立凱-KY (5227)-富邦-仁愛券商分點個股進出

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
35.45
漲跌
--
漲幅
0.00%
成交量
126張
產業
上櫃電子零組件類股
264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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/25	0	35.35	1	35.45	35.45	-1	246	-0.41%
2024/04/23	0.1	35.70	0	0.00	34.85	0.1	247	0.04%
2024/04/19	5.1	35.33	0.1	35.45	35.30	5	239	2.10%
2024/04/18	1.1	36.81	2	37.23	37.00	-0.9	229	-0.39%
2024/04/17	2	38.45	0	0.00	38.50	2	222	0.90%
2024/04/16	4	39.10	1	39.10	38.55	3	219	1.39%
2024/04/15	0	39.43	0	0.00	39.10	0	217	0.00%
2024/04/12	1.1	39.12	1	39.60	39.60	0.1	213	0.03%
2024/04/11	0	41.80	0	0.00	41.20	0	206	0.01%
2024/04/09	0.1	42.23	0	0.00	43.45	0.1	198	0.07%
2024/04/02	0	40.15	1	39.85	39.95	-1	187	-0.52%
2024/04/01	1	40.20	3	40.07	40.05	-2	186	-1.05%
2024/03/29	0.1	40.64	0.2	40.60	40.35	-0.2	186	-0.08%
2024/03/28	0	40.10	2	39.98	40.10	-2	184	-1.07%
2024/03/27	1	39.50	0	0.00	39.60	1	184	0.54%
2024/03/26	1	40.05	0.5	40.05	39.85	0.5	182	0.27%
2024/03/25	0	0.00	2	40.45	40.70	-2	180	-1.11%
2024/03/22	0	40.30	0	0.00	40.00	0	180	0.01%
2024/03/21	1	40.10	0	0.00	40.15	1	179	0.57%
2024/03/20	1	40.05	0.2	40.10	40.00	0.8	180	0.46%
2024/03/19	0	40.65	0	0.00	40.30	0	178	0.01%
2024/03/18	1.1	40.53	0	0.00	40.80	1.1	179	0.60%
2024/03/15	0.1	40.50	1	40.50	40.50	-1	181	-0.52%
2024/03/14	1.1	40.13	1	40.15	40.30	0.1	180	0.06%
2024/03/13	1	40.47	5	40.55	40.20	-4	180	-2.20%
2024/03/12	1.1	40.58	0	0.00	40.80	1.1	179	0.59%
2024/03/11	0.4	41.34	0	0.00	41.25	0.4	181	0.24%
2024/03/08	5.1	40.87	13	41.17	40.60	-7.9	184	-4.26%
2024/03/07	9.3	43.33	0	0.00	42.80	9.3	178	5.20%
2024/03/06	0	44.70	1	44.65	44.50	-1	171	-0.57%
2024/03/05	1.2	44.67	1	44.55	44.60	0.2	170	0.11%
2024/03/04	2	44.90	0	0.00	44.85	2	168	1.21%
2024/03/01	0	45.05	3	44.93	44.95	-3	167	-1.78%
2024/02/29	2	45.05	1	44.95	45.00	1	166	0.62%
2024/02/27	4	44.93	1	44.90	44.90	3	167	1.79%
2024/02/26	1	45.50	0.3	45.70	45.45	0.7	164	0.42%
2024/02/23	2	45.70	0	0.00	45.70	2	166	1.20%
2024/02/19	3.2	47.26	0	0.00	47.30	3.2	163	1.96%
2024/02/02	0	0.00	1	46.50	46.25	-1	165	-0.61%
2024/02/01	1	45.15	1	45.35	45.30	0	161	0.00%
2024/01/31	0	45.55	0.2	45.60	45.25	-0.2	158	-0.12%
2024/01/30	1	45.45	0	0.00	45.95	1	156	0.64%
2024/01/26	0	45.70	0	0.00	45.50	0	159	0.00%
2024/01/25	1	45.60	1	45.75	45.65	0	158	0.00%
2024/01/24	1	45.60	3.2	45.73	45.70	-2.2	158	-1.39%
2024/01/19	1	45.60	0	0.00	45.85	1	162	0.62%
2024/01/17	1	45.95	0	0.00	45.50	1	164	0.61%
2024/01/16	1	46.15	0	0.00	46.10	1	165	0.61%
2024/01/15	0	46.70	1	47.05	47.05	-1	170	-0.58%
2024/01/12	0	46.61	0	0.00	46.90	0	176	0.02%
2024/01/11	0	46.90	1	46.60	46.90	-1	179	-0.55%
2024/01/10	2	45.60	1	45.50	45.65	1	181	0.55%
2024/01/09	3	45.90	1	45.70	45.70	2	182	1.10%
2024/01/08	1	46.21	1	46.35	46.20	0	182	0.01%
2024/01/05	0	0.00	1	46.60	46.55	-1	182	-0.55%
2024/01/04	3	46.83	0	0.00	46.80	3	182	1.64%
2024/01/03	0	46.95	0	0.00	47.00	0	193	0.00%
2024/01/02	1	47.15	0	0.00	46.95	1	195	0.52%
2023/12/29	0.9	47.65	0	0.00	47.45	0.9	196	0.46%
2023/12/28	0	47.58	2	47.80	47.90	-2	197	-0.99%
2023/12/27	0	0.00	1	47.25	47.20	-1	198	-0.50%
2023/12/25	1	47.31	1	47.60	47.15	0	205	0.01%
2023/12/22	1	47.31	0	0.00	47.30	1	211	0.48%
2023/12/21	0	47.80	1	47.55	47.55	-1	217	-0.45%
2023/12/19	1	47.60	0	0.00	47.35	1	218	0.46%
2023/12/18	0	0.00	1	48.45	48.20	-1	219	-0.46%
2023/12/14	0	0.00	0	48.95	48.55	0	226	-0.02%
2023/12/13	1	48.10	1	48.50	48.70	0	233	0.00%
2023/12/12	1	48.65	0	0.00	48.50	1	247	0.40%
2023/12/07	2	50.26	0	0.00	49.90	2	281	0.72%
2023/12/05	1	52.34	0	0.00	52.40	1	294	0.35%
2023/12/04	1	49.10	0	0.00	49.00	1	289	0.35%
2023/11/28	0	0.00	1	48.15	48.50	-1	282	-0.35%
2023/11/27	1	47.20	0	0.00	47.65	1	283	0.35%
2023/11/21	18.1	47.60	0	0.00	47.70	18.1	290	6.23%
2023/11/17	0	47.05	0	0.00	47.85	0	294	0.01%
2023/11/16	0	47.20	1	47.20	46.90	-1	293	-0.33%
2023/11/15	1	46.06	0	0.00	46.55	1	296	0.34%
2023/11/14	0	45.84	1	45.90	45.90	-1	299	-0.32%
2023/11/13	1	46.04	0	0.00	45.65	1	300	0.34%
2023/11/10	0	46.50	1	46.70	46.50	-1	303	-0.32%
2023/11/09	0	47.20	0	0.00	47.20	0	305	0.00%
2023/11/07	0	47.90	0	0.00	47.30	0	309	0.00%
2023/11/06	1	47.85	0	0.00	48.00	1	311	0.33%
2023/11/03	0	47.18	0	0.00	47.00	0	310	0.01%
2023/11/02	0	0.00	1	47.30	47.05	-1	310	-0.32%
2023/11/01	1	46.70	0	0.00	46.55	1	315	0.32%
2023/10/31	0.5	46.80	2	47.23	46.40	-1.5	315	-0.48%
2023/10/26	1	47.30	0	0.00	47.40	1	318	0.31%
2023/10/25	0	0.00	1	47.30	47.30	-1	317	-0.32%
2023/10/24	1	46.55	1	46.95	47.10	0	316	0.00%
2023/10/23	1.1	46.61	1	46.50	46.50	0.1	315	0.03%
2023/10/20	2.4	47.15	9	47.47	47.10	-6.6	311	-2.12%
2023/10/19	1	48.15	0	0.00	48.15	1	313	0.32%
2023/10/18	1	49.00	0	0.00	48.80	1	313	0.32%
2023/10/17	1	50.50	0	0.00	50.00	1	312	0.32%
2023/10/16	0.5	50.70	0	0.00	50.30	0.5	313	0.16%
2023/10/13	1	51.50	0	0.00	51.50	1	316	0.32%
2023/10/12	0	0.00	0.7	55.10	51.50	-0.7	320	-0.22%
2023/10/11	15.1	51.25	1	51.30	51.00	14.1	323	4.36%
2023/10/06	0	0.00	1	54.40	54.30	-1	320	-0.31%
2023/10/05	8	53.70	0	0.00	53.80	8	319	2.50%
2023/09/28	0	0.00	2	54.60	54.60	-2	320	-0.62%
2023/09/27	4	54.15	18	54.00	54.00	-14	321	-4.35%
2023/09/26	2	55.70	0	0.00	55.70	2	322	0.62%
2023/09/25	1	54.10	0.1	54.00	53.20	0.9	321	0.28%
2023/09/21	3	53.33	0	53.30	53.00	3	324	0.92%
2023/09/19	0.1	55.70	6	56.35	54.30	-5.9	326	-1.81%
2023/09/18	6	57.00	0	0.00	56.90	6	324	1.85%
2023/09/15	1.6	56.58	3	55.05	56.50	-1.5	319	-0.47%
2023/09/14	0.2	53.05	2	53.30	53.20	-1.8	307	-0.57%
2023/09/13	0	0.00	2	53.30	53.30	-2	307	-0.65%
2023/09/12	10	53.00	4.1	51.42	54.00	5.9	308	1.91%
2023/09/11	18.9	47.08	2.3	46.36	49.15	16.6	292	5.68%
2023/09/08	0.2	50.43	1	50.30	50.20	-0.9	275	-0.31%
2023/09/07	3	50.50	1	50.70	50.40	2	278	0.72%
2023/09/06	1	50.80	0	0.00	50.70	1	289	0.35%
2023/09/05	10	51.30	0	0.00	51.50	10	293	3.40%
2023/09/04	0.1	51.10	1	50.60	51.10	-1	303	-0.31%
