乙盛-KY (5243)-凱基-中壢券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
59.4
漲跌
▲0.2
漲幅
+0.34%
成交量
808張
產業
上市光電類股
448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

乙盛-KY (5243)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/31	1	59.80	1	59.40	59.40	0	2,001	0.00%
2024/05/30	1	59.90	0	0.00	59.20	1	1,994	0.05%
2024/05/29	1	60.80	1	60.40	60.40	0	1,988	0.00%
2024/05/28	1	61.20	5	60.62	60.70	-4	1,961	-0.20%
2024/05/27	3	59.30	4	58.88	59.40	-1	1,917	-0.05%
2024/05/23	3	57.10	4	57.50	57.00	-1	1,871	-0.05%
2024/05/22	4	58.05	0	0.00	57.70	4	1,877	0.21%
2024/05/20	0	0.00	1	57.10	56.80	-1	1,861	-0.05%
2024/05/09	1	57.70	1	57.30	57.30	0	1,876	0.00%
2024/05/08	2	57.15	5	56.70	56.70	-3	1,863	-0.16%
2024/05/07	5	57.00	4	57.00	56.80	1	1,861	0.05%
2024/05/06	2	56.20	0	0.00	56.20	2	1,851	0.11%
2024/05/03	0	0.00	2	56.65	55.60	-2	1,847	-0.11%
2024/05/02	1	55.70	1	56.00	55.90	0	1,845	0.00%
2024/04/30	2	56.50	2	56.20	56.00	0	1,843	0.00%
2024/04/29	1	55.70	1	56.00	55.60	0	1,822	0.00%
2024/04/26	1	55.70	2	55.30	55.10	-1	1,819	-0.05%
2024/04/25	1	56.30	1	55.10	55.10	0	1,816	0.00%
2024/04/24	2	56.05	2	55.90	56.30	0	1,810	0.00%
2024/04/23	4	53.88	1	53.80	54.00	3	1,799	0.17%
2024/04/22	1	54.30	1	53.70	53.70	0	1,792	0.00%
2024/04/18	2	56.10	3	55.70	55.60	-1	1,757	-0.06%
2024/04/17	0	0.00	3	56.53	56.10	-3	1,744	-0.17%
2024/04/16	6	56.57	6	57.07	56.00	0	1,742	0.00%
2024/04/15	2	60.50	0	0.00	59.00	2	1,715	0.12%
2024/04/12	1	61.50	5.1	60.23	61.40	-4.1	1,701	-0.24%
2024/04/11	1	57.67	14	60.24	59.90	-13	1,652	-0.79%
2024/04/10	2	58.00	2	58.45	58.10	0	1,555	0.00%
2024/04/09	1	57.40	1	57.70	57.80	0	1,550	0.00%
2024/04/08	1	57.60	0	0.00	58.00	1	1,543	0.06%
2024/04/03	2	58.20	5	58.96	58.10	-3	1,542	-0.19%
2024/04/02	6	59.90	2	59.80	59.50	4	1,524	0.26%
2024/04/01	2	59.75	7	59.93	59.30	-5	1,510	-0.33%
2024/03/29	7	59.49	8	60.03	59.40	-1	1,497	-0.07%
2024/03/28	22	61.16	14	60.69	60.30	8	1,447	0.55%
2024/03/27	25	58.87	20	58.79	59.60	5	1,256	0.40%
2024/03/26	1	56.30	1	56.10	55.90	0	1,146	0.00%
2024/03/25	7	57.76	0	0.00	57.60	7	1,127	0.62%
2024/03/22	2	57.80	8	58.36	58.20	-6	1,123	-0.53%
2024/03/21	0	0.00	1	57.10	57.40	-1	1,086	-0.09%
2024/03/20	8	57.54	8	58.01	56.90	0	1,058	0.00%
2024/03/19	3	57.83	5	57.50	57.70	-2	1,005	-0.20%
2024/03/18	7	58.09	7	58.40	58.40	0	986	0.00%
2024/03/15	19	59.50	13	59.71	58.80	6	952	0.63%
2024/03/14	3	57.97	6	57.40	57.20	-3	826	-0.36%
2024/03/13	41	61.39	35.3	61.11	60.50	5.8	783	0.73%
2024/03/12	4.1	59.59	4	58.80	60.00	0.1	591	0.01%
2024/03/07	1	54.70	0	0.00	53.50	1	491	0.20%
2024/03/06	4	54.80	0	0.00	55.00	4	482	0.83%
2024/03/01	1	54.80	0	0.00	54.70	1	475	0.21%
2024/02/27	1	55.20	0	0.00	55.00	1	479	0.21%
2024/02/23	0.2	56.00	0	0.00	55.50	0.2	484	0.04%
