立凱-KY (5227)-臺銀-鳳山券商分點個股進出

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
35.10
漲跌
▲0.15
漲幅
+0.43%
成交量
163張
產業
上櫃電子零組件類股▲0.04%
264人加入追蹤

立即追蹤
本地時間:13:30

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

立凱-KY (5227)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	0	0.00	0	35.45	35.10	0	268	0.00%
2024/05/03	2	35.05	0	0.00	34.95	2	267	0.75%
2024/04/30	2.1	36.56	0	0.00	36.80	2.1	262	0.78%
2024/04/25	0	35.30	0	0.00	35.45	0	246	0.00%
2024/04/24	1.1	35.09	0	0.00	35.45	1.1	246	0.43%
2024/04/23	0	35.50	0	0.00	34.85	0	247	0.00%
2024/04/22	0	35.01	0	0.00	34.30	0	246	0.01%
2024/04/19	0.2	35.33	0	0.00	35.30	0.2	239	0.07%
2024/04/18	0.1	37.20	1	37.05	37.00	-1	229	-0.41%
2024/04/17	0.1	38.84	0	0.00	38.50	0.1	222	0.02%
2024/04/16	2.1	39.10	0	0.00	38.55	2.1	219	0.97%
2024/04/15	2	39.13	0	0.00	39.10	2	217	0.92%
2024/04/12	4	39.96	1	40.00	39.60	3	213	1.40%
2024/04/10	0	42.95	0	42.80	42.70	0	205	0.01%
2024/04/09	0	0.00	1	43.45	43.45	-1	198	-0.50%
2024/04/03	0	39.90	0	0.00	39.90	0	186	0.01%
2024/04/02	1	39.90	0	0.00	39.95	1	187	0.53%
2024/03/29	2	40.35	0	0.00	40.35	2	186	1.07%
2024/03/27	0	0.00	1.5	39.58	39.60	-1.5	184	-0.81%
2024/03/26	1	40.40	0	0.00	39.85	1	182	0.55%
2024/03/21	0	40.40	0	0.00	40.15	0	179	0.00%
2024/03/20	0	40.45	0	0.00	40.00	0	180	0.00%
2024/03/19	0.5	40.65	0	0.00	40.30	0.5	178	0.28%
2024/03/18	0	0.00	0	40.80	40.80	0	179	-0.01%
2024/03/15	0	0.00	1	40.50	40.50	-1	181	-0.55%
2024/03/11	0	0.00	0.9	41.20	41.25	-0.9	181	-0.49%
2024/03/08	3.2	41.33	0	0.00	40.60	3.2	184	1.71%
2024/03/07	2.1	43.29	0	0.00	42.80	2.1	178	1.16%
2024/03/06	0.1	44.85	0	0.00	44.50	0.1	171	0.06%
2024/03/05	0.1	45.05	0	0.00	44.60	0.1	170	0.04%
2024/03/04	0	0.00	0	45.15	44.85	0	168	-0.01%
2024/03/01	0	0.00	2.2	44.87	44.95	-2.2	167	-1.33%
2024/02/29	1	44.95	0	0.00	45.00	1	166	0.60%
2024/02/27	0.2	45.15	28	45.23	44.90	-27.8	167	-16.60%
2024/02/26	0.1	45.65	5	45.45	45.45	-4.9	164	-3.02%
2024/02/23	0	0.00	1	46.16	45.70	-1	166	-0.61%
2024/02/22	3.1	46.61	0	0.00	46.75	3.1	165	1.87%
2024/02/19	0	0.00	0	47.35	47.30	0	163	0.00%
2024/02/15	0	46.05	0	0.00	46.10	0	161	0.03%
2024/02/05	0	45.80	0	0.00	45.60	0	164	0.02%
2024/02/01	0	45.20	6	45.10	45.30	-6	161	-3.70%
2024/01/31	0	0.00	1	45.50	45.25	-1	158	-0.63%
2024/01/18	0	45.84	0	0.00	45.60	0	163	0.02%
2024/01/17	1.1	46.07	0	0.00	45.50	1.1	164	0.66%
2024/01/12	0	47.00	0	0.00	46.90	0	176	0.00%
2024/01/11	1	45.65	1	48.00	46.90	0	179	0.00%
2024/01/10	2	45.55	0	45.65	45.65	2	181	1.10%
2024/01/04	2.1	46.71	0	0.00	46.80	2.1	182	1.13%
2024/01/02	5	47.05	0	0.00	46.95	5	195	2.55%
2023/12/21	0	47.70	0	0.00	47.55	0	217	0.00%
2023/12/20	1	47.60	0	0.00	47.70	1	218	0.46%
2023/12/19	0.1	47.55	0	0.00	47.35	0.1	218	0.04%
2023/12/13	0.1	48.90	0	0.00	48.70	0.1	233	0.03%
2023/12/12	1	49.00	0	0.00	48.50	1	247	0.40%
2023/12/08	1	50.00	0	0.00	49.80	1	259	0.39%
2023/12/07	1	50.60	0	0.00	49.90	1	281	0.35%
2023/12/05	0	0.00	2	51.55	52.40	-2	294	-0.68%
2023/12/04	0	49.35	0	0.00	49.00	0	289	0.02%
2023/12/01	1	48.60	0	0.00	49.55	1	287	0.35%
2023/11/30	5	49.40	0	0.00	49.35	5	282	1.77%
2023/11/29	0	0.00	1	48.50	47.90	-1	280	-0.36%
2023/11/28	0	0.00	1	48.45	48.50	-1	282	-0.35%
2023/11/27	0	0.00	5	47.23	47.65	-5	283	-1.76%
2023/11/24	2	47.48	0	0.00	47.15	2	285	0.70%
2023/11/22	1	48.15	0	48.50	48.15	1	285	0.35%
2023/11/20	0	0.00	1	48.00	47.50	-1	295	-0.34%
2023/11/17	0	0.00	1	47.30	47.85	-1	294	-0.34%
2023/11/13	3.2	45.92	0	0.00	45.65	3.2	300	1.05%
2023/11/03	1	46.90	0	0.00	47.00	1	310	0.32%
2023/11/02	0	0.00	0	47.15	47.05	0	310	-0.01%
2023/10/31	1	47.00	0	0.00	46.40	1	315	0.32%
2023/10/26	1.1	47.65	0	0.00	47.40	1.1	318	0.34%
2023/10/25	0	47.50	0	47.50	47.30	0	317	0.01%
2023/10/23	0.1	46.65	0	0.00	46.50	0.1	315	0.03%
2023/10/20	0.1	47.48	0.1	47.40	47.10	0	311	0.01%
2023/10/18	1	49.63	0	0.00	48.80	1	313	0.33%
2023/10/16	1.1	50.62	0	0.00	50.30	1.1	313	0.34%
2023/10/11	7	51.93	0	0.00	51.00	7	323	2.17%
2023/09/26	0	56.30	0	0.00	55.70	0	322	0.00%
2023/09/25	0.5	53.50	0	53.50	53.20	0.5	321	0.15%
2023/09/21	0.2	53.20	0	53.20	53.00	0.2	324	0.06%
2023/09/19	0	55.50	0	0.00	54.30	0	326	0.00%
2023/09/15	0	57.00	0	56.50	56.50	0	319	0.00%
2023/09/14	0	0.00	1	52.90	53.20	-1	307	-0.33%
2023/09/12	0	0.00	6	52.95	54.00	-6	308	-1.94%
2023/09/11	1	46.05	2	46.60	49.15	-1	292	-0.34%
2023/09/08	0	50.20	0	0.00	50.20	0	275	0.01%
2023/09/07	0	50.30	0	50.70	50.40	0	278	0.00%
2023/09/06	0	0.00	0	50.90	50.70	0	289	0.00%
2023/09/01	0	0.00	1	50.20	50.20	-1	306	-0.33%
2023/08/31	6	51.30	0	0.00	50.70	6	308	1.95%
2023/08/30	9	50.96	0	0.00	51.00	9	310	2.90%
2023/08/29	1	49.70	0	0.00	50.30	1	313	0.33%
2023/08/28	2	48.90	0	0.00	49.00	2	314	0.64%
2023/08/25	5.3	49.57	0	0.00	49.25	5.3	313	1.68%
2023/08/24	1	51.80	0	0.00	51.10	1	309	0.32%
2023/08/22	0	0.00	0	53.30	53.00	0	321	0.00%
2023/08/18	0	51.94	0	0.00	51.50	0	336	0.01%
2023/08/17	0	0.00	2	54.10	53.40	-2	345	-0.58%
2023/08/16	0	0.00	8	55.15	54.00	-8	350	-2.28%
2023/08/15	8	58.20	0	0.00	58.00	8	354	2.26%
2023/08/11	0	61.80	8	62.03	61.20	-8	404	-1.98%
2023/08/10	1	59.80	0	0.00	59.60	1	465	0.21%
2023/08/08	0	0.00	0	62.00	61.90	0	574	0.00%
2023/08/07	0	0.00	16	63.15	62.90	-16	604	-2.65%
2023/08/04	1	59.40	8	58.83	59.40	-7	652	-1.07%
2023/08/02	0	0.00	3	60.10	59.30	-3	666	-0.45%
2023/08/01	1	60.10	0	0.00	60.10	1	683	0.15%
2023/07/27	15.1	61.44	0	0.00	61.80	15.1	737	2.04%
2023/07/26	0	0.00	0	61.20	60.30	0	783	0.00%
2023/07/25	1	60.20	0	0.00	61.20	1	795	0.13%
2023/07/24	3	60.57	0	0.00	60.00	3	799	0.38%
2023/07/21	2	62.30	2	62.70	62.10	0	800	0.00%
2023/07/13	1	65.30	1	65.90	65.20	0	984	0.00%
2023/07/07	1.1	67.61	0	0.00	67.80	1.1	1,012	0.10%
2023/07/06	0	67.10	0	0.00	66.90	0	1,029	0.00%
2023/07/04	1	67.20	0	0.00	67.10	1	1,056	0.09%
2023/07/03	2	67.60	11	67.60	67.50	-9	1,050	-0.86%
2023/06/30	1	67.80	1	68.60	68.50	0	1,046	0.00%
2023/06/29	0	0.00	1	67.40	67.30	-1	1,046	-0.10%
2023/06/26	0.1	68.80	0	0.00	68.10	0.1	1,044	0.01%
2023/06/21	0	0.00	0	69.30	69.20	0	1,042	0.00%
2023/06/20	0.1	69.90	0	0.00	69.50	0.1	1,041	0.00%
2023/06/19	1	69.90	0	0.00	69.80	1	1,042	0.10%