2023/09/01	0	0.00	1	50.90	50.20	-1	306	-0.33%
2023/08/30	0	51.00	0	0.00	51.00	0	310	0.01%
2023/08/29	2.3	49.91	3	50.02	50.30	-0.7	313	-0.22%
2023/08/28	7	49.03	1	49.20	49.00	6	314	1.91%
2023/08/25	2.9	49.78	11	50.04	49.25	-8.1	313	-2.59%
2023/08/24	3	51.97	0	0.00	51.10	3	309	0.97%
2023/08/23	2	52.55	0.5	52.70	52.70	1.6	309	0.50%
2023/08/22	0	0.00	4	53.15	53.00	-4	321	-1.25%
2023/08/21	0	0.00	3	53.17	53.30	-3	326	-0.92%
2023/08/18	2.1	52.53	0.1	52.20	51.50	2.1	336	0.62%
2023/08/17	4.1	53.61	0	0.00	53.40	4.1	345	1.19%
2023/08/16	18.2	54.12	20	53.87	54.00	-1.8	350	-0.53%
2023/08/15	6	58.28	0	0.00	58.00	6	354	1.69%
2023/08/14	4	60.30	0.2	60.00	59.00	3.9	375	1.02%
2023/08/11	7	61.49	0	0.00	61.20	7	404	1.73%
2023/08/10	9	59.91	2	59.60	59.60	7	465	1.51%
2023/08/09	8.1	60.49	0	0.00	60.30	8.1	515	1.57%
2023/08/08	1	62.10	0	0.00	61.90	1	574	0.18%
2023/08/07	0	62.91	3	62.43	62.90	-3	604	-0.49%
2023/08/04	7	58.94	1	59.30	59.40	6	652	0.92%
2023/08/02	4	59.83	1	59.81	59.30	3	666	0.45%
2023/08/01	0	0.00	2	60.20	60.10	-2	683	-0.29%
2023/07/31	1	60.21	1	60.32	60.20	0	701	0.00%
2023/07/27	0	0.00	1	61.70	61.80	-1	737	-0.14%
2023/07/26	10	60.47	0	0.00	60.30	10	783	1.28%
2023/07/25	1	60.80	1	60.90	61.20	0	795	0.00%
2023/07/24	4.1	61.32	4	60.20	60.00	0.1	799	0.01%
2023/07/21	1	62.50	1.2	62.37	62.10	-0.2	800	-0.02%
2023/07/20	1	62.60	1	63.10	63.00	0	819	0.00%
2023/07/19	0	63.55	3	63.37	63.10	-3	827	-0.36%
2023/07/18	3	64.43	1	64.20	63.90	2	864	0.23%
2023/07/17	2	65.20	0	0.00	65.20	2	953	0.21%
2023/07/14	2	65.20	5	65.84	65.80	-3	980	-0.31%
2023/07/13	4	65.97	2	65.60	65.20	2	984	0.20%
2023/07/11	0	0.00	1	68.10	67.70	-1	992	-0.10%
2023/07/10	2	67.60	0	0.00	67.50	2	1,000	0.20%
2023/07/07	0.1	67.81	4	67.59	67.80	-3.9	1,012	-0.38%
2023/07/06	1	67.10	9	66.91	66.90	-8	1,029	-0.78%
2023/07/05	0	68.05	1	68.10	67.50	-1	1,037	-0.09%
2023/07/04	2	66.95	1	67.00	67.10	1	1,056	0.09%
2023/07/03	3	68.03	7	67.53	67.50	-4	1,050	-0.38%
2023/06/30	0	68.43	3	69.07	68.50	-3	1,046	-0.28%
2023/06/29	1	67.30	0	0.00	67.30	1	1,046	0.10%
2023/06/28	1	67.40	1	67.20	67.00	0	1,047	0.00%
2023/06/27	7	67.32	0	0.00	67.00	7	1,046	0.67%
2023/06/26	0	69.00	0	0.00	68.10	0	1,044	0.00%
2023/06/21	17.1	69.10	0	0.00	69.20	17.1	1,042	1.64%
2023/06/20	5.1	69.80	4	69.75	69.50	1.1	1,041	0.10%
2023/06/19	0.1	70.14	0	0.00	69.80	0.1	1,042	0.00%
2023/06/16	1	68.61	2	70.10	70.70	-1	1,047	-0.09%
2023/06/15	9.1	69.02	1	69.10	69.00	8.1	1,038	0.78%
2023/06/14	2	69.75	5	69.90	69.70	-3	1,033	-0.29%
2023/06/13	0	70.13	0	0.00	69.80	0	1,042	0.00%
2023/06/12	1	71.01	12	69.87	69.80	-11	1,040	-1.06%
2023/06/09	6.5	71.79	1	71.70	72.30	5.5	1,029	0.53%
2023/06/08	1	73.18	1.5	72.59	72.10	-0.5	1,033	-0.05%
2023/06/07	2.5	71.30	0	0.00	71.20	2.5	1,037	0.24%
2023/06/06	0	71.20	0	0.00	71.00	0	1,039	0.00%
2023/06/02	0	71.80	0	0.00	71.80	0	1,054	0.00%
2023/06/01	3	71.63	3	72.10	71.60	0	1,055	0.00%
2023/05/30	0	71.87	1	72.30	72.30	-1	1,064	-0.09%
2023/05/29	0	71.25	1	71.10	71.20	-1	1,083	-0.09%
2023/05/26	2.5	71.57	12	71.58	70.80	-9.5	1,090	-0.87%
2023/05/25	4.1	72.21	0	0.00	72.20	4.1	1,094	0.37%
2023/05/24	2.1	72.49	1	73.70	72.50	1.1	1,098	0.10%
2023/05/23	2.1	72.42	0	72.90	72.10	2.1	1,092	0.19%
2023/05/22	11	73.32	1	73.50	73.20	10	1,084	0.92%
2023/05/19	4	73.72	1	73.00	73.30	3	1,083	0.28%
2023/05/18	4	74.00	3.1	73.81	73.40	0.9	1,082	0.08%
2023/05/17	5	75.66	18.1	75.65	75.00	-13.1	1,062	-1.23%
2023/05/16	15.3	77.95	8.3	76.51	76.10	7	1,034	0.68%
2023/05/15	3.1	77.41	12.1	76.43	80.00	-9	980	-0.92%
2023/05/12	11.1	75.45	11.3	75.49	77.80	-0.3	959	-0.03%
2023/05/11	8.4	74.11	15	73.19	73.10	-6.6	917	-0.72%
2023/05/10	17.1	74.00	7.1	75.15	74.90	10	893	1.11%
2023/05/09	4.1	72.85	17	72.45	72.50	-12.9	852	-1.51%
2023/05/08	0	72.80	6	72.53	72.40	-6	843	-0.71%
2023/05/05	17	72.98	2	72.70	72.70	15	837	1.79%
2023/05/04	11.1	72.50	1	72.70	72.80	10.1	838	1.20%
2023/05/03	3.1	72.07	1	72.60	72.00	2.1	829	0.25%
2023/05/02	7.2	71.84	11	71.59	73.50	-3.8	815	-0.47%
2023/04/28	2.3	69.27	2	69.35	70.70	0.3	774	0.04%
2023/04/27	1	69.50	1	69.40	69.10	0	767	0.00%
2023/04/26	1	69.90	1	70.40	70.10	0	762	0.00%
2023/04/25	3	69.70	1.1	69.39	70.40	2	756	0.26%
2023/04/24	1.1	68.62	1	68.70	68.60	0.1	737	0.01%
2023/04/21	16	70.86	34	70.50	68.20	-18	730	-2.47%
2023/04/20	47	71.99	11.7	74.03	73.00	35.3	696	5.07%
2023/04/19	3	69.97	0	0.00	70.50	3	614	0.49%
2023/04/17	2	67.70	0	0.00	67.80	2	581	0.34%
2023/04/14	0.1	66.90	0	0.00	66.60	0.1	582	0.02%
2023/04/13	2.5	66.92	0	0.00	67.70	2.5	586	0.43%
2023/04/12	0.1	67.61	2	67.85	67.50	-1.9	578	-0.33%
2023/04/10	0	0.00	0	69.30	69.20	0	548	0.00%
2023/04/07	2	69.55	3	69.47	70.00	-1	537	-0.19%
2023/04/06	0	65.65	0	0.00	65.00	0	517	0.00%
2023/03/31	0	65.05	1	65.20	65.00	-1	520	-0.19%
2023/03/30	3	65.10	0	0.00	64.60	3	522	0.57%
2023/03/29	0.1	65.10	0	0.00	64.90	0.1	524	0.02%
2023/03/24	0	66.50	0	0.00	66.40	0	537	0.00%
2023/03/23	0.1	66.20	0	0.00	66.60	0.1	539	0.02%
2023/03/22	0	67.40	0	0.00	67.10	0	539	0.00%
2023/03/21	0	0.00	1	67.20	67.20	-1	542	-0.18%
2023/03/17	0.1	63.64	0	0.00	63.40	0.1	547	0.02%
2023/03/16	3.4	64.43	2	64.10	63.10	1.4	554	0.24%
2023/03/15	0	0.00	2	66.80	66.50	-2	568	-0.35%
2023/03/14	0.1	67.00	0	0.00	66.70	0.1	585	0.02%
2023/03/13	1.1	66.69	0	0.00	67.40	1.1	595	0.18%
2023/03/10	5	69.40	0	0.00	68.90	5	606	0.82%
2023/03/09	2	70.80	0	0.00	70.90	2	606	0.33%
2023/03/08	5	71.20	0	0.00	71.20	5	616	0.81%
2023/03/07	2	72.70	0	72.50	72.10	2	641	0.31%
2023/03/03	0	0.00	1	71.00	70.50	-1	645	-0.15%
2023/03/02	2	71.65	0	0.00	71.00	2	655	0.31%
2023/03/01	1	73.00	6.3	73.28	72.60	-5.3	665	-0.79%
2023/02/24	0	0.00	2	71.90	72.50	-2	649	-0.31%
2023/02/23	3.2	70.06	3	70.27	71.10	0.2	648	0.03%
2023/02/22	1.3	70.15	0	0.00	70.10	1.3	659	0.20%
2023/02/17	2	72.70	1	73.10	72.40	1	715	0.14%
2023/02/16	0	0.00	1	73.10	73.80	-1	733	-0.14%
2023/02/15	1	72.00	1	71.70	72.20	0	777	0.00%