2024/02/21	6	55.20	0	0.00	55.60	6	477	1.26%
2024/02/16	0	0.00	1	55.10	55.30	-1	491	-0.20%
2024/02/15	0	0.00	1	53.20	53.60	-1	489	-0.20%
2024/02/05	0	0.00	2	53.55	53.90	-2	484	-0.41%
2024/02/02	1	54.70	0	0.00	54.60	1	471	0.21%
2024/01/26	2	56.25	0	0.00	56.30	2	459	0.44%
2024/01/19	1	56.50	0	0.00	56.50	1	465	0.22%
2024/01/15	7	58.27	0	0.00	58.20	7	468	1.50%
2024/01/09	0	0.00	7	57.60	58.10	-7	488	-1.43%
2024/01/02	0	0.00	0.1	60.90	60.70	-0.1	528	-0.02%
2023/12/29	0	0.00	3	61.63	61.20	-3	527	-0.57%
2023/12/28	0	0.00	5	60.60	60.60	-5	517	-0.97%
2023/12/25	0	59.60	0	0.00	59.50	0	523	0.01%
2023/12/20	0	0.00	20	59.90	60.20	-20	535	-3.74%
2023/12/19	1	59.40	0	0.00	59.40	1	538	0.19%
2023/12/14	0.1	60.30	0	0.00	60.30	0.1	582	0.01%
2023/12/04	0	0.00	2	61.65	61.80	-2	632	-0.32%
2023/11/27	1	59.70	0	0.00	59.50	1	689	0.15%
2023/11/10	4	57.30	0	0.00	57.20	4	809	0.49%
2023/11/09	3	57.80	0	0.00	57.80	3	820	0.37%
2023/11/01	0.1	57.00	0	0.00	56.80	0.1	964	0.01%
2023/10/27	1	57.90	1	57.60	57.80	0	1,002	0.00%
2023/10/24	0	0.00	1	58.40	58.40	-1	1,040	-0.10%
2023/10/20	1	58.00	0	0.00	58.60	1	1,134	0.09%
2023/10/17	1	61.40	0	0.00	60.70	1	1,191	0.08%
2023/10/11	0	0.00	1	59.70	59.70	-1	1,275	-0.08%
2023/10/05	0	0.00	1	64.50	64.20	-1	1,306	-0.08%
2023/09/26	3	64.40	0	0.00	64.10	3	1,920	0.16%
2023/09/22	2	64.20	0	0.00	64.40	2	1,965	0.10%
2023/09/21	2	65.20	0	0.00	64.30	2	1,975	0.10%
2023/09/19	1.1	68.24	1	66.70	66.80	0.1	2,014	0.00%
2023/09/18	0	0.00	1	67.10	66.80	-1	2,015	-0.05%
2023/09/12	0	0.00	1	65.90	65.80	-1	2,091	-0.05%
2023/09/08	1	66.10	2	66.50	66.10	-1	2,235	-0.04%
2023/09/07	2	69.10	2	67.70	67.30	0	2,302	0.00%
2023/09/06	1	67.50	1	67.70	67.70	0	2,354	0.00%
2023/09/05	2	67.20	1	67.20	67.50	1	2,417	0.04%
2023/08/31	2	65.50	0	0.00	65.50	2	2,592	0.08%
2023/08/30	2	64.50	0	0.00	64.60	2	2,679	0.07%
2023/08/29	1	62.40	0	0.00	63.20	1	2,796	0.04%
2023/08/28	4	65.45	0	0.00	64.80	4	2,928	0.14%
2023/08/25	4	65.88	1	65.90	65.90	3	3,340	0.09%
2023/08/24	0	0.00	1	65.00	65.20	-1	3,503	-0.03%
2023/08/23	0	0.00	1	65.10	64.90	-1	3,571	-0.03%
2023/08/22	0	0.00	1	65.20	64.50	-1	3,776	-0.03%
2023/08/14	0	0.00	3.3	65.02	65.60	-3.3	5,668	-0.06%
2023/08/10	1	67.10	1	66.10	66.00	0	5,791	0.00%
2023/08/09	1	66.80	0	0.00	67.70	1	5,768	0.02%
2023/08/08	3.3	69.29	0	0.00	68.50	3.3	5,748	0.06%
2023/08/04	2	70.00	0	0.00	70.80	2	5,706	0.04%
2023/08/02	0	0.00	25	70.00	70.50	-25	5,716	-0.44%
2023/08/01	0	0.00	1	71.80	72.00	-1	5,696	-0.02%
2023/07/31	1	71.40	1	72.50	71.40	0	5,695	0.00%
2023/07/28	1	71.70	1	72.30	71.90	0	5,683	0.00%
2023/07/27	0	0.00	1	72.10	72.40	-1	5,682	-0.02%
2023/07/26	1	72.60	1	71.40	71.50	0	5,680	0.00%
2023/07/24	0	0.00	2	72.40	72.80	-2	5,619	-0.04%
2023/07/21	0	0.00	2	72.10	72.10	-2	5,602	-0.04%