2023/06/15	2.1	69.36	3	69.40	69.00	-0.9	1,038	-0.09%
2023/06/14	0	70.60	0	0.00	69.70	0	1,033	0.00%
2023/06/13	1	69.80	0	0.00	69.80	1	1,042	0.10%
2023/06/12	3	71.20	0	0.00	69.80	3	1,040	0.29%
2023/06/09	1	71.80	0	0.00	72.30	1	1,029	0.10%
2023/06/08	0	0.00	8	72.69	72.10	-8	1,033	-0.77%
2023/06/07	2	71.35	0	0.00	71.20	2	1,037	0.19%
2023/06/05	0	72.10	0	0.00	71.80	0	1,043	0.00%
2023/06/02	0	0.00	0	71.80	71.80	0	1,054	0.00%
2023/06/01	5	71.76	0	0.00	71.60	5	1,055	0.47%
2023/05/31	10	72.60	0	0.00	72.10	10	1,057	0.95%
2023/05/30	0	72.70	2	72.00	72.30	-2	1,064	-0.19%
2023/05/26	9	70.91	2	70.80	70.80	7	1,090	0.64%
2023/05/25	0	0.00	2	72.45	72.20	-2	1,094	-0.18%
2023/05/24	1	71.30	0.2	71.50	72.50	0.8	1,098	0.07%
2023/05/23	3	72.73	30	72.75	72.10	-27	1,092	-2.47%
2023/05/22	1.2	73.53	0	0.00	73.20	1.2	1,084	0.11%
2023/05/19	9	73.47	0	0.00	73.30	9	1,083	0.83%
2023/05/18	7	73.87	9.2	73.68	73.40	-2.2	1,082	-0.20%
2023/05/17	2	75.30	4	75.53	75.00	-2	1,062	-0.19%
2023/05/16	7	77.47	0.2	80.00	76.10	6.8	1,034	0.66%
2023/05/15	2	74.75	4	76.63	80.00	-2	980	-0.20%
2023/05/12	2	75.95	8	75.56	77.80	-6	959	-0.63%
2023/05/11	11	73.40	0	0.00	73.10	11	917	1.20%
2023/05/10	3	74.57	10.2	74.63	74.90	-7.2	893	-0.80%
2023/05/08	5	73.32	0.2	72.50	72.40	4.8	843	0.57%
2023/05/05	2	73.15	1	73.10	72.70	1	837	0.12%
2023/05/04	0	0.00	2	73.15	72.80	-2	838	-0.24%
2023/05/02	4	69.45	5	73.00	73.50	-1	815	-0.12%
2023/04/28	5	69.28	0	0.00	70.70	5	774	0.65%
2023/04/27	1	69.20	0	0.00	69.10	1	767	0.13%
2023/04/26	3	69.17	0	0.00	70.10	3	762	0.39%
2023/04/25	6	69.95	5.2	70.70	70.40	0.8	756	0.11%
2023/04/21	14	69.34	0	0.00	68.20	14	730	1.92%
2023/04/20	0	0.00	10	73.26	73.00	-10	696	-1.44%
2023/04/19	0	0.00	9	70.11	70.50	-9	614	-1.46%
2023/04/18	0	0.00	1.3	67.59	66.90	-1.3	585	-0.22%
2023/04/14	1	66.70	0	0.00	66.60	1	582	0.17%
2023/04/13	1	66.60	2.3	67.09	67.70	-1.3	586	-0.22%
2023/04/12	4	68.03	1	68.50	67.50	3	578	0.52%
2023/04/11	2	72.00	4.3	71.20	69.80	-2.3	565	-0.40%
2023/04/10	1	69.10	3	68.40	69.20	-2	548	-0.36%
2023/04/07	0	0.00	2	70.00	70.00	-2	537	-0.37%
2023/03/30	1	64.50	0	0.00	64.60	1	522	0.19%
2023/03/29	1	64.80	0	0.00	64.90	1	524	0.19%
2023/03/28	0	65.90	0	0.00	65.50	0	531	0.00%
2023/03/27	1	66.40	0	0.00	66.30	1	532	0.19%
2023/03/22	0	0.00	1	67.10	67.10	-1	539	-0.19%
2023/03/21	0	0.00	4	66.90	67.20	-4	542	-0.74%
2023/03/20	0	0.00	3	64.00	64.30	-3	543	-0.55%
2023/03/17	0	64.11	0	0.00	63.40	0	547	0.00%
2023/03/16	3	64.40	0	0.00	63.10	3	554	0.54%
2023/03/15	1	67.00	1.5	66.80	66.50	-0.5	568	-0.09%
2023/03/14	6	66.53	0	0.00	66.70	6	585	1.03%
2023/03/13	1	66.80	4	67.15	67.40	-3	595	-0.50%
2023/03/10	2	69.50	0	0.00	68.90	2	606	0.33%
2023/03/09	0	0.00	0	72.20	70.90	0	606	0.00%
2023/03/08	1	70.70	2	71.00	71.20	-1	616	-0.16%
2023/03/07	2	73.35	6	73.03	72.10	-4	641	-0.62%
2023/03/06	3	70.57	0	0.00	70.70	3	637	0.47%
2023/03/03	1	70.50	2	70.45	70.50	-1	645	-0.15%
2023/03/02	3	71.03	3	70.90	71.00	0	655	0.00%
2023/03/01	0	0.00	3	74.70	72.60	-3	665	-0.45%
2023/02/24	5	71.88	2	72.15	72.50	3	649	0.46%
2023/02/23	4	70.38	4	70.20	71.10	0	648	0.00%
2023/02/22	4	70.35	4	70.15	70.10	0	659	0.00%
2023/02/21	4.1	71.83	0	71.80	71.70	4.1	688	0.59%
2023/02/20	3	71.93	0	0.00	71.80	3	702	0.43%
2023/02/17	1	72.40	0	0.00	72.40	1	715	0.14%
2023/02/16	5	73.36	0	0.00	73.80	5	733	0.68%
2023/02/15	12	72.66	0	71.90	72.20	12	777	1.54%
2023/02/13	2	71.85	0	0.00	71.60	2	890	0.22%
2023/02/10	7.1	74.68	4	75.48	73.30	3.1	950	0.32%
2023/02/09	3	73.17	2	73.55	74.00	1	952	0.11%
2023/02/08	1	71.50	0	0.00	71.90	1	985	0.10%
2023/02/07	2	71.65	1	72.00	71.60	1	999	0.10%
2023/02/06	3	73.80	1	73.60	73.10	2	1,021	0.20%
2023/02/03	1	74.20	5	74.16	74.00	-4	1,020	-0.39%
2023/02/02	0	0.00	11	73.71	73.10	-11	1,015	-1.08%
2023/02/01	1	72.20	0	0.00	72.10	1	1,011	0.10%
2023/01/31	3	70.67	2	71.35	72.40	1	1,014	0.10%
2023/01/30	0	0.00	6	70.00	70.00	-6	1,017	-0.59%
2023/01/17	0	0.00	1	69.60	69.00	-1	1,032	-0.10%
2023/01/16	1	67.30	0	0.00	67.50	1	1,043	0.10%
2023/01/12	2	67.40	1	67.70	67.10	1	1,101	0.09%
2023/01/11	2	67.95	3	68.07	68.00	-1	1,124	-0.09%
2023/01/10	7	69.03	0	0.00	69.00	7	1,153	0.61%
2023/01/09	3	72.40	0	0.00	70.50	3	1,192	0.25%
2023/01/06	3	68.93	0	0.00	69.70	3	1,223	0.25%
2023/01/05	0	0.00	2	69.10	69.00	-2	1,256	-0.16%
2023/01/04	1	69.60	0	0.00	69.60	1	1,287	0.08%
2023/01/03	0	0.00	5	69.60	70.80	-5	1,346	-0.37%
2022/12/30	1	66.00	0	0.00	66.20	1	1,367	0.07%
2022/12/29	0	0.00	4	65.40	65.30	-4	1,423	-0.28%
2022/12/28	1	65.30	1	66.40	66.10	0	1,452	0.00%
2022/12/27	0	0.00	0	66.30	66.00	0	1,468	0.00%
2022/12/26	1	66.20	1	66.00	66.00	0	1,483	0.00%
2022/12/23	2	66.00	0	0.00	66.10	2	1,506	0.13%
2022/12/22	1	67.40	2	67.00	67.10	-1	1,534	-0.07%
2022/12/21	0	0.00	2	65.75	66.30	-2	1,590	-0.13%
2022/12/20	0	0.00	0	65.50	65.20	0	1,618	0.00%
2022/12/16	4.2	68.30	0	0.00	68.10	4.2	1,687	0.25%
2022/12/15	2	69.65	0	0.00	69.30	2	1,729	0.12%
2022/12/14	1	69.50	2	69.50	69.90	-1	1,741	-0.06%
2022/12/13	1	70.20	0	0.00	69.30	1	1,739	0.06%
2022/12/12	1	68.90	3	70.77	70.30	-2	1,735	-0.12%
2022/12/09	5	69.50	0	0.00	69.30	5	1,731	0.29%
2022/12/08	3	69.13	4	69.10	69.90	-1	1,726	-0.06%
2022/12/07	5	69.84	2	70.65	69.90	3	1,719	0.17%
2022/12/06	2	74.75	2	73.90	73.20	0	1,697	0.00%
2022/12/05	5	75.80	2	75.80	75.60	3	1,680	0.18%
2022/12/02	3	75.97	8	76.45	76.50	-5	1,672	-0.30%
2022/12/01	4	74.90	1	74.90	74.60	3	1,655	0.18%
2022/11/30	2	74.90	4	75.48	74.70	-2	1,649	-0.12%
2022/11/29	1	75.90	4	75.80	75.90	-3	1,639	-0.18%
2022/11/28	1	73.90	4	74.40	73.80	-3	1,614	-0.19%
2022/11/25	1	73.20	0	0.00	72.60	1	1,617	0.06%
2022/11/24	6	75.13	2	75.05	74.00	4	1,610	0.25%
2022/11/23	0	0.00	8	74.91	74.70	-8	1,605	-0.50%
2022/11/22	2	73.45	1	74.20	72.70	1	1,589	0.06%
2022/11/18	6	74.72	3	75.03	73.80	3	1,585	0.19%
2022/11/17	4	76.60	4	76.53	76.90	0	1,566	0.00%
2022/11/16	3	73.27	1	73.40	72.50	2	1,535	0.13%
2022/11/15	2	74.90	2	75.30	74.50	0	1,541	0.00%
2022/11/14	3	73.43	5	74.06	75.20	-2	1,527	-0.13%
2022/11/11	12	75.04	5	75.86	74.10	7	1,505	0.46%
2022/11/10	10	76.19	3	79.37	76.80	7	1,460	0.48%