2023/02/14	1	71.90	1	72.50	71.70	0	835	0.00%
2023/02/13	2	72.15	2.1	73.44	71.60	-0.1	890	-0.01%
2023/02/10	5.1	74.77	16	74.85	73.30	-11	950	-1.15%
2023/02/09	7.1	73.74	2	73.85	74.00	5.1	952	0.53%
2023/02/07	2	71.65	2	71.70	71.60	0	999	0.00%
2023/02/06	3	73.63	0.2	73.10	73.10	2.8	1,021	0.27%
2023/02/03	1	73.60	0	0.00	74.00	1	1,020	0.10%
2023/02/02	4	73.65	1	73.30	73.10	3	1,015	0.30%
2023/02/01	1	71.60	8	72.26	72.10	-7	1,011	-0.69%
2023/01/31	1	70.10	10	72.20	72.40	-9	1,014	-0.89%
2023/01/30	1	71.20	0	0.00	70.00	1	1,017	0.10%
2023/01/17	2	68.75	2	69.35	69.00	0	1,032	0.00%
2023/01/16	3	67.53	0	0.00	67.50	3	1,043	0.29%
2023/01/12	1	67.10	0	0.00	67.10	1	1,101	0.09%
2023/01/11	1	68.20	2	68.10	68.00	-1	1,124	-0.09%
2023/01/10	14	69.86	0	0.00	69.00	14	1,153	1.21%
2023/01/09	1	72.30	1	72.10	70.50	0	1,192	0.00%
2023/01/03	1	69.60	26	69.62	70.80	-25	1,346	-1.86%
2022/12/30	10	66.00	5.5	65.94	66.20	4.5	1,367	0.33%
2022/12/28	0	66.70	0	0.00	66.10	0	1,452	0.00%
2022/12/26	10	66.00	0	0.00	66.00	10	1,483	0.67%
2022/12/22	0	0.00	3	66.40	67.10	-3	1,534	-0.20%
2022/12/21	4	65.72	0	0.00	66.30	4	1,590	0.25%
2022/12/20	0	68.70	0	0.00	65.20	0	1,618	0.00%
2022/12/16	0.1	68.50	0	0.00	68.10	0.1	1,687	0.01%
2022/12/13	5	70.50	0	0.00	69.30	5	1,739	0.29%
2022/12/12	0.2	70.90	0	0.00	70.30	0.2	1,735	0.01%
2022/12/09	1.1	70.79	0	0.00	69.30	1.1	1,731	0.06%
2022/12/07	22.3	70.17	16.5	69.64	69.90	5.8	1,719	0.34%
2022/12/06	3.5	73.67	1	75.70	73.20	2.5	1,697	0.15%
2022/12/05	2	76.35	0	0.00	75.60	2	1,680	0.12%
2022/12/02	2	76.50	4	76.33	76.50	-2	1,672	-0.12%
2022/12/01	1	74.80	1	75.00	74.60	0	1,655	0.00%
2022/11/30	8.1	75.22	1	75.10	74.70	7.1	1,649	0.43%
2022/11/29	5	76.96	28	76.89	75.90	-23	1,639	-1.40%
2022/11/28	2	73.85	0	0.00	73.80	2	1,614	0.12%
2022/11/25	11.1	73.45	0	0.00	72.60	11.1	1,617	0.68%
2022/11/24	1	74.20	2	75.80	74.00	-1	1,610	-0.06%
2022/11/23	1.1	75.00	6	75.25	74.70	-5	1,605	-0.31%
2022/11/22	0	72.90	0	0.00	72.70	0	1,589	0.00%
2022/11/21	3	73.30	10	73.10	73.10	-7	1,584	-0.44%
2022/11/18	16.4	74.59	11	74.09	73.80	5.4	1,585	0.34%
2022/11/17	29	75.47	1.1	76.23	76.90	27.9	1,566	1.78%
2022/11/16	5	73.06	1	73.90	72.50	4	1,535	0.26%
2022/11/15	3.2	74.85	0	0.00	74.50	3.2	1,541	0.21%
2022/11/14	2.1	74.34	1	75.10	75.20	1.1	1,527	0.07%
2022/11/11	12.3	74.90	0	0.00	74.10	12.3	1,505	0.82%
2022/11/10	3	76.13	4.4	76.21	76.80	-1.4	1,460	-0.09%
2022/11/09	0	0.00	3	78.20	78.60	-3	1,402	-0.21%
2022/11/08	3	76.77	1.8	79.40	79.40	1.2	1,354	0.09%
2022/11/07	1	72.30	1	73.70	72.20	0	1,288	0.00%
2022/11/04	1	72.30	8	73.33	73.50	-7	1,259	-0.56%
2022/11/03	3	69.20	1	71.00	71.00	2	1,212	0.16%
2022/11/02	2	69.90	0	0.00	71.10	2	1,198	0.17%
2022/10/31	3	65.13	0	0.00	64.30	3	1,164	0.26%
2022/10/28	3	62.53	1	64.10	62.40	2	1,158	0.17%
2022/10/27	0	0.00	3	66.00	66.40	-3	1,148	-0.26%
2022/10/26	0	0.00	1	65.30	64.50	-1	1,142	-0.09%
2022/10/25	4	66.60	6	66.65	65.50	-2	1,135	-0.18%
2022/10/24	3	69.97	4	70.40	68.50	-1	1,116	-0.09%
2022/10/21	4	72.63	1	70.40	69.50	3	1,104	0.27%
2022/10/20	1	72.70	11	71.10	71.60	-10	1,080	-0.93%
2022/10/19	14	70.10	8	69.19	68.10	6	1,054	0.57%
2022/10/18	3	70.80	0	0.00	70.90	3	1,050	0.29%
2022/10/17	6	72.97	2	72.90	72.90	4	1,054	0.38%
2022/10/14	2	70.40	2	69.10	71.60	0	1,017	0.00%
2022/10/13	2	66.80	16.1	66.00	65.10	-14.1	979	-1.44%
2022/10/12	6	71.22	22	70.23	70.90	-16	948	-1.69%
2022/10/11	6	72.10	26.1	72.54	72.80	-20.1	922	-2.18%
2022/10/07	10	68.04	5	68.30	69.70	5	863	0.58%
2022/10/06	13.1	68.11	8	68.73	69.80	5.1	832	0.61%
2022/10/05	2	63.80	1	63.50	63.80	1	783	0.13%
2022/10/04	6	62.87	1	63.10	62.00	5	771	0.65%
2022/09/30	3.1	59.81	0	0.00	62.30	3.1	776	0.40%
2022/09/29	10	64.05	11	63.29	62.90	-1	777	-0.13%
2022/09/28	4	65.38	2	66.20	62.90	2	773	0.26%
2022/09/27	1	60.50	4	60.60	64.30	-3	755	-0.40%
2022/09/26	2	61.95	1	61.50	58.50	1	753	0.13%
2022/09/23	21	63.23	4	62.74	64.10	17	756	2.24%
2022/09/22	9	59.77	18	59.54	60.60	-9	714	-1.26%
2022/09/21	0	0.00	3	54.07	55.10	-3	676	-0.44%
2022/09/19	0.1	51.94	0	0.00	51.40	0.1	699	0.02%
2022/09/14	4	51.73	0	0.00	52.00	4	767	0.52%
2022/09/13	1	53.60	1.1	53.02	52.90	-0.1	775	-0.01%
2022/09/12	1.1	52.47	0	0.00	52.00	1.1	798	0.14%
2022/09/08	1	51.30	0	0.00	51.00	1	825	0.12%
2022/09/06	2	51.30	2	52.85	51.00	0	926	0.00%
2022/09/05	0	0.00	1	53.50	53.50	-1	944	-0.11%
2022/09/02	1.1	55.50	0	0.00	55.50	1.1	948	0.12%
2022/09/01	0	0.00	1	57.10	57.10	-1	945	-0.11%
2022/08/31	1	54.70	1	55.70	55.20	0	939	0.00%
2022/08/30	1	55.20	8.7	54.38	55.00	-7.7	946	-0.82%
2022/08/29	1.5	52.80	0	0.00	53.00	1.5	940	0.16%
2022/08/26	2	53.55	0	0.00	54.00	2	943	0.21%
2022/08/25	11	54.55	0	0.00	53.30	11	945	1.16%
2022/08/23	1	54.20	0	0.00	54.30	1	945	0.11%
2022/08/22	0	0.00	51	55.66	55.80	-51	948	-5.38%
2022/08/17	31	54.51	1	54.40	54.40	30	1,036	2.89%
2022/08/16	20	53.85	0	0.00	53.20	20	1,070	1.87%
2022/08/15	1	53.40	7	53.79	53.70	-6	1,112	-0.54%
2022/08/12	2	52.00	0	0.00	52.00	2	1,135	0.18%
2022/08/11	6	52.00	0	0.00	51.90	6	1,194	0.50%
2022/08/10	2	50.50	0	0.00	51.40	2	1,202	0.17%
2022/08/09	1.1	50.78	0	0.00	50.80	1.1	1,206	0.09%
2022/08/05	1	52.90	0	0.00	52.00	1	1,204	0.08%
2022/08/02	0	0.00	2	52.45	52.70	-2	1,209	-0.17%
2022/08/01	0	0.00	1	52.20	52.30	-1	1,212	-0.08%
2022/07/28	1	52.10	3	52.90	52.00	-2	1,220	-0.16%
2022/07/26	1.1	52.02	1	52.00	51.80	0.1	1,221	0.01%
2022/07/25	2.1	54.18	1	55.00	53.80	1.1	1,216	0.09%
2022/07/22	3	56.30	8	57.65	57.60	-5	1,199	-0.42%
2022/07/21	1	52.00	4	52.30	52.90	-3	1,167	-0.26%
2022/07/18	0	0.00	6	52.07	51.90	-6	1,177	-0.51%
2022/07/15	1	51.70	1.2	51.47	51.40	-0.2	1,197	-0.01%
2022/07/13	0	50.80	1	51.10	50.20	-1	1,211	-0.08%
2022/07/12	6	50.42	2	50.45	50.20	4	1,215	0.33%
2022/07/11	2	55.65	1	55.10	55.00	1	1,221	0.08%
2022/07/08	8	57.23	5	57.39	57.90	3	1,216	0.25%
2022/07/07	5.1	52.29	2	53.80	54.50	3.1	1,201	0.26%
2022/07/06	6.1	52.34	5.2	52.05	49.95	0.9	1,187	0.08%