2023/07/20	12	72.60	0	0.00	72.70	12	5,627	0.21%
2023/07/19	1	73.30	2.3	71.80	71.90	-1.3	5,664	-0.02%
2023/07/18	4.3	74.81	0	0.00	73.20	4.3	5,800	0.07%
2023/07/17	1	76.40	1	76.20	75.30	0	6,004	0.00%
2023/07/13	1	74.60	2	75.20	74.50	-1	6,208	-0.02%
2023/07/12	8	73.98	0	0.00	74.60	8	6,193	0.13%
2023/07/11	0	0.00	3.3	74.85	74.50	-3.3	6,192	-0.05%
2023/07/10	3.6	76.14	3	75.00	75.00	0.6	6,172	0.01%
2023/07/07	0	0.00	2.2	80.10	79.90	-2.2	6,082	-0.04%
2023/07/06	5.5	83.78	2	83.70	82.00	3.5	6,093	0.06%
2023/07/05	8	85.25	1	84.90	84.40	7	6,027	0.12%
2023/07/04	6	82.02	11.3	83.51	83.40	-5.3	5,876	-0.09%
2023/07/03	0	0.00	2	80.80	80.60	-2	5,771	-0.03%
2023/06/29	0	0.00	1	78.30	78.50	-1	5,902	-0.02%
2023/06/28	1	80.10	1	80.17	79.00	0	6,199	0.00%
2023/06/27	4.1	79.65	4	79.03	79.00	0.1	6,225	0.00%
2023/06/26	3	81.67	3	82.07	81.60	0	6,203	0.00%
2023/06/21	2	83.15	3	83.27	83.10	-1	6,219	-0.02%
2023/06/20	2.3	82.42	3	82.30	81.90	-0.8	6,199	-0.01%
2023/06/19	11	83.25	4.3	83.45	82.70	6.7	6,182	0.11%
2023/06/16	0	0.00	2	83.30	82.50	-2	6,149	-0.03%
2023/06/15	6	82.15	5	82.30	83.00	1	6,121	0.02%
2023/06/14	2.9	83.42	1	85.20	82.30	1.9	6,077	0.03%
2023/06/13	16	85.59	0	0.00	84.40	16	5,998	0.27%
2023/06/12	1	86.30	0	0.00	84.60	1	5,927	0.02%
2023/06/09	3	86.23	3.3	85.64	85.50	-0.3	5,863	0.00%
2023/06/08	3.1	85.39	7	84.60	84.10	-3.9	5,799	-0.07%
2023/06/07	11.3	87.42	6	87.45	86.70	5.3	5,738	0.09%
2023/06/06	2	88.25	2	88.05	87.90	0	5,686	0.00%
2023/06/05	6	89.85	7	90.09	88.70	-1	5,666	-0.02%
2023/06/02	13	88.24	11	88.68	89.60	2	5,592	0.04%
2023/06/01	16	88.99	8	88.81	89.30	8	5,486	0.15%
2023/05/31	17.1	88.79	35.1	88.75	88.90	-18	5,347	-0.34%
2023/05/30	17	84.92	23	85.39	83.70	-6	4,920	-0.12%
2023/05/29	4	84.00	5	83.86	83.70	-1	4,738	-0.02%
2023/05/26	25.1	84.46	12	84.20	82.60	13.1	4,676	0.28%
2023/05/25	22	86.87	52.1	86.28	86.80	-30.1	4,519	-0.67%
2023/05/24	10	83.50	7	83.71	83.80	3	4,189	0.07%
2023/05/23	33	82.94	12	83.00	83.00	21	4,085	0.51%
2023/05/22	20.1	82.28	20	82.86	82.50	0.1	3,887	0.00%
2023/05/19	7	74.36	46.4	76.53	77.80	-39.4	3,202	-1.23%
2023/05/18	14.3	70.71	4	70.48	70.80	10.3	2,713	0.38%
2023/05/17	3	68.30	10	69.91	70.40	-7	2,618	-0.27%
2023/05/16	3.1	67.14	6	67.30	67.50	-2.9	2,507	-0.12%
2023/05/08	2	66.80	2	66.75	66.50	0	2,483	0.00%
2023/05/05	0	0.00	2	66.50	66.40	-2	2,482	-0.08%
2023/05/04	0	65.50	0	0.00	65.90	0	2,489	0.00%
2023/05/03	2	65.80	0	0.00	65.50	2	2,502	0.08%
2023/05/02	2	65.55	12	65.67	66.00	-10	2,513	-0.40%
2023/04/28	1	65.20	3	65.47	65.40	-2	2,541	-0.08%
2023/04/27	1	64.60	1	65.00	64.40	0	2,531	0.00%
2023/04/26	0	0.00	1	64.60	65.20	-1	2,512	-0.04%
2023/04/25	4	65.30	1	66.20	63.80	3	2,500	0.12%
2023/04/24	12	66.68	2	66.60	65.90	10	2,452	0.41%
