南仁湖 (5905)-凱基-中港券商分點個股進出

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

南仁湖

(5905)

可現股當沖

股價
12.10
漲跌
▲0.25
漲幅
+2.11%
成交量
1,354張
產業
上櫃觀光餐旅類股
112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

南仁湖 (5905)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
2024/04/25	1	12.10	1	12.10	12.10	0	586	0.00%
2024/04/03	0	0.00	1	11.85	11.95	-1	529	-0.19%
2024/04/01	0	0.00	1	12.10	12.15	-1	510	-0.20%
2024/03/21	1	12.10	0	0.00	12.10	1	501	0.20%
2024/03/19	1	12.10	0	0.00	12.10	1	499	0.20%
2024/03/14	1	12.10	0	0.00	12.10	1	493	0.20%
2024/03/08	1	12.15	0	0.00	12.10	1	472	0.21%
2024/03/07	0	0.00	4	12.10	12.10	-4	464	-0.86%
2024/03/06	0	0.00	0.7	12.30	12.15	-0.7	457	-0.15%
2024/03/01	0	0.00	1	12.40	12.45	-1	435	-0.23%
2024/02/22	0	0.00	1	12.10	12.10	-1	439	-0.23%
2024/02/19	2	12.05	0	0.00	12.05	2	517	0.39%
2024/02/05	0	0.00	1	12.35	12.25	-1	531	-0.19%
2024/02/02	0	12.30	0	0.00	12.30	0	529	0.00%
2024/01/10	1	12.25	0	0.00	12.20	1	600	0.17%
2024/01/03	2	12.70	0	0.00	12.70	2	615	0.33%
2024/01/02	1	12.80	0	0.00	12.80	1	615	0.16%
2023/12/29	0	0.00	1	12.85	12.90	-1	611	-0.16%
2023/12/28	1	12.50	0	0.00	12.45	1	594	0.17%
2023/12/25	0	0.00	5	12.45	12.40	-5	598	-0.84%
2023/12/19	0	0.00	2	12.60	12.40	-2	597	-0.33%
2023/12/15	1	12.55	0	0.00	12.55	1	598	0.17%
2023/12/14	2	12.55	0	0.00	12.55	2	599	0.33%
2023/12/13	2	12.65	0	0.00	12.60	2	597	0.33%
2023/11/17	0	0.00	14	13.94	13.70	-14	657	-2.13%
2023/11/08	0	0.00	11	13.35	13.30	-11	580	-1.89%
2023/11/03	0	0.00	1	13.15	12.90	-1	556	-0.18%
2023/10/26	0	0.00	0	12.70	12.70	0	536	0.00%
2023/10/20	0	12.00	0	0.00	12.10	0	544	0.00%
2023/09/18	0	0.00	2	12.90	12.90	-2	956	-0.21%
2023/09/07	0	0.00	1	12.35	12.30	-1	1,803	-0.06%
2023/09/04	0	0.00	1	12.05	12.00	-1	2,169	-0.05%
2023/08/29	0	0.00	0.2	12.50	12.00	-0.2	2,255	-0.01%
2023/08/28	1	12.00	1	12.00	12.00	0	2,279	0.00%
2023/08/25	2	12.23	2	12.30	12.20	0	2,316	0.00%
2023/08/23	0	0.00	1	11.90	11.75	-1	2,348	-0.04%
2023/08/22	1	11.80	0	0.00	11.65	1	2,407	0.04%
2023/08/21	1.3	11.90	0	0.00	11.80	1.3	2,506	0.05%
2023/08/17	0	12.00	0	0.00	12.05	0	3,173	0.00%
2023/08/14	1.1	12.01	0	0.00	11.90	1.1	3,198	0.03%
2023/08/11	0	0.00	1	12.50	12.45	-1	3,192	-0.03%
2023/08/10	0	0.00	1	12.20	12.20	-1	3,255	-0.03%
2023/08/07	1	12.70	0	0.00	12.70	1	3,319	0.03%
2023/07/31	1	12.70	0	0.00	12.55	1	3,332	0.03%
2023/07/24	0	0.00	1	12.55	12.45	-1	3,306	-0.03%
2023/07/21	1	12.75	1	13.10	12.65	0	3,296	0.00%
2023/07/20	0	0.00	1	12.80	12.90	-1	3,289	-0.03%
2023/07/19	21.1	12.46	0	0.00	12.45	21.1	3,270	0.65%
2023/07/13	0	0.00	1	13.10	12.80	-1	3,252	-0.03%
2023/07/12	1	13.30	0	0.00	13.20	1	3,217	0.03%
2023/07/11	1	13.50	0	0.00	13.35	1	3,215	0.03%
2023/06/29	0	0.00	2	13.68	13.60	-2	3,154	-0.06%
2023/06/27	1	13.75	0	0.00	13.70	1	3,128	0.03%
2023/06/26	0	0.00	6	14.00	14.10	-6	3,085	-0.19%
2023/06/21	19	14.58	26	14.57	14.35	-7	3,033	-0.23%
2023/06/20	41	14.78	98.5	14.62	14.85	-57.5	2,844	-2.02%
2023/06/19	75	14.37	2	14.20	14.10	73	2,489	2.93%
2023/06/15	0	13.80	5	13.72	13.75	-5	2,334	-0.21%
2023/06/14	0	0.00	2	14.15	13.85	-2	2,311	-0.09%
2023/06/13	2.5	14.05	14.2	14.05	14.00	-11.7	2,289	-0.51%
2023/06/12	3	13.50	0	0.00	13.45	3	2,195	0.14%
2023/06/09	27	13.90	27	13.71	13.90	0	2,152	0.00%
2023/06/08	3	13.88	0.6	13.90	13.80	2.4	2,087	0.11%
2023/06/07	3	13.35	0	0.00	13.40	3	1,890	0.16%
2023/06/06	0.3	13.25	0	0.00	13.25	0.3	1,866	0.01%
2023/06/01	0.2	13.05	0.3	13.45	13.10	-0.1	1,876	-0.01%
2023/05/31	3	13.20	0	0.00	13.20	3	1,885	0.16%
2023/05/30	0	0.00	0.1	13.00	12.75	-0.1	1,892	0.00%
2023/05/26	0.1	13.15	2	13.35	13.00	-1.9	1,917	-0.10%
2023/05/25	15	13.47	13	13.40	13.35	2	2,063	0.10%
2023/05/24	16.3	13.88	7	13.89	14.05	9.3	2,096	0.45%
2023/05/23	4.3	13.09	2.6	13.18	13.45	1.7	1,682	0.10%
2023/05/19	0	12.30	0	0.00	12.35	0	1,575	0.00%
2023/05/17	0	0.00	1	12.45	12.35	-1	1,810	-0.06%
2023/05/16	1.6	12.58	1	12.70	12.35	0.6	1,844	0.03%
2023/05/15	1	12.40	0.6	12.55	12.40	0.4	1,789	0.02%
2023/05/09	1	11.90	0	0.00	12.00	1	1,743	0.06%
2023/05/08	0.1	12.00	0	0.00	11.90	0.1	1,763	0.01%
2023/05/05	0.5	12.30	0	0.00	12.10	0.5	1,767	0.03%
2023/05/04	0	0.00	3.5	11.95	11.95	-3.5	1,768	-0.20%
2023/05/03	3.5	11.88	0	0.00	11.85	3.5	1,775	0.20%
2023/05/02	1	11.75	5	11.83	11.85	-4	1,786	-0.22%