2022/07/05	5.5	54.86	5	56.02	55.00	0.5	1,167	0.04%
2022/07/04	5.1	62.23	24	61.15	59.00	-18.9	1,133	-1.67%
2022/07/01	24	69.24	1	65.40	65.50	23	1,109	2.07%
2022/06/30	0	0.00	1	70.00	69.50	-1	1,082	-0.09%
2022/06/29	1	71.30	0	0.00	71.70	1	1,078	0.09%
2022/06/28	0.2	72.12	1	72.90	71.30	-0.8	1,076	-0.07%
2022/06/27	5	73.70	0	0.00	73.70	5	1,068	0.47%
2022/06/24	6	71.25	3	71.34	70.40	3	1,053	0.28%
2022/06/23	5.1	71.13	6	70.97	70.90	-0.9	1,058	-0.09%
2022/06/22	10.3	73.47	7	74.21	72.20	3.3	1,055	0.31%
2022/06/21	10.3	69.98	3	70.70	71.20	7.3	1,042	0.70%
2022/06/20	2.2	71.00	6.1	71.58	69.10	-3.9	1,045	-0.37%
2022/06/17	9	70.39	6	70.85	71.80	3	1,027	0.29%
2022/06/16	7.1	72.59	9	73.00	72.00	-1.9	1,010	-0.19%
2022/06/15	6.1	69.61	0	0.00	70.30	6.1	975	0.63%
2022/06/14	12	65.43	5	65.56	68.40	7	954	0.73%
2022/06/13	1	67.00	6	66.28	65.80	-5	945	-0.53%
2022/06/10	1	66.20	0	0.00	66.10	1	959	0.10%
2022/06/09	0	0.00	4	66.60	66.50	-4	977	-0.41%
2022/06/08	7	68.47	0.4	68.65	67.70	6.6	1,018	0.65%
2022/06/06	0	0.00	0.3	67.41	66.00	-0.3	1,041	-0.03%
2022/06/02	0	0.00	1	67.20	66.60	-1	1,044	-0.10%
2022/06/01	1	68.30	0	0.00	67.30	1	1,049	0.10%
2022/05/31	2	67.00	0	0.00	66.80	2	1,049	0.19%
2022/05/27	3	66.27	0	0.00	67.40	3	1,080	0.28%
2022/05/26	4.2	66.74	26	66.87	66.00	-21.9	1,075	-2.03%
2022/05/25	7.4	72.19	25.4	71.54	71.60	-18	1,036	-1.74%
2022/05/24	20	79.75	3.1	79.12	78.30	16.9	1,014	1.67%
2022/05/23	3.1	76.28	11.1	81.11	81.00	-8	980	-0.81%
2022/05/20	6.1	74.80	4	74.52	74.50	2	949	0.22%
2022/05/19	23	74.01	9	75.42	77.70	14	921	1.52%
2022/05/18	20	72.60	4	72.60	72.60	16	873	1.83%
2022/05/17	0	0.00	3.2	64.58	66.00	-3.2	883	-0.37%
2022/05/16	3	60.60	0	0.00	60.00	3	882	0.34%
2022/05/12	4	60.18	0	0.00	59.50	4	898	0.45%
2022/05/11	1	60.70	0	0.00	60.00	1	899	0.11%
2022/05/10	2	59.50	0	0.00	61.50	2	910	0.22%
2022/05/09	9	62.11	0	0.00	61.80	9	931	0.97%
2022/05/06	2.8	65.58	0	0.00	65.60	2.8	932	0.29%
2022/05/05	0	0.00	1	68.00	67.20	-1	946	-0.11%
2022/05/04	1	65.60	1	64.80	65.30	0	951	0.00%
2022/05/03	2	64.55	1	64.60	64.30	1	973	0.10%
2022/04/29	0.2	66.37	2	66.45	65.60	-1.8	1,003	-0.18%
2022/04/27	1	64.60	0	0.00	66.20	1	1,110	0.09%
2022/04/26	0.5	67.89	0	0.00	67.50	0.5	1,154	0.05%
2022/04/25	2	68.15	0	0.00	68.50	2	1,172	0.17%
2022/04/22	6.1	72.55	2	72.40	72.10	4.1	1,194	0.34%
2022/04/21	1	74.90	1	76.40	76.00	0	1,236	0.00%
2022/04/20	0	0.00	3	73.17	74.00	-3	1,222	-0.25%
2022/04/19	1	67.90	0	0.00	67.30	1	1,222	0.08%
2022/04/18	0	0.00	1	66.20	65.10	-1	1,236	-0.08%
2022/04/15	2.2	68.17	11	69.02	67.60	-8.8	1,245	-0.71%
2022/04/14	1	73.30	0	0.00	73.00	1	1,247	0.08%
2022/04/13	0	0.00	13	74.80	74.60	-13	1,256	-1.03%
2022/04/12	0.2	76.39	1	74.60	74.60	-0.8	1,271	-0.06%
2022/04/11	0	0.00	18	78.00	77.70	-18	1,289	-1.40%
2022/04/08	0	79.20	0	0.00	78.90	0	1,311	0.00%
2022/04/07	2	79.10	3	80.70	78.50	-1	1,333	-0.07%
2022/04/01	1	79.31	3	79.50	79.50	-2	1,508	-0.13%
2022/03/31	2	80.20	1	80.50	80.10	1	1,587	0.06%
2022/03/30	1	82.00	0	0.00	81.60	1	1,665	0.06%
2022/03/28	2	82.05	0.2	82.20	81.70	1.9	1,711	0.11%
2022/03/25	0	0.00	2	84.35	84.40	-2	1,712	-0.12%
2022/03/24	2	87.40	8	87.66	87.10	-6	1,716	-0.35%
2022/03/23	0	0.00	2	86.35	86.10	-2	1,712	-0.12%
2022/03/22	1	84.10	1	84.80	83.80	0	1,732	0.00%
2022/03/21	4	85.95	2	85.00	85.10	2	1,761	0.11%
2022/03/18	4	86.25	0	85.20	85.50	4	1,845	0.22%
2022/03/17	4	89.30	6	89.37	88.50	-2	1,835	-0.11%
2022/03/16	2	84.59	0	0.00	84.20	2	1,867	0.11%
2022/03/15	0	84.11	2	86.55	86.00	-2	1,934	-0.10%
2022/03/14	0	0.00	2.7	87.69	87.10	-2.7	1,965	-0.13%
2022/03/11	8	88.66	2	89.60	89.50	6	1,998	0.30%
2022/03/10	1.1	83.33	8	86.45	88.50	-7	1,990	-0.35%
2022/03/08	1	78.50	0	0.00	78.00	1	2,020	0.05%
2022/03/07	2.1	80.21	3	80.33	80.00	-0.9	2,053	-0.04%
2022/03/04	2	85.30	2	85.00	83.50	0	2,104	0.00%
2022/03/03	1	85.40	1	86.00	85.00	0	2,186	0.00%
2022/03/02	15	86.59	2	88.10	86.80	13	2,236	0.58%
2022/03/01	1	83.40	2.2	82.88	85.30	-1.2	2,317	-0.05%
2022/02/25	0.7	77.18	26.1	76.03	77.60	-25.4	2,389	-1.06%
2022/02/24	2.2	77.30	3.2	75.13	75.00	-1	2,423	-0.04%
2022/02/23	1	80.50	0	0.00	80.30	1	2,430	0.04%
2022/02/22	3.1	80.67	1	80.00	79.50	2.1	2,464	0.08%
2022/02/21	1	83.00	2	83.00	82.20	-1	2,473	-0.04%
2022/02/18	0	0.00	1	84.30	84.10	-1	2,506	-0.04%
2022/02/17	3.1	87.03	4	85.10	85.50	-0.9	2,531	-0.04%
2022/02/16	4	84.10	5	84.10	83.50	-1	2,560	-0.04%
2022/02/15	2	83.95	1	82.80	82.80	1	2,622	0.04%
2022/02/14	8.1	82.32	5	82.02	81.70	3.1	2,718	0.11%
2022/02/10	0	0.00	2	87.70	86.10	-2	3,043	-0.07%
2022/02/09	7	87.06	0.6	87.70	87.70	6.4	3,228	0.20%
2022/02/08	0	0.00	1	81.00	82.90	-1	3,397	-0.03%
2022/02/07	1	82.30	3	84.77	81.80	-2	3,434	-0.06%
2022/01/26	8	84.46	8.5	84.56	83.50	-0.5	3,518	-0.01%
2022/01/25	2	86.55	14	86.26	85.00	-12	3,528	-0.34%
2022/01/24	3.5	89.13	11.4	89.46	89.50	-7.9	3,551	-0.22%
2022/01/21	5	92.32	6	92.80	92.00	-1	3,545	-0.03%
2022/01/20	18.3	97.67	10.1	97.88	96.20	8.2	3,563	0.23%
2022/01/19	1	91.80	10	91.21	93.20	-9	3,557	-0.25%
2022/01/18	22.4	84.76	1	83.10	84.80	21.4	3,530	0.60%
2022/01/17	6	79.35	17	77.55	83.00	-11	3,527	-0.31%
2022/01/14	20.1	84.25	12	87.60	83.10	8.1	3,508	0.23%
2022/01/13	1	90.40	5.7	91.44	91.80	-4.7	3,463	-0.14%
2022/01/12	10	89.60	5	90.00	89.90	5	3,468	0.14%
2022/01/11	16	88.21	30	89.20	88.00	-14	3,473	-0.40%
2022/01/10	8.1	89.59	2	89.55	90.30	6.1	3,459	0.18%
2022/01/07	1.2	94.58	0	0.00	93.80	1.2	3,447	0.03%
2022/01/06	0	0.00	1	99.49	98.00	-1	3,454	-0.03%
2022/01/05	2.2	99.99	0	0.00	98.10	2.2	3,464	0.06%
2022/01/04	4	99.03	9	99.86	99.00	-5	3,445	-0.15%
2022/01/03	3	94.63	1.8	95.32	94.10	1.2	3,427	0.03%
2021/12/30	3.1	96.05	6	97.83	98.00	-2.9	3,412	-0.08%
2021/12/29	24.7	96.47	4.3	96.68	96.10	20.4	3,397	0.60%
2021/12/28	10.1	93.48	16	95.69	100.00	-5.9	3,331	-0.18%
2021/12/27	14.2	87.92	17.2	86.07	91.30	-3	3,242	-0.09%