2022/11/09	5	78.92	8	78.59	78.60	-3	1,402	-0.21%
2022/11/08	1	76.10	6.5	77.70	79.40	-5.5	1,354	-0.41%
2022/11/07	3	73.47	1	72.50	72.20	2	1,288	0.16%
2022/11/04	7	74.31	8	73.74	73.50	-1	1,259	-0.08%
2022/11/03	4	69.63	3	70.23	71.00	1	1,212	0.08%
2022/11/02	4	69.90	18	69.48	71.10	-14	1,198	-1.17%
2022/11/01	2	65.40	2	65.75	65.40	0	1,168	0.00%
2022/10/31	0	0.00	1	63.30	64.30	-1	1,164	-0.09%
2022/10/28	5	63.64	1	62.90	62.40	4	1,158	0.35%
2022/10/27	0	0.00	1	65.90	66.40	-1	1,148	-0.09%
2022/10/26	0	0.00	6	66.13	64.50	-6	1,142	-0.52%
2022/10/25	7	66.57	5	66.80	65.50	2	1,135	0.18%
2022/10/24	3	71.07	0	0.00	68.50	3	1,116	0.27%
2022/10/21	4	70.23	1	69.80	69.50	3	1,104	0.27%
2022/10/20	10	69.96	5	71.18	71.60	5	1,080	0.46%
2022/10/19	9	69.03	1	70.40	68.10	8	1,054	0.76%
2022/10/18	5.9	71.20	4	71.85	70.90	1.9	1,050	0.18%
2022/10/17	4	69.90	4	72.45	72.90	0	1,054	0.00%
2022/10/14	6	69.97	8	70.30	71.60	-2	1,017	-0.20%
2022/10/13	6	67.48	2	69.50	65.10	4	979	0.41%
2022/10/12	4	69.60	1	69.20	70.90	3	948	0.32%
2022/10/11	5	70.80	9	73.12	72.80	-4	922	-0.43%
2022/10/07	6	68.43	2	68.55	69.70	4	863	0.46%
2022/10/06	5	68.16	10	68.25	69.80	-5	832	-0.60%
2022/10/05	4	62.25	2	62.35	63.80	2	783	0.26%
2022/10/04	2	61.75	2	61.65	62.00	0	771	0.00%
2022/10/03	6	60.37	2	61.30	60.30	4	767	0.52%
2022/09/30	3	59.50	7	60.91	62.30	-4	776	-0.52%
2022/09/29	4	62.70	3	64.80	62.90	1	777	0.13%
2022/09/28	4	64.28	2	68.40	62.90	2	773	0.26%
2022/09/27	2	60.51	4	61.80	64.30	-2	755	-0.26%
2022/09/26	3	60.53	3	61.93	58.50	0	753	0.00%
2022/09/23	6	60.52	8	63.84	64.10	-2	756	-0.26%
2022/09/22	4	60.23	11	59.52	60.60	-7	714	-0.98%
2022/09/21	1	55.00	6	54.43	55.10	-5	676	-0.74%
2022/09/19	1	51.40	0	0.00	51.40	1	699	0.14%
2022/09/16	0	52.80	4	52.55	52.40	-4	709	-0.56%
2022/09/15	1	52.00	0	0.00	51.60	1	725	0.14%
2022/09/14	0	0.00	1	52.00	52.00	-1	767	-0.13%
2022/09/13	0	53.00	2	53.25	52.90	-2	775	-0.26%
2022/09/12	0	0.00	1	51.90	52.00	-1	798	-0.13%
2022/09/07	2	50.90	0	0.00	51.20	2	881	0.23%
2022/09/06	2	51.90	0	0.00	51.00	2	926	0.22%
2022/09/02	13	55.67	0	0.00	55.50	13	948	1.37%
2022/09/01	0	0.00	11	56.41	57.10	-11	945	-1.16%
2022/08/31	0	0.00	1	55.70	55.20	-1	939	-0.11%
2022/08/30	0	0.00	2	55.00	55.00	-2	946	-0.21%
2022/08/29	0	0.00	2	53.00	53.00	-2	940	-0.21%
2022/08/26	1	53.60	2	54.35	54.00	-1	943	-0.11%
2022/08/25	8	53.65	0	0.00	53.30	8	945	0.85%
2022/08/24	3	54.73	3	56.00	54.60	0	946	0.00%
2022/08/23	2	54.50	1	55.50	54.30	1	945	0.11%
2022/08/22	1	56.00	13	56.00	55.80	-12	948	-1.27%
2022/08/19	0	0.00	2	53.70	53.60	-2	950	-0.21%
2022/08/18	3	53.73	2	54.10	53.80	1	996	0.10%
2022/08/17	3	53.63	2	54.75	54.40	1	1,036	0.10%
2022/08/16	1	53.00	1	54.10	53.20	0	1,070	0.00%
2022/08/15	0	0.00	5	53.44	53.70	-5	1,112	-0.45%
2022/08/12	2	51.85	1	52.70	52.00	1	1,135	0.09%
2022/08/11	0	0.00	2.1	52.73	51.90	-2.1	1,194	-0.17%
2022/08/10	2	50.95	2	52.05	51.40	0	1,202	0.00%
2022/08/09	2	50.15	1	50.80	50.80	1	1,206	0.08%
2022/08/08	1.1	51.00	0	0.00	51.30	1.1	1,203	0.09%
2022/08/04	1	51.10	0	0.00	51.20	1	1,208	0.08%
2022/08/03	2	51.50	1	53.00	51.90	1	1,209	0.08%
2022/08/02	1	52.80	1	53.40	52.70	0	1,209	0.00%
2022/08/01	3	52.27	3	52.43	52.30	0	1,212	0.00%
2022/07/28	1	52.10	1	54.20	52.00	0	1,220	0.00%
2022/07/27	0	52.50	1	52.10	53.10	-1	1,220	-0.08%
2022/07/26	5	52.70	0	0.00	51.80	5	1,221	0.41%
2022/07/25	8	53.84	3	54.10	53.80	5	1,216	0.41%
2022/07/22	7	56.57	13	57.41	57.60	-6	1,199	-0.50%
2022/07/21	3	51.70	1	52.60	52.90	2	1,167	0.17%
2022/07/19	2	51.05	0	0.00	51.50	2	1,169	0.17%
2022/07/15	0	0.00	0	51.20	51.40	0	1,197	0.00%
2022/07/13	2	50.50	3	50.20	50.20	-1	1,211	-0.08%
2022/07/12	7.4	51.28	0	0.00	50.20	7.4	1,215	0.60%
2022/07/11	6	55.28	3	55.17	55.00	3	1,221	0.25%
2022/07/08	2	55.10	11	57.98	57.90	-9	1,216	-0.74%
2022/07/07	4	50.13	21	51.91	54.50	-17	1,201	-1.41%
2022/07/06	8	53.56	7	52.83	49.95	1	1,187	0.08%
2022/07/05	8.1	55.53	5	53.98	55.00	3.1	1,167	0.27%
2022/07/04	14	61.47	3	59.50	59.00	11	1,133	0.97%
2022/07/01	10.2	69.02	22	71.25	65.50	-11.8	1,109	-1.06%
2022/06/30	12	70.25	4	70.10	69.50	8	1,082	0.74%
2022/06/29	6	70.82	5	71.86	71.70	1	1,078	0.09%
2022/06/28	11.2	72.59	5	71.50	71.30	6.2	1,076	0.58%
2022/06/27	5	71.22	4	73.50	73.70	1	1,068	0.09%
2022/06/24	5	71.10	3	70.40	70.40	2	1,053	0.19%
2022/06/23	4	71.18	3	70.90	70.90	1	1,058	0.09%
2022/06/22	6	73.07	2	73.40	72.20	4	1,055	0.38%
2022/06/21	0	0.00	3	70.90	71.20	-3	1,042	-0.29%
2022/06/20	3	71.33	3	69.10	69.10	0	1,045	0.00%
2022/06/17	6	69.97	3	71.47	71.80	3	1,027	0.29%
2022/06/16	4	71.58	8	72.55	72.00	-4	1,010	-0.40%
2022/06/15	0	0.00	8	71.33	70.30	-8	975	-0.82%
2022/06/14	3	64.67	1	68.40	68.40	2	954	0.21%
2022/06/13	0	65.70	1	67.10	65.80	-1	945	-0.11%
2022/06/10	0	0.00	1	67.30	66.10	-1	959	-0.10%
2022/06/09	2	66.65	0	0.00	66.50	2	977	0.20%
2022/06/08	0	0.00	2	68.30	67.70	-2	1,018	-0.20%
2022/06/07	0	0.00	1	65.30	65.80	-1	1,039	-0.10%
2022/06/06	1	66.50	0	0.00	66.00	1	1,041	0.10%
2022/06/02	1	66.80	0	0.00	66.60	1	1,044	0.10%
2022/05/31	0	0.00	1	67.30	66.80	-1	1,049	-0.10%
2022/05/30	3	66.73	3	67.33	67.30	0	1,059	0.00%
2022/05/27	2	66.65	2	67.95	67.40	0	1,080	0.00%
2022/05/26	7	67.33	1	66.10	66.00	6	1,075	0.56%
2022/05/25	5	72.52	2	72.65	71.60	3	1,036	0.29%
2022/05/24	2	79.55	0	80.80	78.30	2	1,014	0.20%
2022/05/23	3	75.30	6	78.92	81.00	-3	980	-0.31%
2022/05/20	7	74.30	2	75.05	74.50	5	949	0.53%
2022/05/19	2	73.45	19	75.63	77.70	-17	921	-1.84%
2022/05/18	0	0.00	2.3	72.60	72.60	-2.3	873	-0.26%
2022/05/17	0	0.00	3	65.07	66.00	-3	883	-0.34%
2022/05/16	1.3	60.22	1	60.30	60.00	0.3	882	0.04%
2022/05/13	1	59.70	0	0.00	59.90	1	889	0.11%
2022/05/12	3	60.53	6	59.85	59.50	-3	898	-0.33%
2022/05/11	1	60.90	0	0.00	60.00	1	899	0.11%
2022/05/09	1	63.10	3	63.00	61.80	-2	931	-0.21%
2022/05/06	4	64.80	2	65.10	65.60	2	932	0.21%
2022/05/05	1.7	67.20	0	0.00	67.20	1.7	946	0.18%
2022/05/04	3	65.40	0	0.00	65.30	3	951	0.32%
2022/04/29	4	66.28	0	0.00	65.60	4	1,003	0.40%
2022/04/28	1	66.20	2	66.50	65.60	-1	1,039	-0.10%
2022/04/27	2	65.50	0	0.00	66.20	2	1,110	0.18%