2023/04/21	14	70.53	19	69.11	67.00	-5	2,405	-0.21%
2023/04/20	11	72.91	15	72.46	71.40	-4	2,254	-0.18%
2023/04/19	4	71.90	7.5	71.73	69.80	-3.5	2,016	-0.17%
2023/04/14	2.5	67.30	2	67.35	66.90	0.5	1,750	0.03%
2023/04/13	8	66.89	2	66.95	66.60	6	1,713	0.35%
2023/04/12	4	66.75	0	0.00	66.70	4	1,685	0.24%
2023/04/11	1	66.30	4	66.78	66.70	-3	1,672	-0.18%
2023/04/10	1	66.30	2	66.00	66.00	-1	1,625	-0.06%
2023/04/07	1	65.60	0	0.00	65.10	1	1,595	0.06%
2023/04/06	1	66.00	2	66.05	65.90	-1	1,565	-0.06%
2023/03/31	14	66.14	1	65.50	65.80	13	1,537	0.85%
2023/03/30	2	65.80	8	65.66	66.10	-6	1,499	-0.40%
2023/03/29	25	66.68	25.3	66.80	67.10	-0.3	1,398	-0.02%
2023/03/28	3	63.70	7	63.93	63.50	-4	1,103	-0.36%
2023/03/27	1.1	64.03	0	0.00	63.20	1.1	1,071	0.10%
2023/03/24	0	0.00	3	63.43	64.40	-3	1,047	-0.29%
2023/03/23	0.1	62.90	2	63.20	62.80	-1.9	1,009	-0.19%
2023/03/22	0	0.00	1	63.30	63.00	-1	1,007	-0.10%
2023/03/21	0	0.00	2	62.65	62.60	-2	1,004	-0.20%
2023/03/17	1	62.30	0	0.00	62.10	1	1,029	0.10%
2023/03/16	1	60.30	0	0.00	60.20	1	1,031	0.10%
2023/03/14	0	61.00	0	0.00	60.90	0	1,096	0.00%
2023/03/13	0	61.40	1	60.90	61.50	-1	1,218	-0.08%
2023/03/09	2	63.55	2	64.00	63.00	0	1,498	0.00%
2023/03/08	1	64.60	1	64.40	64.40	0	1,486	0.00%
2023/03/03	0	0.00	1	62.30	62.30	-1	1,433	-0.07%
2023/03/01	1	62.50	1	62.60	62.60	0	1,437	0.00%
2023/02/24	2	63.00	2	62.50	62.50	0	1,436	0.00%
2023/02/23	1	63.30	2	62.95	63.20	-1	1,471	-0.07%
2023/02/22	1	61.50	0	0.00	61.40	1	1,435	0.07%
2023/02/21	0	0.00	3	62.53	62.50	-3	1,448	-0.21%
2023/02/20	2	61.85	0	0.00	61.80	2	1,444	0.14%
2023/02/16	1	62.00	1	61.30	62.00	0	1,457	0.00%
2023/02/07	0	0.00	1	61.60	61.50	-1	1,562	-0.06%
2023/02/06	0	0.00	1	61.60	61.70	-1	1,547	-0.06%
2023/02/03	1	60.80	1	62.00	60.80	0	1,539	0.00%
2023/02/01	0	0.00	2	61.00	61.00	-2	1,533	-0.13%
2023/01/31	0	0.00	1	61.00	60.80	-1	1,556	-0.06%
2023/01/30	1	60.40	2	59.30	60.10	-1	1,559	-0.06%
2023/01/17	0	0.00	1	56.90	57.40	-1	1,537	-0.07%
2023/01/13	0	0.00	3	57.00	57.00	-3	1,627	-0.18%
2023/01/06	1	58.00	0	0.00	57.90	1	2,093	0.05%
2023/01/04	0	0.00	1	58.20	58.10	-1	2,255	-0.04%
2022/12/28	3	58.07	6	57.88	57.70	-3	2,615	-0.11%
2022/12/21	2	58.80	3	59.20	58.30	-1	2,748	-0.04%
2022/12/20	2	58.50	6	58.50	58.20	-4	2,731	-0.15%
2022/12/19	0	0.00	12	60.39	59.50	-12	2,741	-0.44%
2022/12/12	1	61.40	5	61.30	61.10	-4	2,743	-0.15%
2022/12/09	1	61.10	0	0.00	60.90	1	2,751	0.04%
2022/12/08	4	61.90	0	0.00	62.00	4	2,743	0.15%
2022/12/07	1	63.70	8	62.71	61.90	-7	2,730	-0.26%
2022/12/06	2	63.70	4	63.95	63.70	-2	2,716	-0.07%
2022/12/05	14	65.51	5	64.94	65.00	9	2,693	0.33%
2022/12/02	11	65.06	8	64.62	64.60	3	2,615	0.11%
2022/12/01	2	61.10	2	61.10	61.30	0	2,369	0.00%
2022/11/30	6	59.85	0	0.00	59.80	6	2,338	0.26%