2023/04/28	4.3	11.75	0	0.00	11.65	4.3	1,815	0.24%
2023/04/27	0	0.00	0.6	11.70	11.60	-0.6	1,840	-0.03%
2023/04/26	0	0.00	1.2	11.69	11.60	-1.2	1,851	-0.06%
2023/04/25	0	0.00	3.1	11.73	11.55	-3.1	1,859	-0.17%
2023/04/24	0	0.00	2.5	11.89	11.70	-2.5	1,865	-0.13%
2023/04/21	8	11.80	0.3	11.90	11.70	7.7	1,887	0.41%
2023/04/20	0.3	12.15	0	0.00	11.90	0.3	1,949	0.01%
2023/04/19	0	0.00	1	12.30	12.15	-1	1,964	-0.05%
2023/04/14	1	12.05	0	0.00	11.95	1	2,170	0.05%
2023/04/13	2	11.95	0	0.00	12.00	2	2,160	0.09%
2023/04/10	0	0.00	1	12.15	12.15	-1	2,212	-0.05%
2023/03/31	1	11.95	0	0.00	11.95	1	2,211	0.05%
2023/03/09	0	13.40	0	0.00	13.15	0	2,143	0.00%
2023/03/07	2	13.40	0	0.00	13.40	2	2,139	0.09%
2023/03/03	0	13.30	0	0.00	13.50	0	2,091	0.00%
2023/03/01	0	0.00	12	13.20	13.05	-12	2,007	-0.60%
2023/02/23	0	0.00	2.6	13.59	13.65	-2.6	1,927	-0.14%
2023/02/22	0.6	13.10	4	13.39	13.50	-3.4	1,735	-0.20%
2023/02/17	1	12.70	0	0.00	13.00	1	1,505	0.07%
2023/02/16	2	13.03	0	0.00	12.85	2	1,440	0.14%
2023/02/15	0	0.00	1.6	12.82	12.85	-1.6	1,336	-0.12%
2023/02/14	0.6	12.35	1	12.35	12.35	-0.4	1,179	-0.03%
2023/02/01	1	12.10	0	0.00	12.10	1	1,042	0.10%
2023/01/31	0	0.00	0.2	12.25	12.10	-0.2	1,033	-0.02%
2023/01/30	1	12.10	0	0.00	12.05	1	1,017	0.10%
2023/01/17	0	0.00	0.4	12.55	12.45	-0.4	989	-0.04%
2023/01/16	0.6	12.40	1	12.30	12.25	-0.4	966	-0.04%
2023/01/11	0	0.00	1	12.45	12.50	-1	935	-0.11%
2023/01/10	6	12.78	5.6	12.66	12.60	0.5	913	0.05%
2023/01/06	1.6	12.60	2	12.28	12.50	-0.5	828	-0.05%
2023/01/05	2	12.85	0	0.00	12.50	2	779	0.26%
2022/12/28	0	0.00	2	12.18	12.20	-2	716	-0.28%
2022/12/20	0	0.00	1	11.55	11.55	-1	877	-0.11%
2022/12/09	2	12.18	0.6	12.30	12.00	1.4	902	0.16%
2022/12/08	0.4	12.15	0	0.00	12.25	0.4	890	0.04%
2022/12/07	0	0.00	1	12.10	12.00	-1	873	-0.11%
2022/12/01	0	0.00	2	12.05	11.95	-2	838	-0.24%
2022/11/30	2	11.85	0.4	12.00	12.00	1.6	830	0.20%
2022/11/29	0.3	12.00	0	0.00	11.85	0.3	822	0.04%
2022/11/28	0.3	11.80	0	0.00	11.70	0.3	806	0.04%
2022/11/21	0	0.00	0.8	11.70	11.50	-0.8	850	-0.10%
2022/11/18	0.8	11.90	1	11.50	11.80	-0.2	845	-0.02%
2022/11/15	1	11.40	0	0.00	11.40	1	831	0.12%
2022/11/08	0	0.00	1	11.50	11.45	-1	834	-0.12%
2022/11/07	0	0.00	1.8	11.55	11.50	-1.8	835	-0.22%
2022/11/02	0.2	11.50	0	0.00	11.25	0.2	835	0.02%
2022/11/01	1.7	11.30	0	0.00	11.20	1.7	833	0.20%
2022/10/28	0	0.00	0.5	11.05	11.00	-0.5	839	-0.06%
2022/10/27	0	0.00	1	11.00	11.00	-1	848	-0.12%
2022/10/25	1.7	10.87	0	0.00	10.80	1.7	860	0.20%
2022/10/21	0.8	11.25	1	10.90	10.95	-0.2	861	-0.02%
2022/10/19	0	0.00	1	11.10	10.90	-1	885	-0.11%
2022/10/18	2	11.00	0	0.00	11.05	2	900	0.22%
2022/10/17	1	10.90	0	0.00	11.05	1	916	0.11%
2022/10/14	1	11.15	0.6	12.10	11.20	0.4	953	0.04%
2022/10/13	1	11.00	2	11.13	11.05	-1	963	-0.10%
2022/10/11	6.3	12.04	0	0.00	11.80	6.3	1,031	0.61%
2022/10/07	11.3	12.87	8	12.88	12.55	3.3	1,008	0.33%
2022/10/05	11	12.65	5	12.85	12.45	6	968	0.62%
2022/10/04	22	12.72	20.3	12.76	12.85	1.7	942	0.18%
2022/10/03	2.3	13.06	1	13.05	13.05	1.3	883	0.15%
2022/09/30	0	0.00	1	12.10	12.05	-1	762	-0.13%
2022/09/28	5	11.50	5.3	11.52	11.40	-0.3	754	-0.03%
2022/09/27	0.1	11.70	0	0.00	11.70	0.1	749	0.01%
2022/09/26	1	11.85	0	0.00	11.80	1	746	0.13%
2022/09/22	0.2	12.45	1	12.50	12.25	-0.8	721	-0.11%
2022/09/21	0	0.00	1	12.15	12.05	-1	700	-0.14%
2022/09/15	2	12.05	0	0.00	12.00	2	705	0.28%
2022/09/13	0	0.00	1	12.05	12.05	-1	712	-0.14%
2022/09/06	1	11.95	0	0.00	11.90	1	725	0.14%
2022/08/26	0	0.00	1	12.50	12.50	-1	844	-0.12%
2022/08/24	0	0.00	1	12.15	12.10	-1	837	-0.12%
2022/08/23	0	0.00	1	12.10	12.05	-1	839	-0.12%
2022/08/22	1	12.05	0	0.00	12.05	1	850	0.12%
2022/08/12	0	0.00	2	11.75	11.75	-2	830	-0.24%
2022/08/01	1	12.05	0	0.00	12.00	1	832	0.12%
2022/07/28	1	12.00	0	0.00	12.05	1	824	0.12%
2022/07/21	3	11.82	2	11.83	11.85	1	765	0.13%
2022/07/19	1	12.60	1	12.60	12.35	0	705	0.00%
2022/07/18	4	12.28	5	12.16	12.20	-1	637	-0.16%
2022/07/15	0	0.00	4	11.55	11.50	-4	580	-0.69%
2022/07/14	0	0.00	1	11.25	11.55	-1	575	-0.17%
2022/07/13	1	11.35	2	11.25	11.30	-1	569	-0.18%
2022/07/11	1	11.50	1	11.60	11.25	0	556	0.00%
2022/07/07	0	0.00	11	11.50	11.55	-11	566	-1.94%
2022/07/05	0	0.00	10	11.88	11.95	-10	558	-1.79%
2022/07/04	0	0.00	5	11.60	11.60	-5	555	-0.90%