2022/04/26	4	67.50	3	68.47	67.50	1	1,154	0.09%
2022/04/25	2	68.35	2	69.20	68.50	0	1,172	0.00%
2022/04/22	3	72.73	1	72.80	72.10	2	1,194	0.17%
2022/04/21	0	0.00	5	75.86	76.00	-5	1,236	-0.40%
2022/04/20	3	72.00	2	72.40	74.00	1	1,222	0.08%
2022/04/19	2	67.60	0	0.00	67.30	2	1,222	0.16%
2022/04/18	1	65.80	0	0.00	65.10	1	1,236	0.08%
2022/04/15	1	70.20	7	69.26	67.60	-6	1,245	-0.48%
2022/04/14	2	73.70	0	0.00	73.00	2	1,247	0.16%
2022/04/13	2	74.60	1	75.60	74.60	1	1,256	0.08%
2022/04/12	1	77.00	2	77.55	74.60	-1	1,271	-0.08%
2022/04/11	3	78.70	1	79.60	77.70	2	1,289	0.16%
2022/04/08	1	79.30	0	0.00	78.90	1	1,311	0.08%
2022/04/07	1	78.53	0	0.00	78.50	1	1,333	0.08%
2022/04/06	3	79.27	0	0.00	80.10	3	1,407	0.21%
2022/03/31	1	80.11	3	80.20	80.10	-2	1,587	-0.13%
2022/03/30	1	81.90	1	81.90	81.60	0	1,665	0.00%
2022/03/29	0	0.00	1	83.70	81.60	-1	1,707	-0.06%
2022/03/28	6	82.08	1	82.60	81.70	5	1,711	0.29%
2022/03/25	4	84.93	1.1	86.09	84.40	2.9	1,712	0.17%
2022/03/24	1	84.00	2	87.25	87.10	-1	1,716	-0.06%
2022/03/23	0	0.00	3	85.90	86.10	-3	1,712	-0.18%
2022/03/22	1	84.80	2	84.10	83.80	-1	1,732	-0.06%
2022/03/21	2	85.10	0	0.00	85.10	2	1,761	0.11%
2022/03/18	4	85.43	1	87.80	85.50	3	1,845	0.16%
2022/03/17	1	87.70	1	89.80	88.50	0	1,835	0.00%
2022/03/16	7	85.71	0	0.00	84.20	7	1,867	0.37%
2022/03/15	5	84.42	1	85.90	86.00	4	1,934	0.21%
2022/03/14	1	87.50	4.3	87.79	87.10	-3.3	1,965	-0.17%
2022/03/11	5	89.08	3	89.13	89.50	2	1,998	0.10%
2022/03/10	1	86.40	8	85.36	88.50	-7	1,990	-0.35%
2022/03/09	0	0.00	1	81.00	80.50	-1	1,995	-0.05%
2022/03/08	4	78.90	6	79.87	78.00	-2	2,020	-0.10%
2022/03/07	3	80.87	3	80.20	80.00	0	2,053	0.00%
2022/03/04	2	84.40	0	0.00	83.50	2	2,104	0.10%
2022/03/03	2	85.55	1.1	86.59	85.00	0.9	2,186	0.04%
2022/03/02	5	86.00	1	88.00	86.80	4	2,236	0.18%
2022/03/01	2	81.90	20	82.87	85.30	-18	2,317	-0.78%
2022/02/25	2	76.55	0.1	77.40	77.60	2	2,389	0.08%
2022/02/24	5.2	78.01	1.3	78.62	75.00	3.9	2,423	0.16%
2022/02/23	1	80.20	0	0.00	80.30	1	2,430	0.04%
2022/02/22	3.7	80.49	3.3	81.94	79.50	0.4	2,464	0.02%
2022/02/21	1	82.90	1	82.40	82.20	0	2,473	0.00%
2022/02/18	2	83.20	0	0.00	84.10	2	2,506	0.08%
2022/02/17	1	88.20	1	86.50	85.50	0	2,531	0.00%
2022/02/16	3	83.87	0	0.00	83.50	3	2,560	0.12%
2022/02/15	1	83.70	4	83.90	82.80	-3	2,622	-0.11%
2022/02/14	4	82.00	0	0.00	81.70	4	2,718	0.15%
2022/02/11	1	85.50	0	0.00	85.10	1	2,858	0.03%
2022/02/10	1	87.50	0.1	87.60	86.10	0.9	3,043	0.03%
2022/02/09	2	88.30	4	87.23	87.70	-2	3,228	-0.06%
2022/02/08	1	82.00	0	0.00	82.90	1	3,397	0.03%
2022/02/07	6	80.72	3	82.47	81.80	3	3,434	0.09%
2022/01/26	3	83.93	1	83.70	83.50	2	3,518	0.06%
2022/01/25	7.2	86.45	3	85.93	85.00	4.2	3,528	0.12%
2022/01/24	3	87.30	0	0.00	89.50	3	3,551	0.08%
2022/01/21	7.2	92.25	8	93.24	92.00	-0.8	3,545	-0.02%
2022/01/20	6	97.90	7.7	97.63	96.20	-1.6	3,563	-0.05%
2022/01/19	0	0.00	13.2	91.54	93.20	-13.2	3,557	-0.37%
2022/01/18	7	81.31	4.1	84.40	84.80	3	3,530	0.08%
2022/01/17	5	79.29	1	77.00	83.00	4	3,527	0.11%
2022/01/14	14.2	84.07	2	83.05	83.10	12.2	3,508	0.35%
2022/01/13	0	0.00	0.1	92.00	91.80	-0.1	3,463	0.00%
2022/01/12	0	0.00	0.3	89.91	89.90	-0.3	3,468	-0.01%
2022/01/11	0	87.60	0	0.00	88.00	0	3,473	0.00%
2022/01/10	1	88.24	2	90.00	90.30	-1	3,459	-0.03%
2022/01/07	3	94.37	0	95.08	93.80	3	3,447	0.09%
2022/01/06	0	0.00	3	99.50	98.00	-3	3,454	-0.09%
2022/01/05	1	99.50	2.1	101.46	98.10	-1.1	3,464	-0.03%
2022/01/04	3.1	96.03	13	99.28	99.00	-9.9	3,445	-0.29%
2022/01/03	6.2	94.50	0	0.00	94.10	6.2	3,427	0.18%
2021/12/30	1	97.30	2	98.25	98.00	-1	3,412	-0.03%
2021/12/29	6	95.83	4	97.35	96.10	2	3,397	0.06%
2021/12/28	19	96.90	8.5	93.70	100.00	10.5	3,331	0.32%
2021/12/27	6	87.37	7.1	87.78	91.30	-1.1	3,242	-0.03%
2021/12/24	5	82.42	13	79.91	83.00	-8	3,173	-0.25%
2021/12/23	0	0.00	15.3	75.38	77.50	-15.3	3,111	-0.49%
2021/12/22	3.1	70.95	9.3	72.16	70.50	-6.2	3,108	-0.20%
2021/12/21	5	70.02	3.7	70.89	71.60	1.3	3,185	0.04%
2021/12/20	1	68.00	1.1	69.74	70.90	-0.1	3,191	0.00%
2021/12/17	9.7	70.98	1.1	70.15	70.10	8.6	3,180	0.27%
2021/12/16	4.4	72.68	1	73.90	73.00	3.4	3,173	0.11%
2021/12/15	0.1	76.00	8.2	76.31	76.00	-8.1	3,146	-0.26%
2021/12/14	9.8	77.63	7.3	77.91	80.00	2.5	3,115	0.08%
2021/12/13	0.3	73.40	1.3	73.40	73.40	-1	3,029	-0.03%
2021/12/01	16.5	41.96	2.2	41.45	43.50	14.3	3,020	0.47%
2021/11/30	10	43.56	8.6	43.43	43.05	1.4	2,974	0.05%
2021/11/29	1	40.00	3.2	38.97	42.05	-2.2	2,922	-0.08%
2021/11/26	6.3	38.62	1	38.45	38.25	5.3	2,884	0.18%
2021/11/25	4.1	43.16	0	0.00	41.00	4.1	2,878	0.14%
2021/11/24	6.1	43.87	0	0.00	43.35	6.1	2,908	0.21%
2021/11/23	2	45.08	1	46.45	45.10	1	3,023	0.03%
2021/11/22	3	45.55	2	45.10	45.55	1	3,110	0.03%
2021/11/19	7	46.71	0	0.00	46.20	7	3,092	0.23%
2021/11/18	18	48.25	21.1	48.76	48.50	-3.1	3,059	-0.10%
2021/11/17	14	47.49	4	48.58	46.80	10	2,980	0.34%
2021/11/16	8.3	48.16	1.1	47.68	48.60	7.2	2,934	0.24%
2021/11/15	2	49.15	13.2	48.84	50.60	-11.2	2,867	-0.39%
2021/11/12	0	0.00	4	44.50	46.00	-4	2,783	-0.14%
2021/11/11	1	44.20	0	0.00	42.80	1	2,756	0.04%
2021/11/10	2	42.50	3	42.40	42.45	-1	2,741	-0.04%
2021/11/09	5	44.00	3	44.30	44.00	2	2,730	0.07%
2021/11/08	3	43.00	1	44.90	43.70	2	2,778	0.07%
2021/11/05	2	45.20	2	45.00	45.00	0	2,744	0.00%
2021/11/04	4	45.78	0	0.00	44.50	4	2,715	0.15%
2021/11/03	3	44.10	1	45.20	45.55	2	2,817	0.07%
2021/11/02	3	43.08	10	44.80	42.85	-7	2,884	-0.24%
2021/11/01	27	46.40	9.1	46.38	47.55	17.9	2,887	0.62%
2021/10/29	10	45.58	43	45.25	45.95	-33	2,821	-1.17%
2021/10/28	12.1	39.67	2	42.45	42.75	10.1	2,637	0.38%
2021/10/27	12	38.54	2.3	38.90	38.90	9.7	2,445	0.40%
2021/10/26	2	35.40	2.5	35.40	35.40	-0.5	2,259	-0.02%
2021/10/25	0	0.00	3	31.50	32.20	-3	2,222	-0.13%
2021/10/22	3	29.30	0	0.00	29.30	3	2,143	0.14%
2021/10/21	0	0.00	16	28.64	29.75	-16	2,142	-0.75%
2021/10/19	11	29.10	0	0.00	29.40	11	2,137	0.51%
2021/10/18	7	28.77	2.4	28.90	29.05	4.6	2,120	0.22%
2021/10/15	0	0.00	1	26.30	26.45	-1	2,104	-0.05%
2021/10/14	1	24.50	0	0.00	24.05	1	2,106	0.05%
2021/10/13	1	25.35	0	0.00	25.25	1	2,119	0.05%
2021/10/08	0.1	27.50	0	0.00	27.20	0.1	2,124	0.00%