2022/11/29	0	58.60	0	0.00	59.60	0	2,363	0.00%
2022/11/25	5	58.14	6	57.83	57.70	-1	2,454	-0.04%
2022/11/24	3	57.70	0	0.00	58.30	3	2,486	0.12%
2022/11/23	1	58.10	1	58.50	57.70	0	2,497	0.00%
2022/11/21	2	57.85	0	0.00	57.80	2	2,580	0.08%
2022/11/18	0	0.00	6	61.10	60.20	-6	2,545	-0.24%
2022/11/17	0	0.00	1	61.50	61.40	-1	2,534	-0.04%
2022/11/16	3	60.60	3	60.70	60.40	0	2,519	0.00%
2022/11/15	1	61.40	0	0.00	61.20	1	2,518	0.04%
2022/11/14	1	61.20	1	61.20	61.20	0	2,522	0.00%
2022/11/11	1	60.50	1	60.40	60.20	0	2,513	0.00%
2022/11/10	1	60.80	1	60.60	60.60	0	2,497	0.00%
2022/11/08	3	61.00	2	60.85	60.60	1	2,481	0.04%
2022/11/07	1	60.00	0	0.00	60.70	1	2,465	0.04%
2022/11/04	1	59.50	0	0.00	60.30	1	2,498	0.04%
2022/11/03	2	59.75	3	59.87	59.80	-1	2,501	-0.04%
2022/11/02	0	0.00	1	60.10	60.00	-1	2,527	-0.04%
2022/11/01	1	59.20	0	0.00	59.10	1	2,530	0.04%
2022/10/31	1	59.10	0	0.00	58.90	1	2,540	0.04%
2022/10/28	1	59.90	1	58.80	58.80	0	2,577	0.00%
2022/10/26	8	58.73	7	58.87	57.80	1	2,621	0.04%
2022/10/25	2	60.35	3	59.73	59.50	-1	2,630	-0.04%
2022/10/21	9	60.37	6	60.73	60.40	3	2,662	0.11%
2022/10/20	1	58.60	0	0.00	59.50	1	2,674	0.04%
2022/10/19	5	62.20	0	0.00	61.00	5	2,741	0.18%
2022/10/18	21	63.42	5	63.86	63.00	16	2,882	0.56%
2022/10/17	10	63.19	22	64.14	65.50	-12	2,872	-0.42%
2022/10/14	2	62.05	6	63.27	63.80	-4	2,784	-0.14%
2022/10/13	2	60.65	6	61.10	59.80	-4	2,724	-0.15%
2022/10/12	5	63.56	5	63.56	63.30	0	2,674	0.00%
2022/10/11	7	63.89	12	64.07	63.70	-5	2,671	-0.19%
2022/10/07	9	64.61	15	64.69	65.40	-6	2,647	-0.23%
2022/10/06	13	64.25	24	64.19	64.50	-11	2,632	-0.42%
2022/10/05	61	64.13	88.2	63.46	63.30	-27.2	2,561	-1.06%
2022/10/04	7	61.94	3	60.40	61.80	4	2,425	0.16%
2022/10/03	13	59.13	24	59.19	58.50	-11	2,422	-0.45%
2022/09/30	12	59.48	11	59.45	60.20	1	2,428	0.04%
2022/09/29	10.1	59.30	2	58.75	59.60	8.1	2,420	0.33%
2022/09/28	8	57.88	9	56.58	56.20	-1	2,390	-0.04%
2022/09/27	2	57.05	0	0.00	57.60	2	2,376	0.08%
2022/09/26	2	58.25	1	56.40	56.50	1	2,389	0.04%
2022/09/22	1	61.20	0	0.00	61.70	1	2,442	0.04%
2022/09/21	4	61.23	0	0.00	61.50	4	2,492	0.16%
2022/09/16	2	62.10	0	0.00	62.30	2	2,643	0.08%
2022/09/14	0.1	64.00	0	0.00	64.30	0.1	2,635	0.00%
2022/09/12	0.1	64.20	0	0.00	64.10	0.1	2,644	0.00%
2022/09/08	5	62.90	11	63.62	64.20	-6	2,648	-0.23%
2022/09/07	1	61.50	0	0.00	61.80	1	2,624	0.04%
2022/09/06	10	62.00	0	0.00	61.30	10	2,624	0.38%
2022/09/05	3	62.67	0	0.00	61.70	3	2,630	0.11%
2022/09/01	7	64.13	7	64.47	63.40	0	2,615	0.00%
2022/08/31	1	61.50	1	63.00	63.00	0	2,545	0.00%
2022/08/30	1	62.50	0	0.00	62.60	1	2,556	0.04%
2022/08/29	13	63.63	5	63.02	62.60	8	2,551	0.31%
2022/08/26	19	67.43	0	0.00	66.60	19	2,521	0.75%
2022/08/25	2	68.50	3	68.33	69.00	-1	2,506	-0.04%