2022/06/28	0	0.00	3	12.45	12.50	-3	561	-0.53%
2022/06/27	3	12.55	1	12.55	12.65	2	562	0.36%
2022/06/22	0	0.00	1	12.70	12.40	-1	568	-0.18%
2022/06/16	0	0.00	10	13.25	13.20	-10	555	-1.80%
2022/06/15	10	13.30	10	13.45	13.45	0	555	0.00%
2022/06/08	5	13.68	5	13.80	14.00	0	549	0.00%
2022/06/07	10	14.20	0	0.00	14.00	10	554	1.80%
2022/06/02	0	0.00	1.1	13.54	13.70	-1.1	453	-0.25%
2022/06/01	0	0.00	0.3	13.30	13.30	-0.3	455	-0.08%
2022/05/30	0.5	13.18	0	0.00	13.10	0.5	474	0.10%
2022/05/24	0	0.00	0.1	12.50	12.35	-0.1	631	-0.02%
2022/05/23	0	0.00	1	12.31	12.35	-1	647	-0.15%
2022/05/18	0.4	12.30	0	0.00	12.30	0.4	806	0.04%
2022/05/17	0.7	12.08	0	0.00	12.00	0.7	961	0.07%
2022/05/16	3	11.85	0.6	12.02	12.00	2.4	1,011	0.24%
2022/05/13	0	0.00	3.9	11.92	11.95	-3.9	1,059	-0.37%
2022/05/12	2	12.00	1.3	11.79	11.75	0.7	1,060	0.06%
2022/05/11	3	12.30	1.5	12.39	12.20	1.5	1,052	0.14%
2022/05/10	1	12.50	0	0.00	12.60	1	1,049	0.10%
2022/05/09	1	12.80	0	0.00	12.80	1	1,048	0.10%
2022/05/03	1.6	13.37	0	0.00	13.30	1.6	1,081	0.14%
2022/04/29	0.8	13.48	0	0.00	13.40	0.8	1,096	0.07%
2022/04/20	0	0.00	2	13.75	13.80	-2	1,212	-0.16%
2022/04/18	0	0.00	0.3	14.00	13.65	-0.3	1,217	-0.02%
2022/04/14	0	0.00	4	14.32	14.00	-4	1,234	-0.32%
2022/04/13	2.9	14.14	0	0.00	14.00	2.9	1,227	0.24%
2022/04/12	1.4	13.63	25	13.60	13.65	-23.7	1,217	-1.94%
2022/04/11	0	0.00	0.2	13.95	13.65	-0.2	1,219	-0.01%
2022/04/07	1	13.80	0.4	13.88	13.75	0.7	1,240	0.05%
2022/03/31	1	13.95	0	0.00	13.90	1	1,227	0.08%
2022/03/29	0	0.00	1.6	14.12	14.10	-1.6	1,232	-0.13%
2022/03/25	1	14.00	0	0.00	14.00	1	1,226	0.08%
2022/03/24	1.1	14.10	0	0.00	14.10	1.1	1,224	0.09%
2022/03/16	2	13.90	0	0.00	13.95	2	1,251	0.16%
2022/03/15	0	0.00	5	13.90	13.85	-5	1,254	-0.40%
2022/02/25	0	0.00	5	15.20	14.90	-5	1,243	-0.40%
2022/02/24	23	15.60	33.1	15.18	14.75	-10.1	1,217	-0.83%
2022/02/23	3	14.70	0	0.00	14.85	3	1,124	0.27%
2022/02/21	7	15.15	2	15.10	15.05	5	1,116	0.45%
2022/02/18	26	15.57	8	15.70	15.45	18	1,099	1.64%
2022/02/17	5.1	15.59	3	15.30	15.60	2.1	1,014	0.21%
2022/02/16	3	14.65	10.2	14.88	14.65	-7.2	875	-0.82%
2022/02/15	17.8	14.66	0	0.00	14.75	17.8	839	2.12%
2022/02/10	0.1	14.25	1	14.40	14.35	-0.9	862	-0.10%
2022/01/26	0.4	14.04	0	0.00	13.90	0.4	958	0.04%
2022/01/25	1.3	14.11	0	0.00	14.05	1.3	961	0.13%
2022/01/24	4	14.11	0	0.00	14.20	4	970	0.41%
2022/01/21	3.3	14.55	0	0.00	14.55	3.3	964	0.35%
2022/01/20	8.3	14.82	11	14.88	14.90	-2.7	956	-0.28%
2022/01/12	0	0.00	0.2	14.20	14.15	-0.2	986	-0.02%
2022/01/11	0	0.00	0.5	14.12	14.15	-0.5	1,003	-0.05%
2022/01/10	0	0.00	0.9	14.15	14.20	-0.9	1,033	-0.09%
2022/01/04	1	14.15	0	0.00	14.15	1	1,243	0.08%
2022/01/03	0	0.00	1	14.45	14.40	-1	1,403	-0.07%
2021/12/30	0.7	14.45	0	0.00	14.65	0.7	1,802	0.04%
2021/12/29	1	14.30	0	0.00	14.30	1	1,856	0.05%
2021/12/28	0	0.00	0.7	14.40	14.35	-0.7	2,039	-0.03%
2021/12/27	0	0.00	1.4	14.37	14.40	-1.4	2,328	-0.06%
2021/12/24	1	14.20	0	0.00	14.35	1	2,418	0.04%
2021/12/23	1	14.15	0	0.00	14.20	1	2,495	0.04%
2021/12/22	0.1	14.15	0	0.00	14.20	0.1	2,705	0.00%
2021/12/21	2.3	14.20	0	0.00	14.20	2.3	2,868	0.08%
2021/12/17	0.1	14.35	0	0.00	14.25	0.1	2,940	0.00%
2021/12/16	0.6	14.45	0	0.00	14.45	0.6	2,984	0.02%
2021/12/10	2	14.28	0	0.00	14.30	2	3,390	0.06%
2021/12/08	0	0.00	0.7	14.50	14.50	-0.7	3,485	-0.02%
2021/12/07	4	14.43	2.1	14.47	14.50	1.9	3,519	0.05%
2021/12/03	1	14.10	0	0.00	14.10	1	3,571	0.03%
2021/12/01	1	14.34	0	0.00	14.30	1	3,634	0.03%
2021/11/30	0.8	14.30	12	14.16	14.40	-11.2	3,672	-0.30%
2021/11/29	4	13.65	8.6	13.88	13.80	-4.6	3,739	-0.12%
2021/11/26	7.6	14.21	0	0.00	14.15	7.6	3,759	0.20%
2021/11/25	0.9	14.62	8	14.68	14.60	-7.2	3,793	-0.19%
2021/11/24	7.6	14.60	0	0.00	14.65	7.6	4,008	0.19%
2021/11/23	6.3	14.59	0	0.00	14.60	6.3	4,093	0.15%
2021/11/22	4	14.88	11.2	14.91	14.70	-7.2	4,132	-0.17%
2021/11/19	17.5	14.86	0	0.00	14.75	17.5	4,173	0.42%
2021/11/18	2	14.95	4.9	14.95	15.00	-2.9	4,167	-0.07%
2021/11/17	3	14.63	21.8	14.71	14.75	-18.8	4,160	-0.45%
2021/11/16	4	14.70	5.2	14.71	14.70	-1.2	4,169	-0.03%
2021/11/15	4	14.89	0.9	14.95	14.85	3.1	4,185	0.07%
2021/11/12	2	14.95	0.3	15.00	15.00	1.7	4,208	0.04%
2021/11/11	3	15.03	0	0.00	15.05	3	4,215	0.07%
2021/11/10	8	15.07	0	0.00	15.05	8	4,242	0.19%