2021/12/24	40.1	80.47	10	77.52	83.00	30.1	3,173	0.95%
2021/12/23	2.1	75.10	28	76.70	77.50	-25.9	3,111	-0.83%
2021/12/22	2.2	70.69	1	71.00	70.50	1.2	3,108	0.04%
2021/12/21	0	0.00	3	71.50	71.60	-3	3,185	-0.09%
2021/12/20	0	0.00	4	68.55	70.90	-4	3,191	-0.13%
2021/12/17	0	0.00	2	71.23	70.10	-2	3,180	-0.06%
2021/12/16	26.9	73.65	2.6	72.95	73.00	24.3	3,173	0.77%
2021/12/15	2.2	75.76	54.2	76.57	76.00	-51.9	3,146	-1.65%
2021/12/14	54.2	80.50	8	78.58	80.00	46.2	3,115	1.48%
2021/12/13	1.2	73.40	0.2	73.40	73.40	1	3,029	0.03%
2021/12/01	7.1	42.45	2	42.83	43.50	5.1	3,020	0.17%
2021/11/30	10	43.78	16	43.23	43.05	-6	2,974	-0.20%
2021/11/29	1	40.65	9	39.40	42.05	-8	2,922	-0.28%
2021/11/26	6.1	38.52	21.3	38.07	38.25	-15.2	2,884	-0.53%
2021/11/25	7.2	42.67	6	42.83	41.00	1.2	2,878	0.04%
2021/11/24	3.2	43.37	10.1	43.21	43.35	-6.9	2,908	-0.24%
2021/11/23	2	46.34	1	45.60	45.10	1	3,023	0.03%
2021/11/22	28	46.27	3	45.20	45.55	25	3,110	0.80%
2021/11/19	1	47.60	6	47.13	46.20	-5	3,092	-0.16%
2021/11/18	75.1	49.56	2	50.05	48.50	73.1	3,059	2.39%
2021/11/17	4	47.59	8	47.11	46.80	-4	2,980	-0.13%
2021/11/16	34.2	47.37	4	48.00	48.60	30.2	2,934	1.03%
2021/11/15	3	48.83	25.9	47.83	50.60	-22.9	2,867	-0.80%
2021/11/12	16.1	45.93	14	44.29	46.00	2.1	2,783	0.07%
2021/11/11	4.1	43.57	0.2	43.60	42.80	3.9	2,756	0.14%
2021/11/10	3.1	42.16	9	41.64	42.45	-6	2,741	-0.22%
2021/11/09	6	44.17	0	0.00	44.00	6	2,730	0.22%
2021/11/08	13	43.96	1.3	43.55	43.70	11.7	2,778	0.42%
2021/11/05	0.1	45.60	3	45.05	45.00	-2.9	2,744	-0.11%
2021/11/04	4.1	44.90	2.2	46.20	44.50	1.9	2,715	0.07%
2021/11/03	0.2	44.07	9.2	44.48	45.55	-9.1	2,817	-0.32%
2021/11/02	21.1	43.94	18.5	43.73	42.85	2.6	2,884	0.09%
2021/11/01	42.2	48.38	31.5	48.29	47.55	10.7	2,887	0.37%
2021/10/29	32.1	45.83	27	42.15	45.95	5.1	2,821	0.18%
2021/10/28	44.3	39.25	14.9	39.26	42.75	29.4	2,637	1.11%
2021/10/27	36.1	38.71	8.4	38.68	38.90	27.7	2,445	1.13%
2021/10/26	0	0.00	0.4	35.40	35.40	-0.4	2,259	-0.02%
2021/10/25	0.1	31.65	20	31.66	32.20	-19.9	2,222	-0.90%
2021/10/22	1	29.10	0	0.00	29.30	1	2,143	0.05%
2021/10/21	1	29.75	6	28.50	29.75	-5	2,142	-0.23%
2021/10/20	0	0.00	10	29.00	28.60	-10	2,136	-0.47%
2021/10/19	3	29.15	0	0.00	29.40	3	2,137	0.14%
2021/10/18	13	27.73	4	28.86	29.05	9	2,120	0.42%
2021/10/15	1	24.40	1	25.20	26.45	0	2,104	0.00%
2021/10/13	1.1	25.22	1	26.00	25.25	0.1	2,119	0.00%
2021/10/12	0	27.10	0	0.00	26.50	0	2,118	0.00%
2021/10/08	2	27.35	0	0.00	27.20	2	2,124	0.09%
2021/10/01	5	29.30	1	29.45	28.60	4	2,256	0.18%
2021/09/29	1	27.90	1	27.50	27.35	0	2,380	0.00%
2021/09/28	0	27.70	0	0.00	28.40	0	2,395	0.00%
2021/09/27	2	28.05	0.5	28.50	28.00	1.5	2,393	0.06%
2021/09/24	0	0.00	2	29.18	28.60	-2	2,402	-0.08%
2021/09/23	2	28.80	1	28.90	28.65	1	2,401	0.04%
2021/09/22	2	28.34	0	0.00	29.00	2	2,401	0.08%
2021/09/17	1	29.25	26	29.48	30.15	-25	2,414	-1.04%
2021/09/16	9.2	30.32	57	30.49	29.90	-47.8	2,414	-1.98%
2021/09/15	58.2	35.88	35.7	35.47	33.00	22.5	2,390	0.94%
2021/09/14	5.1	31.72	1	33.50	34.45	4.1	2,322	0.18%
2021/09/13	0	0.00	20	31.35	31.50	-20	2,352	-0.85%
2021/09/10	16	30.64	0	0.00	31.40	16	2,364	0.68%
2021/09/08	21	28.49	0	0.00	28.50	21	2,355	0.89%
2021/09/07	0	0.00	20	28.40	28.50	-20	2,362	-0.85%
2021/09/06	25	28.07	2	28.20	28.20	23	2,405	0.96%
2021/09/03	0	28.30	10	28.15	28.30	-10	2,429	-0.41%
2021/09/02	11	26.20	19.3	27.33	27.00	-8.3	2,422	-0.34%
2021/09/01	3	29.00	20.5	30.85	29.00	-17.5	2,402	-0.73%
2021/08/31	26.2	31.60	5.6	30.88	32.20	20.6	2,391	0.86%
2021/08/30	5.1	32.58	5	32.37	32.20	0.1	2,343	0.00%
2021/08/27	63.2	33.93	16	34.04	33.80	47.2	2,273	2.08%
2021/08/26	4.3	30.44	7	31.48	31.55	-2.7	2,125	-0.13%
2021/08/25	3	27.80	0.2	28.70	28.70	2.8	2,011	0.14%
2021/08/24	5	24.20	1	26.10	26.10	4	1,994	0.20%
2021/08/23	0.2	23.35	0	0.00	23.75	0.2	1,968	0.01%
2021/08/20	0	0.00	3	21.80	23.65	-3	1,958	-0.15%
2021/08/19	0.3	23.05	7.2	22.95	22.80	-6.9	1,949	-0.35%
2021/08/13	12	28.25	0.7	28.45	28.70	11.3	1,948	0.58%
2021/08/12	12	29.00	4	28.00	30.50	8	1,940	0.41%
2021/08/10	1.1	34.55	0	0.00	34.55	1.1	1,892	0.06%
2021/08/09	9.2	38.21	28	37.24	38.35	-18.8	1,894	-0.99%
2021/08/06	31	33.22	26.1	33.65	35.20	4.9	1,755	0.28%
2021/08/05	21.2	31.85	52	31.69	32.00	-30.8	1,647	-1.87%
2021/08/04	20	28.90	18.3	29.12	29.15	1.7	1,575	0.11%
2021/08/03	2	26.50	0	0.00	26.50	2	1,508	0.13%
2021/08/02	0	0.00	1	24.30	24.10	-1	1,512	-0.07%
2021/07/30	3	24.83	0	0.00	24.50	3	1,517	0.20%
2021/07/29	1	24.75	2.2	24.53	25.10	-1.2	1,523	-0.08%
2021/07/28	2	23.80	0	0.00	23.85	2	1,531	0.13%
2021/07/27	2	25.10	6	25.80	25.60	-4	1,536	-0.26%
2021/07/26	17	25.98	7.9	25.66	25.50	9.1	1,529	0.59%
2021/07/23	0.1	28.35	13.2	27.02	27.75	-13.2	1,503	-0.88%
2021/07/22	0.4	28.51	0	0.00	28.50	0.4	1,506	0.02%
2021/07/21	3.2	29.42	14	28.35	29.50	-10.8	1,490	-0.72%
2021/07/20	0.2	26.45	1	26.85	26.85	-0.8	1,455	-0.05%
2021/07/19	4.3	27.19	4.4	27.11	27.20	-0.1	1,468	0.00%
2021/07/15	0.3	25.10	0	0.00	25.50	0.3	1,554	0.02%
2021/07/14	0	0.00	2.5	23.28	24.20	-2.5	1,567	-0.16%
2021/07/13	11.2	25.52	1	25.45	25.45	10.2	1,631	0.63%
2021/07/12	0.6	26.83	104	25.38	27.00	-103.4	1,617	-6.39%	大賣/鉅額交易
2021/07/09	100	25.00	2	25.00	24.55	98	1,589	6.17%
2021/07/08	9	24.29	18.4	24.10	24.65	-9.4	1,563	-0.60%
2021/07/07	20.3	23.90	0	0.00	24.40	20.3	1,497	1.35%
2021/07/06	3	22.20	38.1	22.20	22.20	-35.1	1,407	-2.49%
2021/07/05	0	0.00	50	20.20	20.20	-50	1,358	-3.68%
2021/07/02	0	0.00	1	18.40	18.40	-1	1,341	-0.07%
2021/07/01	0.3	16.90	0.6	16.70	16.75	-0.3	1,339	-0.02%
2021/06/28	0.1	18.80	0	0.00	19.00	0.1	1,348	0.01%
2021/06/11	5	10.55	13	10.69	10.90	-8	1,393	-0.57%
2021/06/10	0	0.00	26.1	10.99	10.80	-26.1	1,410	-1.85%
2021/06/09	3	11.00	1.1	11.00	11.00	1.9	1,377	0.13%
2021/06/08	10	9.99	0	0.00	10.00	10	1,374	0.73%
2021/06/07	10	10.25	0	0.00	10.05	10	1,410	0.71%
2021/06/03	4	10.74	100	10.94	10.60	-96	1,506	-6.37%
2021/06/02	0.8	10.40	1	10.50	11.05	-0.2	1,460	-0.01%