2022/08/24	1	67.30	0	0.00	67.30	1	2,589	0.04%
2022/08/23	4	67.53	2	67.80	67.50	2	2,738	0.07%
2022/08/22	2	67.45	2	68.80	68.10	0	2,785	0.00%
2022/08/18	0	0.00	3	69.13	69.00	-3	2,980	-0.10%
2022/08/17	5	68.84	2	68.65	68.70	3	3,035	0.10%
2022/08/16	3	69.37	1	70.00	69.30	2	3,029	0.07%
2022/08/15	5	69.16	0	0.00	69.00	5	3,033	0.16%
2022/08/12	0	0.00	6	68.47	68.60	-6	3,039	-0.20%
2022/08/11	0	0.00	6	68.70	68.20	-6	3,030	-0.20%
2022/08/10	1	67.80	2	68.55	68.10	-1	2,982	-0.03%
2022/08/09	5	68.16	6	68.47	68.30	-1	2,966	-0.03%
2022/08/08	3	67.07	0	0.00	66.90	3	2,944	0.10%
2022/08/05	2	67.00	1	67.00	66.80	1	2,946	0.03%
2022/08/04	4	66.53	3	65.80	66.00	1	2,946	0.03%
2022/08/03	7	67.41	8	67.83	67.50	-1	2,905	-0.03%
2022/08/02	2	66.85	1	67.00	67.10	1	2,879	0.03%
2022/08/01	1	70.50	1	69.60	69.40	0	2,827	0.00%
2022/07/29	8	70.39	4	69.80	70.30	4	2,802	0.14%
2022/07/28	8	71.09	0	0.00	71.00	8	2,767	0.29%
2022/07/26	2	71.30	9	71.06	69.90	-7	2,721	-0.26%
2022/07/25	8	68.55	12	69.72	71.10	-4	2,612	-0.15%
2022/07/22	2	69.15	10	68.83	68.90	-8	2,404	-0.33%
2022/07/21	2	67.05	0	0.00	67.30	2	2,284	0.09%
2022/07/20	5	67.38	2	68.25	67.20	3	2,274	0.13%
2022/07/19	2	67.70	4	67.78	68.00	-2	2,266	-0.09%
2022/07/18	8	67.41	1	67.30	67.30	7	2,283	0.31%
2022/07/15	4	66.30	0	0.00	66.70	4	2,409	0.17%
2022/07/14	1	66.50	5	65.50	66.70	-4	2,564	-0.16%
2022/07/13	1	65.40	4	65.65	65.40	-3	2,550	-0.12%
2022/07/12	0	0.00	1	63.10	63.60	-1	2,518	-0.04%
2022/07/11	1	64.60	3	64.40	64.40	-2	2,492	-0.08%
2022/07/08	1	62.70	4	62.93	62.70	-3	2,457	-0.12%
2022/07/07	2	60.20	2	60.80	61.30	0	2,429	0.00%
2022/07/06	1	59.00	1	59.20	59.00	0	2,411	0.00%
2022/07/05	3	60.20	2	59.60	60.30	1	2,410	0.04%
2022/07/04	5	59.52	0	0.00	58.70	5	2,403	0.21%
2022/07/01	3	60.73	0	0.00	59.90	3	2,382	0.13%
2022/06/30	4	65.65	1	65.30	64.90	3	2,337	0.13%
2022/06/29	2	67.30	1	67.30	67.90	1	2,294	0.04%
2022/06/28	3	66.13	7	66.53	67.30	-4	2,241	-0.18%
2022/06/27	0	0.00	6	66.62	66.80	-6	2,210	-0.27%
2022/06/24	13	65.05	6	64.57	65.50	7	2,147	0.33%
2022/06/23	1	63.40	4	62.48	62.30	-3	2,099	-0.14%
2022/06/22	3	62.23	1	61.60	61.50	2	2,091	0.10%
2022/06/21	0	0.00	2	63.50	63.40	-2	2,093	-0.10%
2022/06/20	3	62.63	1	64.00	60.70	2	2,084	0.10%
2022/06/17	22	65.16	3	64.20	63.90	19	2,061	0.92%
2022/06/16	1	64.30	3	66.20	64.30	-2	2,047	-0.10%
2022/06/15	1	66.40	3	65.93	65.30	-2	2,027	-0.10%
2022/06/13	0	0.00	2	65.60	65.60	-2	1,995	-0.10%
2022/06/10	1	66.90	2	66.70	66.70	-1	1,974	-0.05%
2022/06/09	2	66.50	3	66.40	66.40	-1	1,944	-0.05%
2022/06/08	7	66.97	3	65.70	65.60	4	1,922	0.21%
2022/06/07	2	65.90	2	66.10	66.10	0	1,879	0.00%
2022/06/06	0	0.00	4	65.53	65.50	-4	1,869	-0.21%
2022/06/02	4	66.20	2	66.10	66.10	2	1,854	0.11%