2021/10/07	0	0.00	8.3	26.35	27.75	-8.3	2,132	-0.39%
2021/10/06	8	25.77	10	25.39	25.25	-2	2,151	-0.09%
2021/10/04	11	27.81	1	28.45	26.50	10	2,210	0.45%
2021/10/01	6	29.41	0	0.00	28.60	6	2,256	0.27%
2021/09/30	0	0.00	0.8	27.68	27.70	-0.8	2,329	-0.04%
2021/09/29	1	27.80	0.2	28.05	27.35	0.8	2,380	0.03%
2021/09/23	1	29.25	0	0.00	28.65	1	2,401	0.04%
2021/09/22	0	0.00	1	29.50	29.00	-1	2,401	-0.04%
2021/09/17	1	29.80	1	29.05	30.15	0	2,414	0.00%
2021/09/15	1	35.50	1	33.50	33.00	0	2,390	0.00%
2021/09/10	0	0.00	0.2	32.00	31.40	-0.2	2,364	-0.01%
2021/09/09	0	0.00	1	29.20	29.25	-1	2,352	-0.04%
2021/09/02	0	0.00	2	27.53	27.00	-2	2,422	-0.08%
2021/08/31	2	31.68	6.1	31.40	32.20	-4.1	2,391	-0.17%
2021/08/30	1	32.30	3	32.83	32.20	-2	2,343	-0.09%
2021/08/27	5	32.15	1.1	34.40	33.80	4	2,273	0.17%
2021/08/26	4.1	30.15	0.3	31.28	31.55	3.9	2,125	0.18%
2021/08/24	0	0.00	3	26.10	26.10	-3	1,994	-0.15%
2021/08/20	3	23.80	0	0.00	23.65	3	1,958	0.15%
2021/08/16	0	0.00	1	28.40	28.60	-1	1,931	-0.05%
2021/08/12	0	0.00	10.3	29.14	30.50	-10.3	1,940	-0.53%
2021/08/09	3.3	38.00	2.9	38.35	38.35	0.4	1,894	0.02%
2021/08/06	2	31.15	3.3	34.50	35.20	-1.3	1,755	-0.07%
2021/08/05	10.9	29.53	3	30.65	32.00	7.9	1,647	0.48%
2021/08/04	1	29.15	4.2	29.03	29.15	-3.1	1,575	-0.20%
2021/08/02	1	23.85	0	0.00	24.10	1	1,512	0.07%
2021/07/30	1	24.60	0	0.00	24.50	1	1,517	0.07%
2021/07/29	0	0.00	1	24.60	25.10	-1	1,523	-0.07%
2021/07/28	1	23.90	0	0.00	23.85	1	1,531	0.07%
2021/07/27	1	26.35	1	26.20	25.60	0	1,536	0.00%
2021/07/26	2.3	25.95	0	0.00	25.50	2.3	1,529	0.15%
2021/07/23	0	0.00	2	26.80	27.75	-2	1,503	-0.13%
2021/07/22	0.3	29.60	3	28.60	28.50	-2.8	1,506	-0.18%
2021/07/21	1	27.70	4.2	27.90	29.50	-3.2	1,490	-0.21%
2021/07/20	0	0.00	1.6	27.14	26.85	-1.6	1,455	-0.11%
2021/07/19	4.2	26.99	0	0.00	27.20	4.2	1,468	0.29%
2021/07/16	0	0.00	4	24.90	24.75	-4	1,508	-0.27%
2021/07/15	0	0.00	1	25.50	25.50	-1	1,554	-0.06%
2021/07/14	1	24.20	4	23.25	24.20	-3	1,567	-0.19%
2021/07/13	7.9	26.74	0	0.00	25.45	7.9	1,631	0.49%
2021/07/12	2	25.05	2.5	25.52	27.00	-0.5	1,617	-0.03%
2021/07/09	1	23.50	3	25.20	24.55	-2	1,589	-0.13%
2021/07/08	4	24.21	0	0.00	24.65	4	1,563	0.26%
2021/07/07	5	23.72	1.6	24.28	24.40	3.4	1,497	0.23%
2021/07/06	0	0.00	0.1	22.10	22.20	-0.1	1,407	-0.01%
2021/07/05	0	0.00	0.2	20.20	20.20	-0.2	1,358	-0.01%
2021/07/02	0	0.00	0.6	18.40	18.40	-0.6	1,341	-0.04%
2021/07/01	1	16.70	4	17.24	16.75	-3	1,339	-0.22%
2021/06/30	0.4	18.00	5	18.15	17.85	-4.6	1,330	-0.34%
2021/06/29	0.4	18.60	6.3	18.67	18.20	-5.9	1,338	-0.44%
2021/06/28	0.3	19.15	6.6	19.26	19.00	-6.3	1,348	-0.47%
2021/06/16	1	10.75	0	0.00	10.70	1	1,332	0.08%
2021/06/15	0	0.00	8	11.20	10.85	-8	1,347	-0.59%
2021/06/09	0	0.00	3.5	11.00	11.00	-3.5	1,377	-0.26%
2021/06/07	3	10.00	0	0.00	10.05	3	1,410	0.21%
2021/06/03	1	10.80	0	0.00	10.60	1	1,506	0.07%
2021/06/02	0	0.00	2	11.05	11.05	-2	1,460	-0.14%
2021/06/01	0	0.00	2	10.10	10.05	-2	1,451	-0.14%
2021/05/31	2	9.96	1	10.00	9.99	1	1,448	0.07%
2021/05/27	1	9.50	0	0.00	9.70	1	1,445	0.07%
2021/05/13	0	0.00	3	10.18	10.15	-3	1,423	-0.21%
2021/05/12	1	10.00	0	0.00	9.91	1	1,409	0.07%
2021/05/11	1	10.55	15	10.70	10.40	-14	1,382	-1.01%
2021/05/10	5	10.95	0	0.00	10.90	5	1,362	0.37%
2021/05/07	11.1	10.61	3	10.45	10.65	8.1	1,357	0.59%
2021/05/06	0	0.00	3.5	10.44	10.35	-3.5	1,344	-0.26%
2021/05/05	0	0.00	5	10.55	10.40	-5	1,339	-0.37%
2021/05/04	5	11.15	10	10.55	10.45	-5	1,337	-0.37%
2021/05/03	14.1	11.14	0	0.00	11.05	14.1	1,322	1.06%
2021/04/29	0	0.00	1	10.90	10.80	-1	1,295	-0.08%
2021/04/27	0	11.45	1	11.15	11.15	-1	1,302	-0.08%
2021/04/26	1.2	11.16	0	0.00	11.15	1.2	1,298	0.09%
2021/04/22	2	11.10	0	0.00	11.00	2	1,301	0.15%
2021/04/21	1	11.30	5.3	11.26	11.30	-4.3	1,304	-0.33%
2021/04/20	3	11.60	0	0.00	11.40	3	1,293	0.23%
2021/04/19	6.7	11.35	0	0.00	11.20	6.7	1,289	0.52%
2021/04/16	0.9	11.72	0	0.00	11.70	0.9	1,271	0.07%
2021/04/15	3	11.87	10	12.10	12.15	-7	1,265	-0.55%
2021/04/14	14.1	11.59	0	0.00	12.25	14.1	1,259	1.12%
2021/04/13	7.1	13.05	4	12.84	12.75	3.1	1,258	0.24%
2021/04/12	1	12.15	16	12.13	12.75	-15	1,215	-1.23%
2021/04/09	3	11.60	1	11.70	11.60	2	1,175	0.17%
2021/04/08	12.2	12.17	0	0.00	12.15	12.2	1,175	1.04%
2021/04/06	1	10.35	0	0.00	10.40	1	1,260	0.08%
2021/04/01	0	0.00	9	10.30	10.30	-9	1,315	-0.68%
2021/03/31	0	0.00	12	10.35	10.30	-12	1,321	-0.91%
2021/03/30	15	10.47	0	0.00	10.40	15	1,336	1.12%
2021/03/29	0	0.00	25.1	10.40	10.45	-25.1	1,333	-1.88%
2021/03/26	0.1	10.80	0	0.00	10.50	0.1	1,332	0.01%
2021/03/25	12	10.70	0	0.00	10.40	12	1,335	0.90%
2021/03/24	0	0.00	1	10.70	10.65	-1	1,330	-0.08%
2021/03/23	0	0.00	21	10.55	10.45	-21	1,327	-1.58%
2021/03/22	4	11.10	0	0.00	10.95	4	1,312	0.30%
2021/03/19	0	0.00	3	11.60	11.50	-3	1,296	-0.23%
2021/03/17	1	11.85	2	12.10	12.10	-1	1,256	-0.08%
2021/03/16	0	0.00	12	11.19	11.35	-12	1,205	-1.00%
2021/03/15	10.1	10.40	9	10.20	10.35	1.1	1,191	0.09%
2021/03/11	2	10.20	3	10.15	10.10	-1	1,214	-0.08%
2021/03/10	6.3	10.67	5	10.70	10.55	1.3	1,184	0.11%
2021/03/09	2.1	10.40	0	0.00	10.40	2.1	1,114	0.18%
2021/03/08	1	11.55	0	0.00	11.55	1	1,105	0.09%
2021/03/05	1	12.80	0	12.80	12.80	1	1,114	0.09%
2021/03/03	0	14.50	0	0.00	14.20	0	1,159	0.00%
2021/02/26	1	14.45	0	0.00	14.50	1	1,334	0.07%
2021/02/24	1	14.55	0	0.00	14.50	1	1,384	0.07%
2021/02/23	1	14.55	7	14.50	14.70	-6	1,388	-0.43%
2021/02/22	1.4	14.46	0	0.00	14.50	1.4	1,402	0.10%
2021/02/17	0	0.00	5	13.90	14.00	-5	1,438	-0.35%
2021/02/05	3	13.90	0	0.00	13.75	3	1,462	0.21%
2021/02/04	0	14.15	0.1	14.25	13.85	-0.1	1,491	-0.01%
2021/01/26	7	14.25	0	0.00	14.15	7	1,835	0.38%
2021/01/21	0	0.00	0.2	13.90	13.85	-0.2	1,899	-0.01%
2021/01/18	4	15.40	0	0.00	15.30	4	1,877	0.21%
2021/01/15	6	15.78	0	0.00	15.75	6	1,872	0.32%
2021/01/14	0	0.00	24	15.91	16.65	-24	1,854	-1.29%
2021/01/12	4	15.60	0	0.00	15.35	4	1,834	0.22%
2021/01/11	16	15.73	2	15.80	15.70	14	1,828	0.77%
2021/01/07	5	15.94	0	0.00	15.80	5	1,819	0.27%
2021/01/06	4	16.34	5	16.56	15.85	-1	1,825	-0.05%
2021/01/05	4	16.13	21.2	16.48	16.55	-17.2	1,799	-0.96%
2021/01/04	13	16.16	0	0.00	16.10	13	1,785	0.73%