2021/11/09	9.2	15.07	10.3	15.00	15.15	-1.2	4,245	-0.03%
2021/11/08	2.1	15.62	0	0.00	15.55	2.1	4,218	0.05%
2021/11/05	1.3	15.55	0	0.00	15.55	1.3	4,239	0.03%
2021/11/04	7	15.85	29.2	15.40	15.50	-22.2	4,276	-0.52%
2021/11/03	2	14.95	0.2	15.30	15.00	1.8	4,246	0.04%
2021/11/02	3.3	15.06	0	0.00	15.05	3.3	4,268	0.08%
2021/11/01	13	15.16	0.9	15.20	15.20	12.1	4,347	0.28%
2021/10/29	3.2	15.27	0	0.00	15.30	3.2	4,371	0.07%
2021/10/28	13.7	15.43	0	0.00	15.40	13.7	4,443	0.31%
2021/10/27	4	14.90	11.9	14.98	15.00	-7.9	4,481	-0.18%
2021/10/26	7	15.17	2	15.48	15.10	5	4,510	0.11%
2021/10/25	2	15.45	0	0.00	15.40	2	4,535	0.04%
2021/10/22	1	15.50	0	0.00	15.50	1	4,702	0.02%
2021/10/21	0	0.00	2	16.00	15.65	-2	5,053	-0.04%
2021/10/20	0	0.00	13.8	15.94	15.95	-13.8	5,194	-0.26%
2021/10/19	1	15.40	0	0.00	15.35	1	5,412	0.02%
2021/10/18	6.4	15.56	15	15.60	15.35	-8.7	5,650	-0.15%
2021/10/15	3.1	15.76	1	15.90	15.70	2.1	6,051	0.04%
2021/10/14	4.2	15.78	0	0.00	15.70	4.2	6,395	0.07%
2021/10/13	3.1	16.11	3	16.45	15.95	0.1	6,591	0.00%
2021/10/12	16.1	17.04	2	16.70	16.65	14.1	6,611	0.21%
2021/10/08	12.1	17.73	13	17.67	17.60	-0.9	6,614	-0.01%
2021/10/07	10.7	17.49	17	17.43	18.00	-6.3	6,512	-0.10%
2021/10/06	4	16.45	3.2	16.77	16.90	0.8	6,138	0.01%
2021/10/05	20.1	16.80	5	16.86	16.75	15.1	6,139	0.25%
2021/10/04	5.1	17.16	7	17.31	16.90	-1.9	6,059	-0.03%
2021/10/01	3	16.20	0	0.00	16.10	3	5,951	0.05%
2021/09/29	5	16.84	0	0.00	16.80	5	6,197	0.08%
2021/09/28	16	16.54	28	16.64	17.15	-12	6,002	-0.20%
2021/09/17	2	16.88	14	16.40	16.30	-12	5,673	-0.21%
2021/09/16	3	16.55	1	17.00	16.80	2	5,559	0.04%
2021/09/15	3	15.95	3	16.00	15.80	0	5,395	0.00%
2021/09/14	10	15.35	1	15.40	15.30	9	5,390	0.17%
2021/09/13	7	15.50	16	15.44	15.50	-9	5,398	-0.17%
2021/09/06	0	0.00	19	15.55	15.30	-19	5,296	-0.36%
2021/09/03	0	0.00	10	16.58	16.10	-10	5,282	-0.19%
2021/09/02	1	16.55	0	0.00	16.55	1	5,263	0.02%
2021/08/31	12	16.96	20	16.84	17.00	-8	5,157	-0.16%
2021/08/30	42	17.23	3	17.12	17.15	39	5,133	0.76%
2021/08/27	15	16.04	3	16.35	16.35	12	4,954	0.24%
2021/08/26	10	14.91	4	15.40	14.90	6	4,884	0.12%
2021/08/25	5	14.91	2	15.40	15.40	3	4,908	0.06%
2021/08/16	1	14.95	0	0.00	14.90	1	4,975	0.02%
2021/08/10	5	16.00	0	0.00	16.00	5	5,071	0.10%
2021/08/05	0	0.00	7	16.59	16.55	-7	5,111	-0.14%
2021/08/03	1	18.35	0	0.00	17.65	1	5,141	0.02%
2021/07/29	3	18.60	3	18.45	18.50	0	5,034	0.00%
2021/07/28	0	0.00	1	17.65	18.50	-1	5,028	-0.02%
2021/07/27	20	19.39	25	19.57	18.75	-5	4,915	-0.10%
2021/07/26	7	18.69	91	18.65	19.30	-84	4,613	-1.82%
2021/07/23	12	18.85	15	19.14	19.10	-3	4,501	-0.07%
2021/07/22	30	18.73	0	0.00	19.30	30	4,292	0.70%
2021/07/21	9	18.84	24.5	18.05	18.05	-15.5	4,060	-0.38%
2021/07/20	53.5	17.14	34.3	17.43	18.00	19.2	3,715	0.52%
2021/07/19	13.2	16.24	2	16.40	16.40	11.2	3,389	0.33%
2021/07/16	8	14.95	0	15.10	14.95	8	3,241	0.25%
2021/07/15	0	0.00	6	14.61	15.00	-6	3,195	-0.19%
2021/07/14	23	14.42	8	14.39	14.40	15	3,158	0.47%
2021/07/13	7	13.83	5	13.70	13.70	2	3,187	0.06%
2021/07/12	12	14.00	3	14.00	14.00	9	3,195	0.28%
2021/07/09	5	14.51	2	14.45	14.50	3	3,161	0.09%
2021/07/08	13	14.17	8	14.26	14.15	5	3,071	0.16%
2021/07/07	25	14.25	42	14.42	14.60	-17	2,907	-0.58%
2021/07/06	2	13.60	2	13.30	13.30	0	2,571	0.00%
2021/07/05	0	0.00	6	12.80	12.85	-6	2,533	-0.24%
2021/06/30	0	0.00	1	12.95	12.95	-1	2,608	-0.04%
2021/06/29	4	12.70	0	0.00	12.70	4	2,635	0.15%
2021/06/25	3	12.95	8	12.95	13.05	-5	2,711	-0.18%
2021/06/24	5	13.15	10	13.11	13.05	-5	2,719	-0.18%
2021/06/23	5	13.11	0	0.00	13.15	5	2,722	0.18%
2021/06/22	6	13.25	1	13.30	13.45	5	2,700	0.19%
2021/06/21	10	13.20	0	0.00	13.50	10	2,680	0.37%
2021/06/16	0	0.00	24	12.34	12.30	-24	2,681	-0.89%
2021/06/15	3	12.70	0	0.00	12.70	3	2,679	0.11%
2021/06/11	0	0.00	6	12.95	12.80	-6	2,688	-0.22%
2021/06/10	6	13.05	0	0.00	13.25	6	2,709	0.22%
2021/06/09	4	13.73	7	13.55	13.55	-3	2,737	-0.11%
2021/06/07	10	13.54	40	13.76	13.55	-30	2,771	-1.08%
2021/06/04	10	13.99	0	0.00	13.75	10	2,772	0.36%
2021/06/03	0	0.00	3	13.97	14.10	-3	2,765	-0.11%
2021/06/02	16	13.92	3	13.95	14.05	13	2,755	0.47%
2021/06/01	30	13.91	0	0.00	14.00	30	2,699	1.11%
2021/05/25	4	13.11	0	0.00	12.95	4	2,650	0.15%
2021/05/24	0	0.00	6	12.85	13.05	-6	2,661	-0.23%