2021/06/01	10	10.20	0	0.00	10.05	10	1,451	0.69%
2021/05/24	0	0.00	4	9.39	9.40	-4	1,454	-0.28%
2021/05/17	2	9.10	12	8.86	8.86	-10	1,458	-0.69%
2021/05/14	2	10.25	0	0.00	9.80	2	1,440	0.14%
2021/05/11	0	0.00	1	10.30	10.40	-1	1,382	-0.07%
2021/05/06	0	0.00	2	10.50	10.35	-2	1,344	-0.15%
2021/05/05	2	10.48	10	10.40	10.40	-8	1,339	-0.60%
2021/05/04	0	0.00	5	10.52	10.45	-5	1,337	-0.37%
2021/05/03	1	11.05	0	0.00	11.05	1	1,322	0.08%
2021/04/29	0	0.00	1	10.90	10.80	-1	1,295	-0.08%
2021/04/26	3	11.18	0	0.00	11.15	3	1,298	0.23%
2021/04/16	1	11.65	0	0.00	11.70	1	1,271	0.08%
2021/04/15	2	11.80	0	0.00	12.15	2	1,265	0.16%
2021/04/13	10	12.95	0	0.00	12.75	10	1,258	0.79%
2021/04/12	1	12.20	0	0.00	12.75	1	1,215	0.08%
2021/04/09	0	0.00	2	11.60	11.60	-2	1,175	-0.17%
2021/03/25	0	0.00	1	10.50	10.40	-1	1,335	-0.07%
2021/03/24	0	0.00	0.1	10.65	10.65	-0.1	1,330	-0.01%
2021/03/23	0	0.00	6	10.68	10.45	-6	1,327	-0.45%
2021/03/22	0	0.00	2	11.00	10.95	-2	1,312	-0.15%
2021/03/19	0	0.00	5	11.55	11.50	-5	1,296	-0.39%
2021/03/18	6	11.73	0	0.00	11.50	6	1,285	0.47%
2021/03/17	10	11.78	5	12.05	12.10	5	1,256	0.40%
2021/03/15	0	0.00	1	10.35	10.35	-1	1,191	-0.08%
2021/03/12	4	10.15	0	0.00	10.15	4	1,207	0.33%
2021/03/11	0	10.55	0	0.00	10.10	0	1,214	0.00%
2021/03/10	3	10.60	17	10.07	10.55	-14	1,184	-1.18%
2021/03/08	0	0.00	1	11.55	11.55	-1	1,105	-0.09%
2021/03/05	0	0.00	0	12.80	12.80	0	1,114	0.00%
2021/03/04	0	0.00	1	14.25	14.20	-1	1,126	-0.09%
2021/03/03	1	14.00	0	0.00	14.20	1	1,159	0.09%
2021/02/23	0	0.00	1	14.70	14.70	-1	1,388	-0.07%
2021/02/19	1	14.50	1.5	14.50	14.55	-0.5	1,410	-0.04%
2021/02/18	1	14.05	1	14.30	14.40	0	1,431	0.00%
2021/02/17	2	14.03	2	14.05	14.00	0	1,438	0.00%
2021/02/05	0	0.00	1	13.85	13.75	-1	1,462	-0.07%
2021/02/03	0	14.50	0	0.00	13.80	0	1,531	0.00%
2021/02/01	1	13.60	0	0.00	13.60	1	1,666	0.06%
2021/01/26	0.1	14.20	1	14.35	14.15	-0.9	1,835	-0.05%
2021/01/25	6	13.60	0	0.00	13.90	6	1,879	0.32%
2021/01/22	1	13.90	0	0.00	13.95	1	1,902	0.05%
2021/01/21	5	13.90	100	14.14	13.85	-95	1,899	-5.00%
2021/01/20	10	14.75	0	0.00	14.30	10	1,887	0.53%
2021/01/19	0.4	15.15	0	0.00	15.15	0.4	1,875	0.02%
2021/01/07	0	0.00	2	15.80	15.80	-2	1,819	-0.11%
2021/01/06	1	15.95	21	16.14	15.85	-20	1,825	-1.10%
2021/01/05	51	16.87	3	16.55	16.55	48	1,799	2.67%
2021/01/04	1	16.10	6	16.25	16.10	-5	1,785	-0.28%
2020/12/31	8	16.49	8	16.10	16.10	0	1,780	0.00%
2020/12/30	19	16.98	11	16.91	16.65	8	1,757	0.46%
2020/12/29	44	17.90	7	17.85	17.90	37	1,702	2.17%
2020/12/28	0	0.00	1	15.90	17.10	-1	1,571	-0.06%
2020/12/25	1	15.80	2	15.75	15.55	-1	1,514	-0.07%
2020/12/24	50	15.79	0	0.00	15.60	50	1,502	3.33%
2020/12/21	0	0.00	5	15.30	15.20	-5	1,528	-0.33%
2020/12/15	2	15.33	50	15.29	15.10	-48	1,638	-2.93%
2020/12/14	0	0.00	3	15.32	15.50	-3	1,656	-0.18%
2020/12/11	1	15.25	10	15.07	15.40	-9	1,697	-0.53%
2020/12/09	2	15.95	0	0.00	15.65	2	1,837	0.11%
2020/12/03	0	0.00	290	15.86	15.60	-290	2,009	-14.43%	大賣/鉅額交易
2020/12/02	0	0.00	27	16.09	15.85	-27	2,082	-1.30%
2020/12/01	0	0.00	5	16.45	16.20	-5	2,238	-0.22%
2020/11/30	2	16.63	78	16.70	16.10	-76	2,320	-3.28%
2020/11/25	150	16.77	0	0.00	17.20	150	2,353	6.37%	大買/鉅額交易
2020/11/24	0	0.00	5	15.62	16.00	-5	2,235	-0.22%
2020/11/23	1	14.90	0	0.00	15.10	1	2,193	0.05%
2020/11/20	1	15.20	0	0.00	15.20	1	2,191	0.05%
2020/11/19	40	15.40	1	15.50	15.35	39	2,190	1.78%
2020/11/18	1	15.00	0	0.00	15.25	1	2,174	0.05%
2020/11/17	0	0.00	1	15.40	15.40	-1	2,171	-0.05%
2020/11/13	1	15.00	0	0.00	15.00	1	2,168	0.05%
2020/11/12	3	15.55	15	15.38	15.30	-12	2,148	-0.56%
2020/11/11	60	16.18	0	0.00	15.85	60	2,126	2.82%
2020/11/10	103	15.90	5	16.14	15.65	98	2,116	4.63%	大買/
2020/11/09	41	16.57	7	16.53	16.45	34	2,082	1.63%
2020/11/06	80	15.48	0	0.00	16.00	80	2,006	3.99%
2020/11/05	2	14.60	2	15.00	15.00	0	1,956	0.00%
2020/11/04	0	0.00	13	15.28	15.00	-13	1,945	-0.67%
2020/11/02	2	14.45	0	0.00	14.70	2	1,979	0.10%
2020/10/30	0	0.00	3	13.80	14.20	-3	1,936	-0.15%
2020/10/29	5	13.10	0	0.00	13.05	5	1,905	0.26%
2020/10/26	0	0.00	6	13.65	13.65	-6	1,908	-0.31%
2020/10/20	1	14.35	1	14.30	14.30	0	1,939	0.00%
2020/10/19	0	0.00	13	14.08	14.05	-13	1,952	-0.67%
2020/10/16	0	0.00	12	14.30	14.25	-12	1,951	-0.61%
2020/10/14	2	14.23	0	0.00	14.30	2	1,934	0.10%
2020/10/08	10	14.10	0	0.00	14.05	10	1,904	0.52%
2020/10/06	2	14.15	0	0.00	14.15	2	1,911	0.10%
2020/09/30	1	13.95	0	0.00	14.20	1	1,926	0.05%
2020/09/29	0	0.00	1	14.45	14.15	-1	1,939	-0.05%
2020/09/28	2	14.10	0	0.00	14.10	2	1,953	0.10%
2020/09/25	3	14.60	1	14.00	14.10	2	1,946	0.10%
2020/09/24	0	0.00	10	13.85	13.85	-10	1,925	-0.52%
2020/09/23	0	0.00	3	14.62	14.35	-3	1,911	-0.16%
2020/09/22	16	14.78	0	0.00	14.80	16	1,893	0.85%
2020/09/21	1	16.30	0	0.00	15.85	1	1,842	0.05%
2020/09/17	1	16.05	6	16.83	16.55	-5	1,802	-0.28%
2020/09/16	6	16.97	4	16.70	16.70	2	1,791	0.11%
2020/09/15	2	16.93	15	17.17	17.20	-13	1,759	-0.74%
2020/09/14	1	16.15	15	16.78	16.80	-14	1,698	-0.82%
2020/09/11	5	15.49	33	15.48	15.30	-28	1,654	-1.69%
2020/09/10	51	16.61	16	16.26	16.05	35	1,638	2.14%
2020/09/09	4	16.30	9	16.16	16.80	-5	1,558	-0.32%
2020/09/08	12	15.30	19	15.74	16.00	-7	1,521	-0.46%
2020/09/07	58	16.81	33	16.88	16.50	25	1,493	1.67%
2020/09/04	29	16.05	9	16.72	17.05	20	1,428	1.40%
2020/09/03	2	14.30	1	15.50	15.50	1	1,267	0.08%
2020/09/02	0	0.00	9	14.10	14.10	-9	1,228	-0.73%
2020/09/01	15	12.53	0	0.00	12.85	15	1,140	1.31%
2020/08/31	0	0.00	1	12.10	12.10	-1	1,124	-0.09%
2020/08/27	1	12.10	3	12.20	12.00	-2	1,118	-0.18%
2020/08/26	5	12.40	0	0.00	12.25	5	1,120	0.45%
2020/08/25	0	0.00	0.5	12.30	12.20	-0.5	1,114	-0.05%
2020/08/24	0	0.00	1	11.80	11.80	-1	1,109	-0.09%
2020/08/21	0	0.00	3	11.65	11.70	-3	1,109	-0.27%
2020/08/20	1	11.60	0	0.00	11.40	1	1,101	0.09%
2020/08/19	0	0.00	2	12.35	12.40	-2	1,085	-0.18%
2020/08/18	1	12.25	4	12.24	12.25	-3	1,079	-0.28%
2020/08/17	1	12.50	0	0.00	12.40	1	1,078	0.09%