2022/06/01	3	67.13	9	66.79	66.00	-6	1,832	-0.33%
2022/05/31	8	66.78	9	67.34	67.00	-1	1,741	-0.06%
2022/05/27	5	65.26	2	64.65	64.40	3	1,533	0.20%
2022/05/26	3	63.33	5	63.56	62.90	-2	1,410	-0.14%
2022/05/25	1	62.00	4	62.07	62.20	-3	1,310	-0.23%
2022/05/24	1	60.79	1.2	60.84	59.70	-0.2	1,257	-0.02%
2022/05/23	0	60.40	2	61.50	60.70	-2	1,249	-0.16%
2022/05/20	5	60.92	4	60.68	60.40	1	1,229	0.08%
2022/05/19	0	0.00	1	59.10	59.10	-1	1,202	-0.08%
2022/05/18	0.1	58.60	0	0.00	58.60	0.1	1,197	0.01%
2022/05/13	1	58.50	1	58.30	58.40	0	1,189	0.00%
2022/05/12	0	0.00	1	58.10	57.10	-1	1,177	-0.08%
2022/05/11	1	58.20	0	0.00	57.90	1	1,161	0.09%
2022/05/10	1	57.41	12	57.32	58.40	-11	1,160	-0.95%
2022/05/09	3	58.73	0	0.00	58.00	3	1,156	0.26%
2022/05/06	2.1	60.29	2	60.60	61.10	0.1	1,145	0.00%
2022/05/05	2	62.10	3.1	62.04	60.80	-1.1	1,137	-0.10%
2022/05/04	7	61.50	7.1	61.61	61.50	-0.1	1,119	-0.01%
2022/05/03	0	0.00	1	57.90	58.10	-1	1,073	-0.09%
2022/04/29	0	0.00	3	58.00	58.10	-3	1,078	-0.28%
2022/04/28	2	57.30	0	0.00	57.10	2	1,079	0.19%
2022/04/27	3.1	57.60	6	57.13	57.40	-3	1,074	-0.27%
2022/04/26	2	60.50	2	59.80	59.80	0	1,056	0.00%
2022/04/25	2.2	60.72	0	0.00	60.10	2.2	1,049	0.20%
2022/04/22	4	65.63	2	64.15	63.60	2	1,020	0.20%
2022/04/21	29	66.77	36	67.66	64.20	-7	976	-0.72%
2022/04/20	19	66.02	8.1	65.52	66.40	10.9	780	1.40%
2022/04/19	0	0.00	0.1	60.55	61.40	-0.1	619	-0.02%
2022/04/15	0	0.00	3	59.50	58.60	-3	628	-0.48%
2022/04/14	0	0.00	5	60.50	59.80	-5	659	-0.76%
2022/04/11	2	58.00	0	0.00	57.50	2	836	0.24%
2022/04/08	5	59.50	1	61.20	60.90	4	829	0.48%
2022/04/01	0	0.00	2	59.00	60.00	-2	865	-0.23%
2022/03/31	5	59.90	2	60.00	60.00	3	911	0.33%
2022/03/30	0	0.00	1	60.50	60.70	-1	987	-0.10%
2022/03/29	1	59.70	1	58.80	58.70	0	975	0.00%
2022/03/28	1.2	57.67	0	0.00	58.90	1.2	984	0.12%
2022/03/25	6	58.90	0	0.00	58.40	6	983	0.61%
2022/03/24	0	0.00	8	58.58	59.20	-8	982	-0.81%
2022/03/23	0	0.00	1	58.80	58.80	-1	994	-0.10%
2022/03/22	2	58.10	0	0.00	58.00	2	1,002	0.20%
2022/03/21	0	0.00	6	58.65	58.10	-6	1,011	-0.59%
2022/03/18	1	57.50	0	0.00	57.90	1	1,023	0.10%
2022/03/15	1	55.50	0	0.00	55.60	1	1,058	0.09%
2022/03/10	0	0.00	4	57.60	57.70	-4	1,106	-0.36%
2022/03/09	2	55.80	4	55.80	56.00	-2	1,111	-0.18%
2022/03/08	2	56.40	0	0.00	55.70	2	1,160	0.17%
2022/03/07	8	57.50	1	56.80	57.30	7	1,174	0.60%
2022/03/04	7	59.34	0	0.00	59.40	7	1,203	0.58%
2022/03/01	0	0.00	6	60.45	60.70	-6	1,297	-0.46%
2022/02/25	1	58.90	0	0.00	59.10	1	1,334	0.07%
2022/02/24	5	59.20	0	0.00	58.80	5	1,379	0.36%
2022/02/23	5	60.60	0	0.00	60.90	5	1,439	0.35%
2022/02/17	2	62.85	6	62.88	62.30	-4	2,329	-0.17%
2022/02/15	1	61.60	0	0.00	61.10	1	2,728	0.04%
2022/02/14	5	61.00	0	0.00	61.30	5	2,751	0.18%
2022/02/10	0	0.00	1	62.20	62.20	-1	2,796	-0.04%