2021/05/21	7	13.10	1	13.05	13.05	6	2,666	0.23%
2021/05/14	3	11.15	6	11.40	11.10	-3	2,774	-0.11%
2021/05/13	0	0.00	3	11.20	11.25	-3	2,741	-0.11%
2021/05/12	0	0.00	18	12.34	11.95	-18	2,715	-0.66%
2021/05/11	7	13.34	0.6	13.15	13.25	6.4	2,677	0.24%
2021/05/10	1	13.40	0	0.00	13.40	1	2,633	0.04%
2021/05/05	0.2	13.00	0	0.00	13.10	0.2	2,594	0.01%
2021/05/04	14	12.61	23	12.24	12.55	-9	2,545	-0.35%
2021/05/03	0.1	13.00	19	13.01	12.85	-18.9	2,484	-0.76%
2021/04/29	5.4	13.64	0	0.00	13.60	5.4	2,435	0.22%
2021/04/28	0	0.00	12	13.48	13.50	-12	2,396	-0.50%
2021/04/26	12	13.40	20	13.40	13.35	-8	2,349	-0.34%
2021/04/23	11	13.15	0	0.00	13.25	11	2,271	0.48%
2021/04/22	3	12.82	10.6	13.00	12.80	-7.6	2,242	-0.34%
2021/04/21	6	12.88	0	0.00	12.80	6	2,163	0.28%
2021/04/20	1.1	12.97	6	12.95	12.70	-4.9	2,122	-0.23%
2021/04/19	20.5	12.80	0	0.00	12.85	20.5	2,066	0.99%
2021/04/15	4	12.06	0	0.00	12.20	4	1,967	0.20%
2021/04/14	0	0.00	7	11.70	11.75	-7	1,935	-0.36%
2021/04/12	1	11.95	4	11.81	11.90	-3	1,924	-0.16%
2021/04/08	0	12.00	0	0.00	11.85	0	1,935	0.00%
2021/04/07	8	11.95	5	12.10	11.90	3	1,918	0.16%
2021/04/06	7	12.29	2	11.98	12.15	5	1,907	0.26%
2021/03/31	22	12.39	1.3	12.23	12.30	20.7	1,829	1.13%
2021/03/30	9	12.15	8	12.17	12.10	1	1,794	0.06%
2021/03/24	0	11.70	0	0.00	11.65	0	1,767	0.00%
2021/03/18	0	0.00	7	11.74	11.70	-7	1,727	-0.41%
2021/03/17	0	0.00	10	11.88	11.70	-10	1,731	-0.58%
2021/03/16	0.3	12.00	0	0.00	11.80	0.3	1,724	0.02%
2021/03/15	10	11.55	1	11.65	11.85	9	1,707	0.53%
2021/03/12	0	0.00	2	11.40	11.30	-2	1,676	-0.12%
2021/03/11	1	11.45	10	11.64	11.40	-9	1,693	-0.53%
2021/03/10	4	11.44	0.1	11.40	11.40	3.9	1,702	0.23%
2021/03/03	1	11.15	0	0.00	11.15	1	2,380	0.04%
2021/03/02	0.1	11.10	2	11.13	11.00	-1.9	2,452	-0.08%
2021/02/26	5	11.15	0.2	11.20	11.25	4.8	2,431	0.20%
2021/02/25	0	0.00	2	11.25	11.30	-2	2,403	-0.08%
2021/02/24	3.9	11.01	2	11.03	10.80	1.9	2,357	0.08%
2021/02/22	5	10.80	2	10.90	11.00	3	2,302	0.13%
2021/02/19	0.2	11.15	0	0.00	10.30	0.2	2,217	0.01%
2021/02/18	0	10.20	0	0.00	10.20	0	2,211	0.00%
2021/02/17	0.2	10.25	0	0.00	10.30	0.2	2,250	0.01%
2021/02/05	15	11.06	13.4	10.97	10.80	1.6	2,201	0.07%
2021/02/04	0.5	10.50	0	0.00	10.40	0.5	2,014	0.02%
2021/02/02	2	10.58	0	0.00	10.30	2	2,080	0.10%
2021/02/01	0	0.00	2	10.30	10.10	-2	2,012	-0.10%
2021/01/29	4	10.38	2	10.30	10.10	2	2,004	0.10%
2021/01/26	0	0.00	0.5	10.00	9.97	-0.5	1,958	-0.03%
2021/01/25	2.3	10.00	0	0.00	10.00	2.3	1,952	0.12%
2021/01/22	0.1	9.98	1	10.00	10.00	-0.9	1,950	-0.05%
2021/01/19	0	0.00	20.3	9.98	9.93	-20.3	1,932	-1.05%
2021/01/18	0	0.00	4.2	9.85	9.98	-4.2	1,930	-0.22%
2021/01/14	1	9.96	1	10.00	10.00	0	1,909	0.00%
2021/01/13	0	0.00	4	10.00	10.00	-4	1,904	-0.21%
2021/01/12	0	0.00	4	10.00	10.00	-4	1,900	-0.21%
2021/01/11	1	10.05	0	0.00	10.10	1	1,885	0.05%
2021/01/08	3	9.98	0	0.00	9.96	3	1,876	0.16%
2021/01/06	3.2	10.16	0	0.00	10.05	3.2	1,851	0.17%
2021/01/05	1	10.35	0	0.00	10.30	1	1,841	0.05%
2021/01/04	1	10.15	1	10.55	10.45	0	1,847	0.00%
2020/12/31	1	10.20	0	0.00	10.20	1	1,804	0.06%
2020/12/30	2	10.28	0	0.00	10.30	2	1,801	0.11%
2020/12/29	0.3	10.47	0	0.00	10.30	0.3	1,806	0.02%
2020/12/28	0	0.00	1	10.25	10.40	-1	1,822	-0.05%
2020/12/25	18	10.10	18	10.05	10.10	0	2,034	0.00%
2020/12/24	0	0.00	3	10.05	9.99	-3	2,043	-0.15%
2020/12/23	1	9.98	1	10.00	9.96	0	2,037	0.00%
2020/12/22	3	10.08	0	0.00	10.05	3	2,027	0.15%
2020/12/21	1	10.10	3	10.15	10.10	-2	2,002	-0.10%
2020/12/18	1	10.15	20	10.20	10.20	-19	1,998	-0.95%
2020/12/11	1	10.40	10	10.25	10.25	-9	1,934	-0.47%
2020/12/10	0	0.00	6	10.50	10.55	-6	1,912	-0.31%
2020/12/07	4	10.60	6	10.53	10.65	-2	1,903	-0.11%
2020/12/04	4	10.88	0	0.00	10.90	4	1,873	0.21%
2020/12/03	7.1	10.87	20	10.94	10.70	-12.9	1,833	-0.71%
2020/12/02	21	11.40	0	0.00	11.15	21	1,766	1.19%
2020/12/01	61	12.21	34	11.98	11.65	27	1,673	1.61%
2020/11/30	7	11.57	13	11.43	11.60	-6	1,338	-0.45%
2020/11/27	16	10.48	1	10.55	10.55	15	1,141	1.31%
2020/11/26	4	10.47	23	10.36	10.35	-19	1,084	-1.75%
2020/11/25	13	9.99	3	9.96	10.05	10	998	1.00%
2020/11/24	3	9.88	0	0.00	9.88	3	982	0.31%
2020/11/23	3	9.87	0.1	9.87	9.87	2.9	980	0.30%
2020/11/20	7	9.81	0	0.00	9.78	7	975	0.72%
2020/11/17	0	0.00	8	10.10	9.98	-8	955	-0.84%
2020/11/16	1	10.20	18.6	10.09	10.05	-17.6	958	-1.84%