2020/08/14	3	12.30	4	12.64	12.75	-1	1,073	-0.09%
2020/08/11	10	12.24	5	12.05	12.05	5	1,053	0.47%
2020/08/07	3	12.85	602	13.03	12.80	-599	1,017	-58.85%	大賣/鉅額交易
2020/08/04	0	0.00	1	13.90	13.85	-1	991	-0.10%
2020/07/31	5	14.32	5	14.21	14.20	0	996	0.00%
2020/07/30	5.1	13.57	5	13.95	14.30	0.1	997	0.01%
2020/07/29	1	13.50	0	0.00	13.50	1	988	0.10%
2020/07/27	2	15.18	0	0.00	14.15	2	979	0.20%
2020/07/24	1	16.25	0	0.00	15.65	1	966	0.10%
2020/07/23	1	16.80	0	0.00	16.85	1	958	0.10%
2020/07/17	9	16.83	0	0.00	16.45	9	968	0.93%
2020/07/15	2	16.55	0	0.00	16.55	2	985	0.20%
2020/07/10	1	16.35	0	0.00	16.45	1	979	0.10%
2020/07/09	0	0.00	5.1	16.21	16.15	-5.1	975	-0.52%
2020/07/08	12	17.27	5	16.95	16.90	7	965	0.72%
2020/07/02	1	16.90	0	0.00	16.80	1	969	0.10%
2020/07/01	0	0.00	3	16.35	16.15	-3	968	-0.31%
2020/06/30	1	16.65	0	0.00	16.65	1	969	0.10%
2020/06/23	1.1	17.25	0	0.00	17.15	1.1	1,017	0.11%
2020/06/22	8	17.99	3	17.98	17.90	5	1,014	0.49%
2020/06/09	0	0.00	5	10.45	10.30	-5	1,027	-0.49%
2020/06/08	5	10.90	0	0.00	10.30	5	1,029	0.49%
2020/06/05	3	10.90	0	0.00	10.85	3	1,021	0.29%
2020/06/04	7	11.02	0	0.00	10.85	7	1,048	0.67%
2020/06/03	1	11.25	0	0.00	11.25	1	1,078	0.09%
2020/06/02	4	10.54	0	0.00	11.15	4	1,064	0.38%
2020/06/01	3	10.40	0	0.00	10.15	3	1,059	0.28%
2020/05/29	3	10.15	3	10.55	10.40	0	1,094	0.00%
2020/05/28	10	10.90	0	0.00	10.90	10	1,123	0.89%
2020/05/27	0	0.00	6	9.93	9.93	-6	1,123	-0.53%
2020/05/26	1	9.01	0	0.00	9.03	1	1,187	0.08%
2020/05/25	0	0.00	3	9.02	9.01	-3	1,310	-0.23%
2020/05/22	1	9.05	0	0.00	9.21	1	1,405	0.07%
2020/05/15	0	0.00	12	9.13	9.13	-12	1,679	-0.71%
2020/05/14	0	0.00	1	9.49	9.23	-1	1,679	-0.06%
2020/04/30	18	9.99	0	0.00	9.75	18	1,625	1.11%
2020/04/29	0	0.00	5	9.50	9.50	-5	1,592	-0.31%
2020/04/13	0	0.00	5	8.79	8.80	-5	1,598	-0.31%
2020/04/09	0	0.00	3	9.03	8.67	-3	1,582	-0.19%
2020/04/08	0	0.00	3	8.83	8.94	-3	1,594	-0.19%
2020/04/06	0	0.00	5	8.45	8.40	-5	1,600	-0.31%
2020/04/01	0	0.00	2	8.49	8.42	-2	1,594	-0.13%
2020/03/27	2	8.85	0	0.00	8.22	2	1,574	0.13%
2020/03/23	0	0.00	5	6.47	7.12	-5	1,530	-0.33%
2020/03/20	14	7.13	1	7.29	7.01	13	1,519	0.86%
2020/03/16	3	10.00	3	9.60	9.60	0	1,444	0.00%
2020/03/13	3	9.55	0	0.00	9.80	3	1,434	0.21%
2020/03/12	6	11.28	11	10.60	10.60	-5	1,415	-0.35%
2020/03/10	3	11.52	53	11.56	11.85	-50	1,356	-3.68%
2020/03/09	0	0.00	10	12.40	12.15	-10	1,319	-0.76%
2020/03/06	0	0.00	8	13.40	13.40	-8	1,275	-0.63%
2020/03/05	5	13.93	7	13.93	13.90	-2	1,255	-0.16%
2020/03/04	3	13.50	20	13.70	13.95	-17	1,234	-1.38%
2020/03/03	9	14.87	14	14.54	14.20	-5	1,187	-0.42%
2020/03/02	0	0.00	4	14.60	14.60	-4	1,105	-0.36%
2020/02/27	19	16.30	5	16.59	16.20	14	1,090	1.28%
2020/02/26	60	18.16	30	17.66	17.95	30	1,004	2.99%
2020/02/25	20	16.93	12	17.65	17.65	8	873	0.92%
2020/02/24	4	16.26	12	16.38	16.05	-8	772	-1.04%
2020/02/21	19	16.94	25	17.15	16.80	-6	734	-0.82%
2020/02/20	31	17.09	26	17.14	17.05	5	670	0.75%
2020/02/19	20	16.25	3	16.25	16.25	17	569	2.98%
2020/02/07	1	14.60	0	0.00	14.65	1	548	0.18%
2020/01/31	0	0.00	4	14.60	14.70	-4	588	-0.68%
2020/01/30	0	0.00	4	14.68	14.60	-4	628	-0.64%
2020/01/20	12	15.86	3	15.85	15.85	9	722	1.25%
2020/01/17	0	0.00	2	15.80	15.80	-2	776	-0.26%
2020/01/14	8	15.71	0	0.00	15.60	8	775	1.03%
2020/01/13	3	15.60	0	0.00	15.60	3	768	0.39%
2020/01/10	1	15.85	0	0.00	15.70	1	768	0.13%
2020/01/09	1	15.55	1	15.90	15.70	0	773	0.00%
2020/01/08	3	15.55	0	0.00	15.55	3	772	0.39%
2020/01/07	13	15.92	2	16.00	15.80	11	780	1.41%
2020/01/06	2	15.35	0	0.00	15.35	2	755	0.26%
2020/01/03	15	15.92	0	0.00	15.50	15	763	1.97%
2020/01/02	10	15.60	1	15.85	15.85	9	777	1.16%
2019/12/30	0	0.00	2	15.05	15.00	-2	764	-0.26%
2019/12/27	10	14.85	0	0.00	14.85	10	779	1.28%
2019/12/23	2	14.90	0	0.00	14.75	2	807	0.25%
2019/12/19	0	0.00	4	15.01	15.10	-4	841	-0.48%
2019/12/18	0	0.00	3	14.95	14.90	-3	840	-0.36%
2019/12/17	6	14.80	0	0.00	14.80	6	837	0.72%
2019/12/13	3	14.85	0	0.00	14.75	3	843	0.36%
2019/11/20	0	0.00	2	14.95	14.75	-2	1,175	-0.17%
2019/11/18	1	15.00	0	0.00	15.10	1	1,245	0.08%
2019/11/14	0	0.00	3	14.75	14.75	-3	1,420	-0.21%
2019/11/11	1	15.00	0	0.00	14.85	1	1,409	0.07%
2019/11/05	1	15.80	0	0.00	15.45	1	1,437	0.07%
2019/10/29	4	16.00	3	16.10	15.95	1	1,391	0.07%
2019/10/28	0	0.00	1	16.20	16.80	-1	1,343	-0.07%
2019/10/25	0	0.00	3	15.57	16.00	-3	1,231	-0.24%
2019/10/23	1	14.50	0	0.00	14.55	1	1,175	0.09%
2019/10/15	0	0.00	1	14.50	14.50	-1	1,169	-0.09%
2019/10/14	1	14.70	1	14.70	14.70	0	1,154	0.00%
2019/10/08	1.2	15.19	0	0.00	15.05	1.2	1,144	0.10%
2019/10/04	0	0.00	1	15.05	15.05	-1	1,110	-0.09%
2019/10/03	1	15.30	0	0.00	15.15	1	1,114	0.09%
2019/09/24	2	14.95	1	14.75	15.15	1	1,096	0.09%
2019/09/17	2	14.90	0	0.00	14.80	2	1,053	0.19%
2019/09/10	0	0.00	10	15.65	15.40	-10	1,002	-1.00%
2019/09/06	0	0.00	1	14.55	14.65	-1	939	-0.11%
2019/09/05	0	0.00	5	14.74	14.65	-5	916	-0.55%
2019/09/04	12	14.93	4	14.65	14.70	8	896	0.89%
2019/09/02	3	13.70	1	14.15	14.15	2	800	0.25%
2019/08/29	0	0.00	1	13.30	13.70	-1	764	-0.13%
2019/08/28	0	0.00	21	13.30	13.30	-21	731	-2.87%
2019/08/23	0	0.00	1	13.40	13.35	-1	694	-0.14%
2019/08/22	2	13.60	10	13.75	13.55	-8	677	-1.18%
2019/08/21	0	0.00	2	13.28	13.30	-2	639	-0.31%
2019/08/20	13	13.29	3,104	13.29	13.45	-3,091	599	-515.18%	大賣/鉅額交易
2019/08/16	0	0.00	10	14.67	14.60	-10	416	-2.40%
2019/08/15	1	14.05	1	14.35	14.35	0	414	0.00%
2019/08/14	3	14.35	0	0.00	14.40	3	415	0.72%
2019/08/13	0	0.00	3	14.70	14.80	-3	414	-0.72%
2019/08/12	3	15.00	4	15.30	15.05	-1	410	-0.24%
2019/08/07	2	15.40	0	0.00	15.40	2	379	0.53%
2019/08/05	1	14.80	5	14.72	14.60	-4	340	-1.17%
2019/08/02	2	15.68	10	15.65	15.60	-8	336	-2.38%
2019/08/01	2	16.35	0	0.00	16.35	2	339	0.59%
2019/07/30	5	16.48	0	0.00	16.50	5	351	1.42%
2019/07/29	4	16.80	0	0.00	16.65	4	361	1.11%
2019/07/25	14	17.04	0	0.00	17.20	14	373	3.75%
2019/07/22	0	0.00	3	16.55	16.55	-3	400	-0.75%
2019/07/19	0	0.00	1	16.90	16.90	-1	414	-0.24%
