18.55	3	643	0.47%
2018/12/26	0	0.00	1	19.40	18.60	-1	626	-0.16%
2018/12/25	1	18.95	0	0.00	19.20	1	608	0.16%
2018/12/24	8.5	19.33	15	19.25	19.50	-6.5	581	-1.12%
2018/12/22	19	20.10	10	20.05	19.95	9	548	1.64%
2018/12/21	0	0.00	3	18.55	18.55	-3	487	-0.62%
2018/12/20	0	0.00	2	17.33	16.90	-2	482	-0.41%
2018/12/18	0	0.00	10	17.65	17.60	-10	481	-2.08%
2018/12/17	10	17.95	1	17.80	17.60	9	477	1.89%
2018/12/14	1	17.40	0	0.00	17.30	1	477	0.21%
2018/12/13	1	18.25	7	17.71	18.05	-6	454	-1.32%
2018/12/12	1	17.85	0	0.00	17.85	1	422	0.24%
2018/12/11	4	18.00	0	0.00	17.50	4	401	1.00%
2018/12/10	10	17.40	2	17.25	17.50	8	360	2.22%
2018/12/07	1	14.90	0	0.00	15.95	1	324	0.31%
2018/12/06	0	0.00	1	14.40	14.50	-1	300	-0.33%
2018/12/05	1	14.00	0	0.00	14.40	1	295	0.34%
2018/11/29	0	0.00	1	14.50	14.55	-1	297	-0.34%
2018/11/23	1	14.15	0	0.00	14.15	1	328	0.30%
2018/11/19	0	0.00	1	14.35	14.40	-1	325	-0.31%
2018/11/08	1	14.05	0	0.00	13.80	1	370	0.27%
2018/10/31	0	0.00	1	14.00	13.90	-1	378	-0.26%
2018/10/30	1	13.75	0	0.00	13.60	1	380	0.26%
2018/10/25	1	14.20	0	0.00	14.20	1	381	0.26%
2018/10/19	1	14.05	0	0.00	14.10	1	385	0.26%
2018/10/18	0	0.00	1	14.60	14.50	-1	383	-0.26%
2018/10/16	0	0.00	1	14.60	14.55	-1	386	-0.26%
2018/10/15	1	14.00	0	0.00	14.20	1	389	0.26%
2018/10/12	11	13.95	0	0.00	14.25	11	391	2.81%
2018/10/11	3	14.57	2	14.50	14.45	1	396	0.25%
2018/10/09	0	0.00	1	16.05	16.00	-1	390	-0.26%
2018/10/05	2	17.10	0	0.00	17.25	2	384	0.52%
2018/10/01	1	18.40	0	0.00	18.35	1	368	0.27%
2018/09/28	0	0.00	7	18.57	18.55	-7	367	-1.91%
2018/09/27	18	18.48	0	0.00	18.45	18	365	4.92%
2018/09/26	1	19.25	0	0.00	19.25	1	350	0.29%
2018/09/20	2	17.90	0	0.00	17.70	2	323	0.62%
2018/09/07	5	17.00	0	0.00	17.00	5	327	1.53%
2018/09/03	1	17.15	0	0.00	17.25	1	325	0.31%
2018/08/31	1	17.10	0	0.00	17.70	1	318	0.31%
2018/08/20	0	0.00	2	15.30	15.05	-2	309	-0.65%
2018/08/15	1	17.80	0	0.00	17.60	1	279	0.36%
2018/07/30	0	0.00	3	20.63	20.35	-3	262	-1.14%
2018/07/13	1	19.85	0	0.00	19.80	1	267	0.37%
2018/07/12	2	19.50	0	0.00	19.65	2	270	0.74%
2018/06/21	2	20.90	0	0.00	20.90	2	316	0.63%
2018/06/20	1	20.50	0	0.00	21.00	1	325	0.31%
2018/06/14	3	21.38	0	0.00	21.30	3	350	0.86%
2018/06/13	5	21.45	0	0.00	21.45	5	358	1.39%
2018/06/04	5	21.70	0	0.00	21.55	5	436	1.15%
2018/05/31	0	0.00	1	21.15	21.05	-1	557	-0.18%
2018/05/23	3	21.60	2	22.00	21.50	1	698	0.14%
2018/05/10	0	0.00	1	23.10	22.55	-1	733	-0.14%
2018/05/09	10	23.05	0	0.00	22.80	10	735	1.36%
2018/04/24	1	21.60	0	0.00	21.50	1	733	0.14%
2018/04/23	0	0.00	1	21.80	21.80	-1	734	-0.14%
2018/04/20	1	21.50	0	0.00	21.95	1	735	0.14%
2018/04/13	3	22.73	0	0.00	22.50	3	764	0.39%
2018/04/11	2	22.70	0	0.00	22.80	2	786	0.25%
2018/04/02	6	23.26	1	23.10	23.10	5	781	0.64%
2018/03/31	1	24.10	0	0.00	24.00	1	770	0.13%
2018/03/23	1	24.80	0	0.00	24.65	1	765	0.13%
2018/03/22	3	25.07	1	25.35	25.20	2	760	0.26%
2018/03/21	5	26.00	0	0.00	25.75	5	755	0.66%
2018/03/20	3	25.52	0	0.00	25.35	3	752	0.40%
2018/03/16	1	26.20	0	0.00	26.00	1	763	0.13%
2018/03/13	1	26.85	0	0.00	26.95	1	737	0.14%
2018/03/12	1	27.40	0	0.00	26.80	1	730	0.14%
2018/03/09	0	0.00	2	27.33	27.60	-2	718	-0.28%
2018/03/08	1	28.05	6	27.59	27.30	-5	710	-0.70%
2018/03/07	1	28.50	6	28.01	27.70	-5	691	-0.72%
2018/03/06	3	27.93	0	0.00	28.75	3	634	0.47%
2018/03/05	0	0.00	20	26.90	26.80	-20	582	-3.43%
2018/03/02	8	27.66	12	27.26	27.50	-4	554	-0.72%
2018/03/01	1	24.50	1	24.00	25.85	0	474	0.00%
2018/02/27	0	23.50	0	0.00	23.50	0	457	0.00%
2018/02/26	1	24.20	0	0.00	24.10	1	470	0.21%
2018/02/21	0	0.00	10	21.45	22.50	-10	472	-2.12%
2018/02/09	0	0.00	1	19.35	21.00	-1	478	-0.21%
2018/02/06	1	21.25	0	0.00	21.30	1	501	0.20%
2018/01/11	1	25.20	0	0.00	25.05	1	711	0.14%
2018/01/08	2	25.00	10	24.90	24.80	-8	748	-1.07%
2018/01/04	2	26.15	0	0.00	26.20	2	745	0.27%
2018/01/02	0	0.00	1	26.10	26.10	-1	858	-0.12%