2020/11/13	0	0.00	25	9.64	9.64	-25	910	-2.75%
2020/11/12	5	9.59	0	10.10	9.54	5	906	0.55%
2020/11/11	0.2	9.71	38	9.82	9.80	-37.8	897	-4.21%
2020/11/10	28.5	10.01	21	10.02	9.95	7.5	867	0.86%
2020/11/09	15	9.46	0	0.00	9.47	15	791	1.90%
2020/11/06	0	0.00	1	9.48	9.46	-1	792	-0.13%
2020/11/04	1	9.46	5	9.46	9.43	-4	808	-0.49%
2020/10/30	4	9.46	0	0.00	9.41	4	814	0.49%
2020/10/28	2	9.50	0	0.00	9.55	2	813	0.25%
2020/10/27	0	0.00	0.4	9.59	9.55	-0.4	816	-0.04%
2020/10/22	0	0.00	10	9.56	9.67	-10	837	-1.20%
2020/10/20	0	0.00	7	9.52	9.52	-7	898	-0.78%
2020/10/19	0	0.00	4	9.47	9.43	-4	901	-0.44%
2020/10/16	2	9.36	5	9.37	9.33	-3	915	-0.32%
2020/10/15	6	9.33	0	0.00	9.39	6	927	0.65%
2020/10/14	5	9.43	0.1	9.47	9.39	4.9	954	0.52%
2020/10/13	6	9.33	4	9.40	9.35	2	981	0.20%
2020/10/12	3	9.48	0	0.00	9.45	3	985	0.30%
2020/10/07	56	9.99	0	0.00	9.95	56	991	5.65%
2020/10/06	0	0.00	1	9.97	9.97	-1	1,015	-0.10%
2020/09/30	19	10.52	6	10.23	10.20	13	1,051	1.24%
2020/09/29	3	10.00	0	0.00	10.05	3	861	0.35%
2020/09/25	0.1	9.38	0	0.00	9.36	0.1	882	0.01%
2020/09/18	0	0.00	4	9.76	9.75	-4	1,021	-0.39%
2020/09/17	3	9.76	2	9.78	9.78	1	1,059	0.09%
2020/09/15	1	9.60	2	9.82	9.56	-1	1,175	-0.09%
2020/09/11	2	9.72	1	9.81	9.71	1	1,196	0.08%
2020/09/10	0.3	9.72	1	9.62	9.69	-0.7	1,176	-0.06%
2020/09/07	2	9.35	10	9.46	9.45	-8	1,210	-0.66%
2020/09/04	2	9.21	1	9.17	9.19	1	1,230	0.08%
2020/09/03	2	9.07	0	0.00	9.07	2	1,260	0.16%
2020/09/02	1	9.25	0	0.00	9.22	1	1,295	0.08%
2020/09/01	1	9.30	0	0.00	9.31	1	1,440	0.07%
2020/08/31	2	9.37	4	9.37	9.36	-2	1,460	-0.14%
2020/08/28	0	0.00	1	9.45	9.39	-1	1,482	-0.07%
2020/08/27	3	9.41	3	9.45	9.43	0	1,524	0.00%
2020/08/26	1	9.48	0	0.00	9.50	1	1,619	0.06%
2020/08/25	0	0.00	5	9.57	9.62	-5	1,688	-0.30%
2020/08/24	3	9.52	0	0.00	9.47	3	1,751	0.17%
2020/08/21	0	0.00	3	9.50	9.51	-3	1,936	-0.15%
2020/08/20	1	9.35	1	9.40	9.29	0	2,042	0.00%
2020/08/18	0	0.00	1	9.82	9.82	-1	2,100	-0.05%
2020/08/17	4	9.83	0	0.00	9.81	4	2,107	0.19%
2020/08/13	0	0.00	2	9.90	9.88	-2	2,111	-0.09%
2020/08/06	1	10.00	1	10.00	10.00	0	2,202	0.00%
2020/08/05	1	10.00	0	0.00	10.00	1	2,219	0.05%
2020/07/28	0	0.00	37	9.86	9.82	-37	2,256	-1.64%
2020/07/27	1	10.65	53	10.23	9.82	-52	2,264	-2.30%
2020/07/24	2	10.75	0	0.00	10.60	2	2,219	0.09%
2020/07/23	0	0.00	15	10.87	10.85	-15	2,209	-0.68%
2020/07/21	10	11.15	0	0.00	11.20	10	2,197	0.46%
2020/07/20	0	0.00	1	11.00	11.35	-1	2,191	-0.05%
2020/07/17	0	0.00	1	11.10	10.80	-1	2,164	-0.05%
2020/07/16	2	10.85	0	0.00	10.70	2	2,143	0.09%
2020/07/15	1	10.95	0	0.00	10.80	1	2,143	0.05%
2020/07/14	47	11.03	4	11.10	10.95	43	2,154	2.00%
2020/07/10	2	10.55	0	0.00	10.80	2	2,135	0.09%
2020/07/08	20	11.15	2	11.00	11.15	18	2,077	0.87%
2020/07/07	1	11.25	4	11.40	11.25	-3	2,051	-0.15%
2020/07/06	3	11.50	0	0.00	11.50	3	2,052	0.15%
2020/07/03	0	0.00	3	11.65	11.50	-3	2,050	-0.15%
2020/07/02	1	11.55	0	0.00	11.55	1	2,035	0.05%
2020/07/01	1	11.75	5	11.70	11.65	-4	2,019	-0.20%
2020/06/30	0	0.00	1	12.00	11.75	-1	2,003	-0.05%
2020/06/29	0	0.00	2	11.95	11.55	-2	1,970	-0.10%
2020/06/24	1	11.70	3	11.80	11.80	-2	1,929	-0.10%
2020/06/23	1	11.70	1	11.90	11.65	0	1,900	0.00%
2020/06/22	2	11.90	6	11.68	11.90	-4	1,852	-0.22%
2020/06/19	0	0.00	12	11.30	11.15	-12	1,798	-0.67%
2020/06/17	1	11.55	2	11.45	11.45	-1	1,784	-0.06%
2020/06/16	0	0.00	3	11.43	11.50	-3	1,784	-0.17%
2020/06/12	6	11.30	0	0.00	11.50	6	1,887	0.32%
2020/06/11	5	12.10	0	0.00	11.70	5	1,893	0.26%
2020/06/10	2	11.90	0	0.00	12.00	2	1,870	0.11%
2020/06/09	2	12.23	10	12.35	12.15	-8	1,865	-0.43%
2020/06/08	8	12.37	14	12.14	12.55	-6	1,836	-0.33%
2020/06/05	5	11.55	0	0.00	11.70	5	1,704	0.29%
2020/06/04	1	11.55	5	11.64	11.55	-4	1,709	-0.23%
2020/06/03	0	0.00	1	11.65	11.80	-1	1,714	-0.06%
2020/06/02	7	12.09	34	12.01	12.00	-27	1,687	-1.60%
2020/06/01	6	11.95	2	11.90	11.80	4	1,613	0.25%
2020/05/29	51	11.53	5	11.61	11.60	46	1,575	2.92%
2020/05/28	74	11.83	58	11.59	11.20	16	1,523	1.05%
2020/05/27	17	11.06	4	11.35	11.35	13	1,348	0.96%
2020/05/18	0	0.00	10	9.57	9.28	-10	1,260	-0.79%
2020/05/14	0	0.00	1	9.90	9.62	-1	1,282	-0.08%
2020/05/13	10	10.05	0	0.00	10.15	10	1,289	0.78%
2020/03/30	1	7.19	0	0.00	7.14	1	1,936	0.05%
2020/03/19	0	0.00	1	6.85	6.87	-1	2,107	-0.05%