2020/12/31	3	16.43	12.3	16.39	16.10	-9.3	1,780	-0.52%
2020/12/30	12	17.04	0.2	16.85	16.65	11.8	1,757	0.67%
2020/12/29	1.2	18.00	9	16.69	17.90	-7.8	1,702	-0.46%
2020/12/28	0.2	17.10	25	16.80	17.10	-24.8	1,571	-1.58%
2020/12/24	4	15.55	0	0.00	15.60	4	1,502	0.27%
2020/12/21	8	15.21	0	0.00	15.20	8	1,528	0.52%
2020/12/14	0	0.00	2	15.40	15.50	-2	1,656	-0.12%
2020/12/11	2.2	15.24	1	15.25	15.40	1.2	1,697	0.07%
2020/12/10	5	15.20	0	0.00	15.20	5	1,774	0.28%
2020/12/07	5	15.20	2.2	15.40	15.20	2.8	1,921	0.15%
2020/12/04	0	0.00	0.1	15.60	15.70	-0.1	1,953	0.00%
2020/12/03	6	16.05	0	0.00	15.60	6	2,009	0.30%
2020/12/02	0	0.00	100.5	15.87	15.85	-100.5	2,082	-4.83%
2020/12/01	1	16.25	20	16.35	16.20	-19	2,238	-0.85%
2020/11/30	36	16.19	3	16.67	16.10	33	2,320	1.42%
2020/11/27	1	16.75	5	16.90	16.70	-4	2,393	-0.17%
2020/11/26	102.2	16.70	0	0.00	16.65	102.2	2,397	4.26%	大買/鉅額交易
2020/11/25	1	17.05	8	16.65	17.20	-7	2,353	-0.30%
2020/11/24	0	0.00	4	15.10	16.00	-4	2,235	-0.18%
2020/11/23	0.1	15.10	0	0.00	15.10	0.1	2,193	0.00%
2020/11/17	8	15.48	3	15.45	15.40	5	2,171	0.23%
2020/11/16	0	0.00	4	15.10	14.85	-4	2,165	-0.18%
2020/11/13	2	15.00	0	0.00	15.00	2	2,168	0.09%
2020/11/12	1	15.60	0	0.00	15.30	1	2,148	0.05%
2020/11/10	4	16.04	1	15.80	15.65	3	2,116	0.14%
2020/11/09	5	16.45	4	16.50	16.45	1	2,082	0.05%
2020/11/06	7.1	15.48	12	15.45	16.00	-4.9	2,006	-0.25%
2020/11/05	0.1	15.00	14	14.81	15.00	-13.9	1,956	-0.71%
2020/11/04	10	14.85	2	15.20	15.00	8	1,945	0.41%
2020/11/03	0	0.00	17	14.20	14.10	-17	2,000	-0.85%
2020/11/02	0	0.00	7	14.75	14.70	-7	1,979	-0.35%
2020/10/30	3	14.35	0	0.00	14.20	3	1,936	0.15%
2020/10/28	0	0.00	0.1	13.60	13.40	-0.1	1,902	-0.01%
2020/10/22	0	0.00	20.1	14.12	13.95	-20.1	1,915	-1.05%
2020/10/21	20	14.25	1	14.25	14.10	19	1,923	0.99%
2020/10/20	0	0.00	5	14.30	14.30	-5	1,939	-0.26%
2020/10/19	7	14.19	0	0.00	14.05	7	1,952	0.36%
2020/10/15	7	14.30	1	14.15	14.10	6	1,941	0.31%
2020/10/14	1	14.30	0	0.00	14.30	1	1,934	0.05%
2020/10/13	0	0.00	37	13.82	13.80	-37	1,924	-1.92%
2020/10/12	0	0.00	218	13.89	13.60	-218	1,917	-11.37%	大賣/鉅額交易
2020/09/29	0	0.00	3	14.20	14.15	-3	1,939	-0.15%
2020/09/28	1	14.40	0.9	14.20	14.10	0.1	1,953	0.00%
2020/09/25	0	14.15	10	13.93	14.10	-10	1,946	-0.51%
2020/09/24	3	13.85	0	0.00	13.85	3	1,925	0.16%
2020/09/23	2	14.40	11	14.30	14.35	-9	1,911	-0.47%
2020/09/22	5	14.50	0.3	15.20	14.80	4.7	1,893	0.25%
2020/09/21	10	16.18	2	15.85	15.85	8	1,842	0.43%
2020/09/17	5	16.55	11	16.59	16.55	-6	1,802	-0.33%
2020/09/16	3	16.80	5	16.70	16.70	-2	1,791	-0.11%
2020/09/15	15	17.36	1	16.80	17.20	14	1,759	0.80%
2020/09/14	10	16.70	0	0.00	16.80	10	1,698	0.59%
2020/09/09	1	16.65	0	0.00	16.80	1	1,558	0.06%
2020/09/08	0	0.00	0.1	16.00	16.00	-0.1	1,521	-0.01%
2020/09/07	6	16.85	1.2	16.80	16.50	4.8	1,493	0.32%
2020/09/04	7	15.57	9	15.78	17.05	-2	1,428	-0.14%
2020/09/03	1	15.20	1	15.50	15.50	0	1,267	0.00%
2020/09/02	5	13.30	1	13.50	14.10	4	1,228	0.33%
2020/09/01	0	0.00	1	12.70	12.85	-1	1,140	-0.09%
2020/08/25	8	12.19	0	0.00	12.20	8	1,114	0.72%
2020/08/21	1	11.45	0	0.00	11.70	1	1,109	0.09%
2020/08/20	0	0.00	5	12.05	11.40	-5	1,101	-0.45%
2020/08/19	2	12.40	5	12.45	12.40	-3	1,085	-0.28%
2020/08/12	0	0.00	1	12.20	12.25	-1	1,068	-0.09%
2020/08/07	3	12.92	2	12.85	12.80	1	1,017	0.10%
2020/08/05	1	14.10	2	14.00	14.20	-1	971	-0.10%
2020/08/04	0	0.00	1	13.80	13.85	-1	991	-0.10%
2020/07/31	0.1	14.20	0	0.00	14.20	0.1	996	0.01%
2020/07/30	51.1	14.20	0	0.00	14.30	51.1	997	5.12%
2020/07/29	0	0.00	6	13.60	13.50	-6	988	-0.61%
2020/07/28	0	0.00	2	13.50	13.50	-2	979	-0.20%
2020/07/27	2	14.38	1	14.15	14.15	1	979	0.10%
2020/07/24	1	16.70	0	0.00	15.65	1	966	0.10%
2020/07/23	1.1	16.94	196	16.89	16.85	-194.9	958	-20.33%	大賣/鉅額交易
2020/07/22	0	0.00	62	15.96	16.20	-62	942	-6.58%
2020/07/20	0	0.00	2	15.90	16.00	-2	950	-0.21%
2020/07/15	0	0.00	1.6	16.55	16.55	-1.6	985	-0.16%
2020/07/14	1	16.70	0	0.00	16.55	1	989	0.10%
2020/07/13	3	16.88	0	0.00	17.45	3	986	0.30%
2020/07/07	0	0.00	3	17.88	18.05	-3	946	-0.32%
2020/07/06	16	16.55	0	0.00	16.45	16	948	1.69%
2020/07/03	88	16.56	0	0.00	16.35	88	963	9.13%
2020/07/02	61	16.89	4	17.05	16.80	57	969	5.88%
2020/07/01	20	16.20	0	0.00	16.15	20	968	2.07%
2020/06/30	75.2	16.64	0.6	16.75	16.65	74.6	969	7.70%
2020/06/29	1	16.95	0	0.00	16.95	1	988	0.10%
2020/06/24	0	0.00	0.1	17.40	17.40	-0.1	998	-0.01%
2020/06/23	0	0.00	8.1	17.21	17.15	-8.1	1,017	-0.79%
2020/06/22	0	0.00	2.1	17.85	17.90	-2.1	1,014	-0.20%
2020/06/10	94	10.31	0	0.00	10.00	94	1,015	9.25%
2020/06/09	153	10.54	0	0.00	10.30	153	1,027	14.89%	大買/鉅額交易
2020/06/05	0	0.00	8	10.91	10.85	-8	1,021	-0.78%
2020/06/03	2	11.33	0	0.00	11.25	2	1,078	0.19%
2020/06/01	7	10.25	2	10.35	10.15	5	1,059	0.47%
2020/05/29	2	10.50	0	10.60	10.40	2	1,094	0.18%
2020/05/22	1	9.05	0	0.00	9.21	1	1,405	0.07%
2020/05/19	0	0.00	0	9.22	9.15	0	1,600	0.00%
2020/05/12	2	9.08	0	0.00	9.26	2	1,667	0.12%
2020/05/08	4	9.72	0	0.00	9.65	4	1,641	0.24%
2020/05/07	1	9.62	0	0.00	9.66	1	1,641	0.06%
2020/05/04	2	9.20	0	0.00	9.18	2	1,634	0.12%
2020/04/28	0	0.00	0	8.69	8.64	0	1,571	0.00%
2020/04/24	0.1	8.37	0	0.00	8.30	0.1	1,587	0.01%
2020/04/16	0	0.00	10	8.88	8.88	-10	1,573	-0.64%
2020/03/26	0	0.00	1	7.71	8.55	-1	1,557	-0.06%
2020/03/24	2	7.36	0	0.00	7.36	2	1,535	0.13%
2020/03/23	1	6.31	0	0.00	7.12	1	1,530	0.07%
2020/03/20	0	0.00	1	7.40	7.01	-1	1,519	-0.07%
2020/03/19	0	8.00	0	0.00	7.34	0	1,489	0.00%
2020/03/18	1	8.15	0	0.00	8.15	1	1,477	0.07%
2020/03/16	0	0.00	10	9.98	9.60	-10	1,444	-0.69%
2020/03/13	2	9.54	1	9.55	9.80	1	1,434	0.07%
2020/03/12	4	10.63	113	10.73	10.60	-109	1,415	-7.70%	大賣/鉅額交易
2020/03/10	1	11.30	0	12.30	11.85	1	1,356	0.07%
2020/03/09	3	12.53	0	0.00	12.15	3	1,319	0.23%
2020/03/06	1	13.40	0	0.00	13.40	1	1,275	0.08%
2020/03/04	3	13.60	7	13.59	13.95	-4	1,234	-0.32%
2020/03/03	7	14.80	26	14.47	14.20	-19	1,187	-1.60%
2020/03/02	1	14.60	0	0.00	14.60	1	1,105	0.09%
2020/02/27	10	16.49	2	16.30	16.20	8	1,090	0.73%
2020/02/26	37	17.86	7	18.17	17.95	30	1,004	2.99%
2020/02/25	0	0.00	3	17.10	17.65	-3	873	-0.34%
2020/02/24	0	0.00	5	16.21	16.05	-5	772	-0.65%