2019/07/17	4	17.05	0	0.00	17.00	4	459	0.87%
2019/07/10	10	17.25	0	0.00	17.15	10	647	1.54%
2019/07/04	1	18.70	0	0.00	18.65	1	719	0.14%
2019/06/05	0	0.00	1	18.20	18.10	-1	785	-0.13%
2019/05/23	0	0.00	3	16.70	16.60	-3	881	-0.34%
2019/05/17	0	0.00	1	17.80	17.10	-1	881	-0.11%
2019/05/03	1	20.10	0	0.00	20.40	1	874	0.11%
2019/04/30	1	19.45	0	0.00	19.90	1	880	0.11%
2019/04/25	0	0.00	10	21.03	20.55	-10	866	-1.15%
2019/04/22	1	21.80	5	21.11	21.90	-4	820	-0.49%
2019/04/17	0	0.00	6	21.24	21.10	-6	748	-0.80%
2019/04/15	0	0.00	4	19.06	18.95	-4	676	-0.59%
2019/04/12	0	0.00	2	19.45	19.50	-2	675	-0.30%
2019/04/11	12	19.01	0	0.00	18.90	12	653	1.84%
2019/04/09	4	18.35	0	0.00	18.35	4	640	0.62%
2019/04/08	0	0.00	1	16.75	16.70	-1	621	-0.16%
2019/03/18	0	16.50	0	0.00	16.50	0	914	0.00%
2019/03/15	0	0.00	1	16.45	16.45	-1	950	-0.11%
2019/03/13	0	0.00	3	15.90	16.10	-3	974	-0.31%
2019/03/11	1	16.85	0	0.00	16.55	1	973	0.10%
2019/03/07	0	0.00	37	17.30	16.70	-37	970	-3.81%
2019/03/05	2	17.90	15	18.05	17.90	-13	954	-1.36%
2019/03/04	3	18.15	0	0.00	18.10	3	949	0.32%
2019/02/26	3	18.85	2	19.05	18.80	1	935	0.11%
2019/02/25	5	19.40	19	18.51	19.45	-14	921	-1.52%
2019/02/22	1	18.30	14	18.25	18.20	-13	896	-1.45%
2019/02/21	0	0.00	13	18.05	18.10	-13	891	-1.46%
2019/02/20	0	0.00	14	18.06	18.05	-14	890	-1.57%
2019/02/19	0	0.00	13	18.10	18.00	-13	884	-1.47%
2019/02/14	0	0.00	13	18.25	18.40	-13	876	-1.48%
2019/02/13	0	0.00	3	18.10	17.95	-3	861	-0.35%
2019/02/12	3	18.05	0	0.00	17.95	3	858	0.35%
2019/01/25	0	0.00	5	17.80	17.50	-5	843	-0.59%
2019/01/24	1	17.95	5	17.85	17.95	-4	835	-0.48%
2019/01/21	5	17.70	12	18.70	17.65	-7	808	-0.87%
2019/01/17	1	18.90	0	0.00	18.60	1	790	0.13%
2019/01/16	0	0.00	12	19.10	18.95	-12	781	-1.53%
2019/01/15	0	0.00	3	18.72	18.75	-3	773	-0.39%
2019/01/14	0	0.00	10	19.05	19.10	-10	759	-1.32%
2019/01/11	12	19.83	15	19.60	19.40	-3	755	-0.40%
2019/01/10	1	19.35	15	18.85	19.10	-14	736	-1.90%
2019/01/09	0	0.00	12	18.80	18.85	-12	721	-1.66%
2019/01/08	0	0.00	0.4	18.90	19.00	-0.4	713	-0.06%
2019/01/07	0	0.00	12	19.15	18.85	-12	704	-1.70%
2019/01/04	1	18.95	0	0.00	18.90	1	697	0.14%
2019/01/02	3	19.53	0	0.00	19.65	3	676	0.44%
2018/12/28	0	0.00	20	18.50	18.95	-20	645	-3.10%
2018/12/27	0	0.00	5	18.60	18.55	-5	643	-0.78%
2018/12/26	2	18.95	20	19.20	18.60	-18	626	-2.88%
2018/12/25	0	0.00	2	19.40	19.20	-2	608	-0.33%
2018/12/24	5	19.38	5	19.25	19.50	0	581	0.00%
2018/12/22	2	20.00	5	19.20	19.95	-3	548	-0.55%
2018/12/20	0	0.00	21	17.36	16.90	-21	482	-4.35%
2018/12/19	0	0.00	19	17.70	17.35	-19	488	-3.89%
2018/12/18	10	17.80	0	0.00	17.60	10	481	2.08%
2018/12/17	0	0.00	4	17.63	17.60	-4	477	-0.84%
2018/12/14	12	17.13	2	17.30	17.30	10	477	2.09%
2018/12/13	7	17.89	27	17.81	18.05	-20	454	-4.40%
2018/12/12	1	17.55	32	17.58	17.85	-31	422	-7.34%
2018/12/11	12	17.76	1	18.00	17.50	11	401	2.74%
2018/12/10	19	16.48	1	17.00	17.50	18	360	4.99%
2018/12/07	1	15.90	0	0.00	15.95	1	324	0.31%
2018/11/14	0	0.00	5	14.05	14.05	-5	332	-1.50%
2018/10/31	1	13.70	0	0.00	13.90	1	378	0.26%
2018/10/11	1	14.75	0	0.00	14.45	1	396	0.25%
2018/10/02	0	0.00	5	18.27	18.25	-5	367	-1.36%
2018/09/28	0	0.00	1	18.65	18.55	-1	367	-0.27%
2018/09/27	5	18.60	0	0.00	18.45	5	365	1.37%
2018/09/26	4	19.39	0	0.00	19.25	4	350	1.14%
2018/09/07	0	0.00	1	17.60	17.00	-1	327	-0.31%
2018/09/03	1	17.70	0	0.00	17.25	1	325	0.31%
2018/08/20	0	0.00	28	15.37	15.05	-28	309	-9.06%
2018/08/15	3	17.60	0	0.00	17.60	3	279	1.07%
2018/08/14	1	18.80	0	0.00	18.70	1	271	0.37%
2018/07/09	12	19.70	0	0.00	19.70	12	278	4.31%
2018/07/06	6	19.70	0	0.00	19.60	6	281	2.13%
2018/07/05	6	20.10	0	0.00	19.60	6	282	2.12%
2018/07/04	6	20.15	0	0.00	20.10	6	290	2.06%
2018/06/27	0	0.00	1	20.10	20.00	-1	314	-0.32%
2018/06/13	0	0.00	1	21.50	21.45	-1	358	-0.28%
2018/06/12	0	0.00	1	21.40	21.50	-1	373	-0.27%
2018/06/05	1	22.50	0	0.00	22.55	1	421	0.24%
2018/05/16	0	0.00	2	21.70	21.55	-2	716	-0.28%
2018/05/14	2	22.75	0	0.00	22.50	2	730	0.27%
2018/04/30	12	21.35	1	21.80	23.35	11	729	1.51%
2018/04/26	5	20.90	0	0.00	21.00	5	728	0.69%
2018/04/24	20	21.80	0	0.00	21.50	20	733	2.73%
2018/04/23	25	22.07	0	0.00	21.80	25	734	3.41%
2018/04/11	3	22.70	0	0.00	22.80	3	786	0.38%
2018/04/10	0	0.00	5	23.05	22.65	-5	789	-0.63%
2018/04/02	0	0.00	1	23.15	23.10	-1	781	-0.13%
2018/03/31	0	0.00	1	24.05	24.00	-1	770	-0.13%
2018/03/30	0	0.00	1	24.30	24.35	-1	772	-0.13%
2018/03/29	0	0.00	3	24.78	24.85	-3	769	-0.39%
2018/03/28	0	0.00	2	25.05	25.15	-2	767	-0.26%
2018/03/27	0	0.00	1	24.80	25.00	-1	765	-0.13%
2018/03/26	0	0.00	12	24.71	24.70	-12	765	-1.57%
2018/03/23	0	0.00	3	24.80	24.65	-3	765	-0.39%
2018/03/22	0	0.00	4	25.28	25.20	-4	760	-0.53%
2018/03/21	1	25.90	1	25.85	25.75	0	755	0.00%
2018/03/19	0	0.00	1	25.70	25.75	-1	773	-0.13%
2018/03/16	1	25.80	0	0.00	26.00	1	763	0.13%
2018/03/15	3	26.23	0	0.00	26.20	3	749	0.40%
2018/03/14	1	26.80	1	26.50	26.50	0	745	0.00%
2018/03/13	14	26.88	1	27.10	26.95	13	737	1.76%
2018/03/12	0	0.00	2	26.80	26.80	-2	730	-0.27%
2018/03/09	7	27.37	5	27.40	27.60	2	718	0.28%
2018/03/08	14	27.76	0	0.00	27.30	14	710	1.97%
2018/03/07	7	29.14	19	29.07	27.70	-12	691	-1.73%
2018/03/06	4	27.68	5	27.68	28.75	-1	634	-0.16%
2018/03/05	14	26.87	0	0.00	26.80	14	582	2.40%
2018/03/02	10	27.19	4	27.40	27.50	6	554	1.08%
2018/03/01	1	23.25	0	0.00	25.85	1	474	0.21%
2018/02/23	0	0.00	1	23.70	23.45	-1	468	-0.21%
2018/02/22	2	23.20	3	23.12	23.25	-1	471	-0.21%
2018/02/21	0	0.00	3	22.42	22.50	-3	472	-0.64%
2018/02/06	0	0.00	4	22.40	21.30	-4	501	-0.80%
2018/02/05	0	0.00	2	23.65	23.60	-2	496	-0.40%
2018/02/01	1	24.50	0	0.00	24.35	1	512	0.20%
2018/01/19	15	25.00	0	0.00	24.65	15	613	2.44%
2018/01/17	15	25.30	0	0.00	25.10	15	634	2.37%
2018/01/16	13	25.00	0	0.00	25.30	13	652	1.99%
2018/01/12	2	25.20	0	0.00	25.35	2	704	0.28%
2018/01/09	1	25.60	7	25.31	26.35	-6	733	-0.82%
2018/01/08	5	24.91	0	0.00	24.80	5	748	0.67%