2020/03/13	1	7.65	0	0.00	7.80	1	2,063	0.05%
2020/03/06	1	9.30	33.1	9.40	9.42	-32.1	2,309	-1.39%
2020/03/05	5	9.45	0.9	9.50	9.45	4.1	2,357	0.17%
2020/03/04	11	9.31	0	0.00	9.16	11	2,418	0.45%
2020/03/03	8	9.70	0	0.00	9.60	8	2,507	0.32%
2020/03/02	3	9.77	1	9.88	9.72	2	2,500	0.08%
2020/02/27	1	9.84	10	9.94	9.88	-9	2,506	-0.36%
2020/02/26	7	9.94	6	9.94	9.86	1	2,531	0.04%
2020/02/25	17	10.03	7	10.00	10.10	10	2,730	0.37%
2020/02/24	1	10.15	5	10.30	10.05	-4	2,972	-0.13%
2020/02/21	6	10.45	3	10.60	10.45	3	3,068	0.10%
2020/02/20	3	10.58	0	0.00	10.45	3	3,050	0.10%
2020/02/19	7	10.64	0	0.00	10.60	7	3,088	0.23%
2020/02/18	7	10.79	1	10.90	10.65	6	3,234	0.19%
2020/02/17	2	10.80	0	0.00	10.70	2	3,392	0.06%
2020/02/13	8	11.60	11	11.27	11.70	-3	3,659	-0.08%
2020/02/12	0	0.00	8	10.62	10.65	-8	3,655	-0.22%
2020/02/10	12	10.15	0	0.00	10.10	12	3,703	0.32%
2020/02/07	1	10.30	0	0.00	10.30	1	3,746	0.03%
2020/02/06	2	10.30	0	0.00	10.35	2	3,845	0.05%
2020/02/04	14	10.56	6	10.50	10.30	8	4,005	0.20%
2020/02/03	1	10.55	0	0.00	10.60	1	4,067	0.02%
2020/01/31	2	10.85	0	0.00	10.90	2	4,086	0.05%
2020/01/30	21	11.80	0	0.00	11.80	21	4,059	0.52%
2020/01/20	3	13.25	3	13.10	13.10	0	4,083	0.00%
2020/01/17	1	13.65	0	0.00	13.25	1	4,080	0.02%
2020/01/16	2	13.65	0	0.00	13.65	2	3,898	0.05%
2020/01/07	0	0.00	10	13.47	13.60	-10	4,076	-0.25%
2020/01/02	2	13.80	0	0.00	13.95	2	4,102	0.05%
2019/12/27	2	14.50	0	0.00	14.45	2	4,137	0.05%
2019/12/26	0	0.00	5	14.67	14.55	-5	4,144	-0.12%
2019/12/25	3	14.75	0	0.00	14.75	3	4,174	0.07%
2019/12/24	2	15.05	4	14.79	14.75	-2	4,176	-0.05%
2019/12/23	2	15.15	0	0.00	14.90	2	4,174	0.05%
2019/12/20	7	15.24	2	15.35	15.20	5	4,165	0.12%
2019/12/19	0	0.00	17	15.69	15.55	-17	4,147	-0.41%
2019/12/18	11	15.16	0	0.00	15.45	11	4,052	0.27%
2019/12/17	4	15.30	0	0.00	15.05	4	4,031	0.10%
2019/12/16	3	14.93	0	0.00	15.00	3	3,982	0.08%
2019/12/13	6	14.78	0	0.00	14.70	6	3,963	0.15%
2019/12/12	0	0.00	20	14.90	14.90	-20	3,934	-0.51%
2019/12/11	1	15.15	3	14.85	14.85	-2	3,901	-0.05%
2019/12/10	2	15.25	0	0.00	15.30	2	3,857	0.05%
2019/12/09	1	15.30	0	0.00	15.30	1	3,830	0.03%
2019/12/06	4	15.53	28	15.69	15.60	-24	3,763	-0.64%
2019/12/05	33	15.04	20	15.21	15.10	13	3,629	0.36%
2019/11/29	0	0.00	4	15.13	15.10	-4	3,390	-0.12%
2019/11/28	0	0.00	3	15.25	15.05	-3	3,305	-0.09%
2019/11/26	4	13.93	0	0.00	13.85	4	3,175	0.13%
2019/11/25	3	13.70	0	0.00	13.80	3	3,155	0.10%
2019/11/22	5	13.95	10	14.18	13.85	-5	3,118	-0.16%
2019/11/21	41	13.75	41	13.49	13.85	0	2,901	0.00%
2019/11/20	5	13.20	22	13.15	13.05	-17	2,652	-0.64%
2019/11/19	7	14.10	5	14.10	14.10	2	2,530	0.08%
2019/11/18	47	14.31	39	14.54	14.15	8	2,507	0.32%
2019/11/15	78	14.25	48	14.25	14.35	30	2,465	1.22%
2019/11/14	31	15.56	22	15.54	14.85	9	2,313	0.39%
2019/11/13	6	15.78	5	15.75	15.85	1	2,139	0.05%
2019/11/12	26	14.78	16	14.89	15.05	10	1,984	0.50%
2019/11/11	0	0.00	30	13.95	14.25	-30	1,807	-1.66%
2019/11/08	30	14.00	0	0.00	14.00	30	1,737	1.73%
2019/11/05	24	13.90	24	14.06	13.95	0	1,667	0.00%
2019/11/04	10	13.53	20	13.80	14.00	-10	1,572	-0.64%
2019/11/01	10	13.15	25	13.20	13.15	-15	1,447	-1.04%
2019/10/31	45	12.79	0	0.00	13.05	45	1,391	3.23%
2019/10/30	0	0.00	12	11.95	12.50	-12	1,329	-0.90%
2019/10/29	7	12.07	10	12.15	12.05	-3	1,277	-0.23%
2019/10/28	45	12.19	40	12.18	12.20	5	1,253	0.40%
2019/10/24	0	0.00	29	12.09	12.20	-29	1,275	-2.27%
2019/10/23	19	11.92	33	11.94	12.05	-14	1,230	-1.14%
2019/10/22	25	11.19	22	11.09	11.25	3	1,103	0.27%
2019/10/21	61	10.65	74	10.42	11.05	-13	1,024	-1.27%
2019/10/16	7	9.69	0	0.00	9.67	7	926	0.76%
2019/10/14	0	0.00	4	9.88	9.90	-4	902	-0.44%
2019/10/04	0	0.00	47	9.45	9.40	-47	805	-5.83%
2019/10/03	0	0.00	25.1	9.54	9.55	-25.1	770	-3.26%
2019/10/02	0	0.00	3	9.52	9.55	-3	754	-0.40%
2019/10/01	0	9.20	11	9.26	9.25	-11	732	-1.50%
2019/09/27	36	8.89	0	0.00	8.97	36	698	5.16%
2019/09/26	51	8.68	1	8.78	8.77	50	690	7.24%
2019/09/25	3	8.56	1	8.52	8.56	2	687	0.29%
2019/09/24	0	0.00	7	8.39	8.36	-7	685	-1.02%
2019/09/23	6	8.50	0	0.00	8.43	6	692	0.87%
2019/09/20	2	8.35	1	8.42	8.42	1	694	0.14%
2019/09/11	0	0.00	2	8.19	8.28	-2	743	-0.27%
2019/08/12	0	0.00	3	8.81	8.88	-3	1,010	-0.30%
2019/08/08	5	8.76	0	0.00	8.67	5	1,005	0.50%
2019/08/05	3	9.18	3	9.13	9.13	0	949	0.00%