2020/02/21	7	16.95	3	17.07	16.80	4	734	0.54%
2020/02/20	13	16.84	6	16.37	17.05	7	670	1.04%
2020/02/19	51	16.20	3	16.08	16.25	48	569	8.42%
2020/02/17	2	14.50	68	14.58	14.60	-66	502	-13.12%
2020/02/14	1	14.60	0	0.00	14.65	1	504	0.20%
2020/02/13	1	14.50	0	0.00	14.50	1	510	0.20%
2020/02/11	0	0.00	2	14.50	14.50	-2	545	-0.37%
2020/02/06	5	14.90	0	0.00	15.00	5	561	0.89%
2020/02/03	1	14.05	0	0.00	14.10	1	584	0.17%
2020/01/31	0	0.00	1	14.70	14.70	-1	588	-0.17%
2020/01/30	2	14.70	2	14.80	14.60	0	628	0.00%
2020/01/14	7	15.80	0	0.00	15.60	7	775	0.90%
2020/01/13	11	15.54	0	0.00	15.60	11	768	1.43%
2020/01/10	27	15.75	1	15.70	15.70	26	768	3.38%
2020/01/07	1	15.75	0	0.00	15.80	1	780	0.13%
2020/01/03	0	0.00	7	15.70	15.50	-7	763	-0.92%
2019/12/31	0.9	15.45	0	0.00	15.45	0.9	767	0.12%
2019/12/30	7	15.00	1	14.95	15.00	6	764	0.79%
2019/12/26	5	14.87	0	0.00	14.85	5	781	0.64%
2019/12/23	1	14.80	0	0.00	14.75	1	807	0.12%
2019/12/02	1	14.35	0	0.00	14.35	1	1,019	0.10%
2019/11/29	1	14.55	2	14.60	14.60	-1	1,062	-0.09%
2019/11/27	2	14.75	0	0.00	14.80	2	1,099	0.18%
2019/11/22	5	14.88	0	0.00	14.90	5	1,142	0.44%
2019/11/19	0	0.00	1	15.10	15.00	-1	1,210	-0.08%
2019/11/15	0	0.00	1	15.15	15.15	-1	1,428	-0.07%
2019/11/14	0	0.00	1	14.95	14.75	-1	1,420	-0.07%
2019/11/07	2	15.50	2	15.53	15.45	0	1,384	0.00%
2019/11/06	2	15.45	0	0.00	15.50	2	1,406	0.14%
2019/11/05	1	15.35	0	15.60	15.45	1	1,437	0.07%
2019/11/01	0	0.00	2	16.05	16.10	-2	1,425	-0.14%
2019/10/31	4	16.08	0	0.00	16.05	4	1,422	0.28%
2019/10/30	1	15.85	2	16.00	15.95	-1	1,407	-0.07%
2019/10/28	53	16.70	6	16.60	16.80	47	1,343	3.50%
2019/10/25	4	16.00	2	15.50	16.00	2	1,231	0.16%
2019/10/23	28	14.50	0	0.00	14.55	28	1,175	2.38%
2019/10/22	24	14.50	0	0.00	14.50	24	1,177	2.04%
2019/10/21	52	14.50	0	0.00	14.50	52	1,179	4.41%
2019/10/17	0	0.00	1	14.50	14.40	-1	1,181	-0.08%
2019/10/09	1	14.70	0	0.00	14.65	1	1,153	0.09%
2019/10/08	2	15.23	0	0.00	15.05	2	1,144	0.17%
2019/09/25	3	14.85	0	0.00	14.80	3	1,107	0.27%
2019/09/19	0.4	14.75	5	14.65	14.75	-4.6	1,061	-0.44%
2019/09/16	1	14.60	100	14.53	14.50	-99	1,042	-9.49%
2019/09/11	1	15.10	5	15.10	15.15	-4	1,015	-0.39%
2019/09/10	105	15.62	1	15.40	15.40	104	1,002	10.38%	大買/鉅額交易
2019/09/09	4	15.00	1	14.95	15.00	3	957	0.31%
2019/09/06	0	0.00	1	14.50	14.65	-1	939	-0.11%
2019/09/05	1	14.70	0	0.00	14.65	1	916	0.11%
2019/09/03	0	0.00	1	14.25	14.85	-1	843	-0.12%
2019/09/02	0	0.00	5	13.65	14.15	-5	800	-0.62%
2019/08/29	5	13.90	0	0.00	13.70	5	764	0.65%
2019/08/26	0	0.00	2	13.00	13.15	-2	714	-0.28%
2019/08/22	5	13.71	7	13.61	13.55	-2	677	-0.30%
2019/08/21	6	13.40	0	0.00	13.30	6	639	0.94%
2019/08/20	2	13.40	5	13.31	13.45	-3	599	-0.50%
2019/08/16	0	0.00	0	14.60	14.60	0	416	0.00%
2019/08/15	6	14.10	0	0.00	14.35	6	414	1.45%
2019/08/14	1	14.60	0	0.00	14.40	1	415	0.24%
2019/08/07	1	15.40	0	0.00	15.40	1	379	0.26%
2019/08/06	2	14.00	0	0.00	14.00	2	345	0.58%
2019/08/05	13	14.76	4	14.95	14.60	9	340	2.64%
2019/08/02	10	16.18	0	0.00	15.60	10	336	2.98%
2019/07/29	1	16.80	0	0.00	16.65	1	361	0.28%
2019/07/26	2	16.75	0	0.00	16.85	2	366	0.55%
2019/07/17	0	0.00	1	17.05	17.00	-1	459	-0.22%
2019/07/15	1	16.85	0	0.00	16.90	1	536	0.19%
2019/07/09	2	17.00	0	0.00	17.20	2	658	0.30%
2019/07/08	0	0.00	1	17.85	17.65	-1	688	-0.15%
2019/07/04	1	18.65	0	0.00	18.65	1	719	0.14%
2019/06/27	2	18.25	0	0.00	18.25	2	765	0.26%
2019/06/24	0	0.00	1	18.30	18.25	-1	768	-0.13%
2019/06/19	1	18.00	0	0.00	18.10	1	774	0.13%
2019/06/18	1	18.15	0	0.00	18.10	1	775	0.13%
2019/06/17	0	0.00	0	18.30	18.15	0	781	0.00%
2019/06/14	3	18.20	0	0.00	18.25	3	784	0.38%
2019/05/24	0	0.00	0	17.10	16.95	0	874	0.00%
2019/05/21	0	0.00	2	17.10	17.25	-2	885	-0.23%
2019/05/20	1	17.00	1	16.85	17.05	0	885	0.00%
2019/05/17	0	0.00	1	18.20	17.10	-1	881	-0.11%
2019/05/16	1	18.50	0	0.00	18.25	1	878	0.11%
2019/05/13	1	19.00	0	0.00	18.95	1	889	0.11%
2019/05/10	1	18.70	0	0.00	19.00	1	887	0.11%
2019/05/06	0	0.00	5	19.76	19.75	-5	876	-0.57%
2019/04/30	2	19.50	0	0.00	19.90	2	880	0.23%
2019/04/26	0	0.00	70	19.95	19.90	-70	878	-7.97%
2019/04/25	10	20.50	2	21.25	20.55	8	866	0.92%
2019/04/24	1	20.90	2	21.20	21.00	-1	852	-0.12%
2019/04/23	4	21.50	0	0.00	21.30	4	840	0.48%
2019/04/22	0	0.00	17	20.87	21.90	-17	820	-2.07%
2019/04/19	2	20.05	1	20.50	19.95	1	771	0.13%
2019/04/18	10	20.10	4	20.25	20.00	6	772	0.78%
2019/04/17	14.5	20.88	1	21.45	21.10	13.5	748	1.81%
2019/04/15	0	0.00	1	18.90	18.95	-1	676	-0.15%
2019/04/12	81	19.50	0	0.00	19.50	81	675	11.99%
2019/04/11	2	18.20	0	0.00	18.90	2	653	0.31%
2019/04/10	10	18.25	10	18.00	18.15	0	661	0.00%
2019/04/09	0	0.00	11	18.35	18.35	-11	640	-1.72%
2019/04/08	4	17.00	0	0.00	16.70	4	621	0.64%
2019/04/03	1	16.60	0	0.00	16.50	1	637	0.16%
2019/04/02	5	15.80	1	15.55	16.75	4	655	0.61%
2019/04/01	11	15.48	0	0.00	15.25	11	677	1.62%
2019/03/13	1	16.05	0	0.00	16.10	1	974	0.10%
2019/03/08	2	16.50	0	0.00	16.55	2	973	0.21%
2019/03/07	7	16.58	5	17.85	16.70	2	970	0.21%
2019/03/04	2	18.50	0	0.00	18.10	2	949	0.21%
2019/02/26	6	19.18	0	0.00	18.80	6	935	0.64%
2019/02/25	21	18.94	0	0.00	19.45	21	921	2.28%
2019/02/22	1	18.40	0	18.10	18.20	1	896	0.11%
2019/02/21	1	18.10	0	18.40	18.10	1	891	0.11%
2019/02/18	0	0.00	2	18.05	18.05	-2	882	-0.23%
2019/02/15	0	0.00	1	18.20	18.05	-1	881	-0.11%
2019/02/14	1	18.45	0	0.00	18.40	1	876	0.11%
2019/02/13	1	17.95	0	0.00	17.95	1	861	0.12%
2019/02/11	1	18.05	0	0.00	17.90	1	859	0.12%
2019/01/30	2	18.00	0	0.00	18.00	2	854	0.23%
2019/01/25	1	17.75	0	0.00	17.50	1	843	0.12%
2019/01/21	0	0.00	2	17.80	17.65	-2	808	-0.25%
2019/01/14	1	19.10	1	19.10	19.10	0	759	0.00%
2019/01/11	1	20.00	4	19.30	19.40	-3	755	-0.40%
2019/01/10	4	19.30	5	19.15	19.10	-1	736	-0.14%
2019/01/09	5	18.88	0	0.00	18.85	5	721	0.69%
2019/01/08	1	18.85	0	0.00	19.00	1	713	0.14%
2019/01/04	0	0.00	1	18.70	18.90	-1	697	-0.14%
2019/01/03	1	19.30	2	19.25	19.15	-1	694	-0.14%
2019/01/02	3	19.63	0	0.00	19.65	3	676	0.44%
2018/12/28	0	0.00	1	18.95	18.95	-1	645	-0.15%
2018/12/27	0	0.00	2	18.48	18.55	-2	643	-0.31%
2018/12/26	1	18.60	0	0.00	18.60	1	626	0.16%
2018/12/25	0	0.00	3	19.15	19.20	-3	608	-0.49%