2019/07/31	0	0.00	10	9.82	9.82	-10	937	-1.07%
2019/07/30	0	0.00	16	9.83	9.81	-16	930	-1.72%
2019/07/29	0	0.00	9	10.00	9.90	-9	916	-0.98%
2019/07/26	15	9.61	15	9.58	9.84	0	865	0.00%
2019/07/24	0	0.00	10	9.35	9.23	-10	805	-1.24%
2019/07/23	12	9.19	24	9.31	9.20	-12	796	-1.51%
2019/07/22	38	9.21	14	9.20	9.25	24	779	3.08%
2019/07/19	3	8.78	14	8.69	8.76	-11	736	-1.49%
2019/07/18	5	8.54	0	0.00	8.55	5	705	0.71%
2019/07/17	14	8.44	0	0.00	8.44	14	697	2.01%
2019/07/16	0	0.00	6	8.43	8.49	-6	693	-0.86%
2019/07/05	6	8.34	0	0.00	8.26	6	684	0.88%
2019/06/27	0	0.00	8	8.66	8.69	-8	662	-1.21%
2019/06/25	8	8.68	0	0.00	8.66	8	665	1.20%
2019/06/20	6	8.45	4	8.64	8.50	2	661	0.30%
2019/06/19	5	8.92	0	0.00	8.88	5	635	0.79%
2019/06/18	5	9.00	45	8.91	8.98	-40	628	-6.37%
2019/06/17	50	9.00	0	0.00	8.99	50	607	8.23%
2019/06/14	16	8.77	6	8.89	8.89	10	578	1.73%
2019/06/11	0	0.00	25	8.55	8.52	-25	530	-4.71%
2019/06/10	0	0.00	11	8.53	8.52	-11	516	-2.13%
2019/06/06	18	8.45	18	8.55	8.48	0	499	0.00%
2019/06/05	31	8.41	0	0.00	8.43	31	489	6.33%
2019/06/04	0	0.00	9	8.46	8.42	-9	476	-1.89%
2019/06/03	8	8.33	4	8.41	8.41	4	472	0.85%
2019/05/31	0	0.00	6	8.35	8.35	-6	463	-1.29%
2019/05/30	0	0.00	5	8.31	8.31	-5	454	-1.10%
2019/05/29	17	8.25	46	8.25	8.30	-29	450	-6.44%
2019/05/28	5	8.29	5	8.29	8.30	0	442	0.00%
2019/05/27	0	0.00	10	8.27	8.28	-10	433	-2.30%
2019/05/24	10	8.17	9	8.20	8.20	1	419	0.24%
2019/05/23	33	8.12	10	8.16	8.15	23	406	5.66%
2019/05/22	36	8.02	37	8.10	8.14	-1	387	-0.26%
2019/05/21	12	7.89	26	7.84	8.00	-14	359	-3.90%
2019/05/20	4	7.67	10	7.80	7.70	-6	335	-1.79%
2019/05/17	28	7.72	6	7.90	7.67	22	333	6.60%
2019/05/14	16	7.73	9	7.70	7.73	7	320	2.18%
2019/05/13	10	7.72	0	0.00	7.73	10	325	3.08%
2019/05/10	3	7.95	4	7.95	7.88	-1	322	-0.31%
2019/05/09	2	7.84	4	7.93	7.85	-2	350	-0.57%
2019/05/03	0	0.00	7	7.68	7.70	-7	328	-2.13%
2019/04/19	3	7.52	0	0.00	7.57	3	306	0.98%
2019/04/18	3	7.61	0	0.00	7.52	3	303	0.99%
2019/04/11	3	7.62	0	0.00	7.60	3	284	1.05%
2019/04/10	3.1	7.62	0	0.00	7.67	3.1	282	1.10%
2019/04/09	0	7.70	0	0.00	7.68	0	280	0.00%
2019/04/08	0	0.00	6	7.69	7.72	-6	278	-2.16%
2019/04/03	0	7.75	0	0.00	7.61	0	269	0.00%
2019/03/27	0	0.00	9	7.49	7.48	-9	242	-3.71%
2019/03/22	1	7.37	0	0.00	7.36	1	224	0.45%
2019/03/18	0	7.55	0	0.00	7.38	0	225	0.00%
2019/03/12	4	7.37	0	0.00	7.39	4	240	1.66%
2019/03/08	0	7.40	0	0.00	7.48	0	252	0.00%
2019/03/07	0	7.40	0	0.00	7.45	0	260	0.00%
2019/02/14	0	0.00	1	7.42	7.41	-1	422	-0.24%
2019/02/13	0	0.00	4	7.37	7.35	-4	423	-0.94%
2019/02/12	4	7.34	0	0.00	7.31	4	423	0.94%
2019/01/30	7	7.60	0	0.00	7.50	7	420	1.66%
2019/01/29	0	0.00	8	7.41	7.60	-8	391	-2.04%
2019/01/03	4	7.20	0	0.00	7.20	4	431	0.93%
2018/12/14	3	7.34	0	0.00	7.37	3	451	0.66%
2018/12/04	0	0.00	1	7.68	7.66	-1	424	-0.24%
2018/12/03	9	7.61	0	0.00	7.65	9	419	2.15%
2018/11/27	0	0.00	14	7.85	7.85	-14	341	-4.10%
2018/11/26	0	0.00	12	7.35	7.19	-12	281	-4.27%
2018/11/22	12	6.70	0	0.00	6.69	12	228	5.24%
2018/10/25	0	0.00	7	6.40	6.45	-7	196	-3.56%
2018/10/24	7	6.53	0	0.00	6.56	7	194	3.60%
2018/06/15	2	7.81	0	0.00	7.81	2	350	0.57%
2018/06/14	1	7.80	0	0.00	7.80	1	350	0.29%
2018/06/13	2	7.86	0	0.00	7.83	2	350	0.57%
2018/06/11	1	7.99	0	0.00	7.90	1	357	0.28%
2018/05/22	0	0.00	50	7.80	7.80	-50	357	-14.00%
2018/05/17	12	7.78	0	0.00	7.76	12	363	3.30%
2018/05/16	38	7.76	3	7.85	7.78	35	364	9.59%
2018/05/15	3	7.68	0	0.00	7.72	3	369	0.81%
2018/04/26	0	0.00	5	7.77	7.74	-5	439	-1.14%
2018/04/19	3	7.92	0	0.00	7.82	3	572	0.52%
2018/04/09	0	0.00	3	8.18	8.07	-3	575	-0.52%
2018/04/03	17	8.16	15	8.36	8.10	2	568	0.35%
2018/04/02	0	7.82	0	0.00	7.84	0	509	0.00%
2018/03/31	2	7.77	0	0.00	7.85	2	506	0.39%
2018/03/29	2	7.73	0	0.00	7.73	2	507	0.39%
2018/03/27	12	7.67	6	7.78	7.75	6	502	1.19%
2018/03/23	0	0.00	3	7.95	7.87	-3	481	-0.62%
2018/03/21	5	7.83	0	0.00	7.85	5	470	1.06%
2018/03/16	1	7.92	0	0.00	7.91	1	474	0.21%
2018/03/12	0	7.73	0	0.00	7.73	0	456	0.00%
2018/03/02	0	0.00	2	7.76	7.68	-2	465	-0.43%
2018/02/09	5	7.64	3	7.80	7.83	2	462	0.43%
2018/02/06	3	7.84	0	0.00	7.63	3	472	0.63%
2018/02/05	3	8.00	0	0.00	8.00	3	461	0.65%
2018/02/01	0	0.00	1	8.12	8.10	-1	465	-0.21%
2018/01/31	6	8.11	0	0.00	8.15	6	463	1.30%
2018/01/22	3	8.30	0	0.00	8.30	3	431	0.70%
2018/01/19	1	8.53	0	0.00	8.47	1	412	0.24%