2018/12/24	1	19.30	9	19.25	19.50	-8	581	-1.38%
2018/12/22	11	20.00	1	20.35	19.95	10	548	1.82%
2018/12/20	0	0.00	8	17.32	16.90	-8	482	-1.66%
2018/12/19	0	0.00	3	17.33	17.35	-3	488	-0.61%
2018/12/18	4	17.85	1	17.50	17.60	3	481	0.62%
2018/12/17	0	0.00	1	17.50	17.60	-1	477	-0.21%
2018/12/14	1	17.30	8	17.35	17.30	-7	477	-1.47%
2018/12/13	3	17.85	0	0.00	18.05	3	454	0.66%
2018/12/12	1	17.20	2	17.85	17.85	-1	422	-0.24%
2018/12/11	13	17.92	0	0.00	17.50	13	401	3.24%
2018/12/10	1	17.00	6	17.45	17.50	-5	360	-1.39%
2018/12/07	0	0.00	3	14.95	15.95	-3	324	-0.92%
2018/12/06	0	0.00	2	14.45	14.50	-2	300	-0.67%
2018/12/05	2	14.00	0	0.00	14.40	2	295	0.68%
2018/12/04	2	14.45	0	0.00	14.35	2	294	0.68%
2018/12/03	1	14.50	0	0.00	14.70	1	295	0.34%
2018/11/30	3	14.30	0	0.00	14.35	3	298	1.00%
2018/11/29	1	14.60	0	0.00	14.55	1	297	0.34%
2018/11/23	1	14.20	0	0.00	14.15	1	328	0.30%
2018/11/19	0	14.50	1	14.75	14.40	-1	325	-0.31%
2018/11/15	1	14.00	0	0.00	14.00	1	326	0.31%
2018/11/13	0	0.00	6	13.92	14.05	-6	347	-1.73%
2018/10/31	0	0.00	3.1	13.81	13.90	-3.1	378	-0.82%
2018/10/25	0	14.25	0	0.00	14.20	0	381	0.00%
2018/10/15	0	0.00	0	15.65	14.20	0	389	0.00%
2018/10/11	1	14.40	0	0.00	14.45	1	396	0.25%
2018/10/08	1	16.50	0	0.00	16.40	1	389	0.26%
2018/10/01	0	0.00	1	18.60	18.35	-1	368	-0.27%
2018/09/27	1	19.00	0	0.00	18.45	1	365	0.27%
2018/09/26	0	0.00	1	19.30	19.25	-1	350	-0.29%
2018/09/21	1	18.10	0	0.00	18.05	1	329	0.30%
2018/09/20	0	0.00	2	18.10	17.70	-2	323	-0.62%
2018/09/14	0	0.00	4	15.33	15.40	-4	321	-1.24%
2018/09/13	4.2	15.38	0	0.00	15.30	4.2	324	1.29%
2018/09/11	1	15.65	0	0.00	15.60	1	328	0.30%
2018/09/10	1.2	16.22	0	17.00	15.80	1.1	331	0.35%
2018/09/07	3	17.42	4	17.20	17.00	-1	327	-0.31%
2018/09/06	4	17.60	3	17.80	17.80	1	325	0.31%
2018/09/04	1	16.90	0	0.00	17.05	1	322	0.31%
2018/09/03	2	17.70	1	17.15	17.25	1	325	0.31%
2018/08/31	2	17.18	1	17.70	17.70	1	318	0.31%
2018/08/28	0	0.00	7	14.99	15.00	-7	307	-2.28%
2018/08/27	0	0.00	4	15.20	15.10	-4	309	-1.29%
2018/08/21	4	15.21	0	0.00	15.30	4	312	1.28%
2018/08/16	1	16.80	0	0.00	16.45	1	287	0.35%
2018/08/15	7	17.89	1	17.65	17.60	6	279	2.15%
2018/08/14	0	0.00	7	18.78	18.70	-7	271	-2.58%
2018/08/13	6	18.90	2	19.03	18.75	4	271	1.47%
2018/08/09	1	19.55	1	19.45	19.45	0	263	0.00%
2018/08/08	1	19.80	3	19.98	19.90	-2	263	-0.76%
2018/08/07	2	19.90	0	0.00	19.90	2	262	0.76%
2018/08/06	0.2	20.00	1	20.40	19.95	-0.9	263	-0.32%
2018/08/02	0	0.00	5	20.34	20.05	-5	261	-1.91%
2018/08/01	6	20.20	2	20.25	20.20	4	260	1.53%
2018/07/31	0	0.00	2	20.40	20.20	-2	262	-0.76%
2018/07/30	0	0.00	2	20.40	20.35	-2	262	-0.76%
2018/07/20	2	20.43	0	0.00	20.20	2	278	0.72%
2018/07/19	0	0.00	6	20.87	20.50	-6	274	-2.19%
2018/07/18	8	20.80	7	20.95	20.70	1	274	0.36%
2018/07/17	5	19.58	0	0.00	20.00	5	268	1.86%
2018/07/16	2	19.75	6	19.93	20.00	-4	265	-1.50%
2018/07/13	5	19.73	0	0.00	19.80	5	267	1.87%
2018/07/12	1	19.50	1	19.65	19.65	0	270	0.00%
2018/07/11	1	19.65	0	0.00	19.60	1	274	0.36%
2018/07/06	0	0.00	4	19.60	19.60	-4	281	-1.42%
2018/07/05	1	20.15	0	0.00	19.60	1	282	0.35%
2018/07/04	1	20.10	0	0.00	20.10	1	290	0.34%
2018/07/03	0	0.00	1	20.20	20.20	-1	293	-0.34%
2018/07/02	4	20.28	0	0.00	20.25	4	297	1.35%
2018/06/29	1	20.50	0	0.00	20.35	1	306	0.33%
2018/06/22	1	20.70	0	0.00	20.90	1	315	0.32%
2018/06/21	1	20.90	4	20.90	20.90	-3	316	-0.95%
2018/06/08	0	0.00	13	21.85	21.85	-13	385	-3.37%
2018/06/06	1	22.75	0	0.00	22.35	1	407	0.25%
2018/06/04	3	21.55	0	0.00	21.55	3	436	0.69%
2018/05/23	0	0.00	5	21.70	21.50	-5	698	-0.72%
2018/05/14	0	0.00	1	22.55	22.50	-1	730	-0.14%
2018/05/09	0	0.00	2	22.95	22.80	-2	735	-0.27%
2018/05/08	2	22.85	0	0.00	22.70	2	734	0.27%
2018/05/02	0	0.00	4	23.18	23.40	-4	737	-0.54%
2018/04/30	6	22.15	0	0.00	23.35	6	729	0.82%
2018/04/26	0	0.00	2	21.00	21.00	-2	728	-0.27%
2018/04/25	1	21.20	1	21.25	21.20	0	729	0.00%
2018/04/24	0	0.00	1	21.80	21.50	-1	733	-0.14%
2018/04/20	0	0.00	9	21.70	21.95	-9	735	-1.22%
2018/04/19	2	21.88	0	0.00	21.60	2	737	0.27%
2018/04/18	0	0.00	1	21.95	21.80	-1	739	-0.14%
2018/04/17	0	0.00	2	21.85	22.15	-2	743	-0.27%
2018/04/13	0	0.00	1	22.65	22.50	-1	764	-0.13%
2018/04/10	4	22.75	4	23.04	22.65	0	789	0.00%
2018/04/09	5	23.67	0	0.00	23.70	5	783	0.64%
2018/04/03	3	22.62	6	23.18	23.25	-3	783	-0.38%
2018/04/02	3	23.30	0	0.00	23.10	3	781	0.38%
2018/03/31	1	24.05	0	0.00	24.00	1	770	0.13%
2018/03/30	2	24.48	1	24.85	24.35	1	772	0.13%
2018/03/29	6	24.94	1	24.75	24.85	5	769	0.65%
2018/03/28	3	25.23	1	25.20	25.15	2	767	0.26%
2018/03/27	1	24.85	0	0.00	25.00	1	765	0.13%
2018/03/23	1	24.30	1	24.95	24.65	0	765	0.00%
2018/03/22	2	25.48	1	25.50	25.20	1	760	0.13%
2018/03/21	2	25.75	2	26.00	25.75	0	755	0.00%
2018/03/20	3	25.43	0	0.00	25.35	3	752	0.40%
2018/03/16	2	25.70	6	25.95	26.00	-4	763	-0.52%
2018/03/15	8	26.39	0	0.00	26.20	8	749	1.07%
2018/03/14	0	0.00	4	26.80	26.50	-4	745	-0.54%
2018/03/13	1	26.80	4	26.90	26.95	-3	737	-0.41%
2018/03/12	7	27.16	0	0.00	26.80	7	730	0.96%
2018/03/09	3	27.32	2	27.50	27.60	1	718	0.14%
2018/03/08	3	27.83	0	0.00	27.30	3	710	0.42%
2018/03/07	1	27.70	4	29.05	27.70	-3	691	-0.43%
2018/03/06	3	26.88	2	27.00	28.75	1	634	0.16%
2018/03/05	4	27.49	1	26.85	26.80	3	582	0.51%
2018/03/02	3	27.27	3	27.55	27.50	0	554	0.00%
2018/03/01	2	24.15	0	0.00	25.85	2	474	0.42%
2018/02/09	1	19.45	0	0.00	21.00	1	478	0.21%
2018/02/08	1	21.55	0	21.50	21.00	1	481	0.21%
2018/02/06	3	22.08	0	0.00	21.30	3	501	0.60%
2018/02/05	1	23.55	0	0.00	23.60	1	496	0.20%
2018/02/02	0	0.00	1	24.45	24.25	-1	502	-0.20%
2018/01/23	0	0.00	2	24.90	24.60	-2	578	-0.35%
2018/01/22	0	0.00	2	25.00	24.85	-2	601	-0.33%
2018/01/19	4	24.83	0	0.00	24.65	4	613	0.65%
2018/01/18	0	0.00	0	25.00	25.00	0	618	0.00%
2018/01/17	1	25.15	2	25.30	25.10	-1	634	-0.16%
2018/01/16	0	0.00	3	25.30	25.30	-3	652	-0.46%
2018/01/15	4	25.01	0	0.00	25.10	4	691	0.58%
2018/01/12	6	25.30	2	25.30	25.35	4	704	0.57%
2018/01/11	3	25.17	2	25.20	25.05	1	711	0.14%
2018/01/10	2	25.90	0	0.00	25.55	2	720	0.28%
2018/01/08	1	25.05	0	0.00	24.80	1	748	0.13%
2018/01/05	0	0.00	1	26.25	26.25	-1	735	-0.14%
2018/01/02	0	0.00	6	26.25	26.10	-6	858	-0.70%