2022/02/09	0	0.00	2	62.80	62.80	-2	2,825	-0.07%
2022/02/08	0	0.00	5	62.60	62.60	-5	2,863	-0.17%
2022/01/21	8	61.29	2	61.00	60.80	6	3,352	0.18%
2022/01/19	0	0.00	2	62.25	61.60	-2	3,415	-0.06%
2022/01/18	1	62.60	1	62.90	62.10	0	3,512	0.00%
2022/01/17	2	62.00	8	62.69	62.80	-6	3,682	-0.16%
2022/01/14	7	61.64	3	61.40	61.00	4	3,712	0.11%
2022/01/13	0	0.00	3.1	62.50	62.50	-3.1	3,743	-0.08%
2022/01/12	0	0.00	0	62.30	62.00	0	3,782	0.00%
2022/01/11	0	0.00	10	64.30	63.80	-10	3,831	-0.26%
2022/01/10	2	64.50	1	64.60	64.60	1	4,010	0.02%
2022/01/07	5	67.12	4	66.60	65.50	1	4,232	0.02%
2022/01/06	1	67.40	2	67.10	67.10	-1	4,277	-0.02%
2022/01/05	13	69.04	11	69.02	68.50	2	4,366	0.05%
2022/01/04	0	0.00	2	66.95	66.80	-2	4,389	-0.05%
2021/12/30	0	0.00	6	66.65	66.70	-6	4,745	-0.13%
2021/12/29	3	67.20	0	0.00	67.20	3	4,945	0.06%
2021/12/28	2	68.55	2	67.80	67.50	0	5,002	0.00%
2021/12/27	1	68.90	4	68.53	68.40	-3	5,071	-0.06%
2021/12/24	15	67.27	13	68.41	68.20	2	5,251	0.04%
2021/12/23	2	65.40	1	66.20	65.40	1	5,201	0.02%
2021/12/22	1	65.00	1	65.20	65.10	0	5,221	0.00%
2021/12/21	1	64.10	0	0.00	64.40	1	5,253	0.02%
2021/12/20	1	64.60	1	63.90	64.10	0	5,401	0.00%
2021/12/16	7	65.86	6	65.00	65.00	1	5,455	0.02%
2021/12/15	9	65.07	6	65.10	65.10	3	5,470	0.05%
2021/12/14	1	65.30	0	0.00	65.10	1	5,514	0.02%
2021/12/13	1	66.20	0	0.00	66.60	1	5,739	0.02%
2021/12/10	7	66.81	7	66.80	66.80	0	5,878	0.00%
2021/12/09	0	0.00	1	67.60	66.80	-1	5,875	-0.02%
2021/12/08	8	68.27	6	67.80	67.80	2	5,855	0.03%
2021/12/07	2	68.20	9	67.90	67.90	-7	5,843	-0.12%
2021/12/06	2	68.05	0	0.00	68.40	2	5,833	0.03%
2021/12/03	3	68.07	3	68.00	68.00	0	5,828	0.00%
2021/12/02	20	69.20	22	67.89	67.60	-2	5,826	-0.03%
2021/12/01	1	68.00	1	68.40	69.10	0	5,784	0.00%
2021/11/30	22	69.29	1.1	68.55	68.70	20.9	5,768	0.36%
2021/11/29	5.1	68.20	1	67.50	67.70	4.1	5,741	0.07%
2021/11/26	0	0.00	0.5	67.80	67.20	-0.5	5,718	-0.01%
2021/11/25	1	69.00	1	70.00	69.00	0	5,688	0.00%
2021/11/24	2	69.10	2	68.80	70.40	0	5,667	0.00%
2021/11/23	6	69.40	2	70.30	68.80	4	5,650	0.07%
2021/11/22	0	0.00	4	71.28	70.80	-4	5,624	-0.07%
2021/11/19	4	72.33	17	72.08	71.70	-13	5,571	-0.23%
2021/11/18	23.1	74.41	13	74.03	73.50	10.1	5,480	0.18%
2021/11/17	25	73.16	36	72.78	73.90	-11	5,231	-0.21%
2021/11/16	4	70.38	17	71.09	70.00	-13	4,911	-0.26%
2021/11/15	23	70.51	12	69.99	70.00	11	4,757	0.23%
2021/11/12	0	0.00	15	66.61	67.00	-15	4,439	-0.34%
2021/11/11	0	0.00	1	65.40	64.50	-1	4,398	-0.02%
2021/11/10	1	64.60	1	65.30	64.60	0	4,415	0.00%
2021/11/09	0	0.00	10	65.20	65.20	-10	4,405	-0.23%
2021/11/08	7	64.97	12	64.68	64.60	-5	4,389	-0.11%
2021/11/05	8	66.85	13	65.95	66.00	-5	4,390	-0.11%
2021/11/04	3	67.27	2	67.90	67.20	1	4,368	0.02%
2021/11/03	5	67.44	5	67.20	67.30	0	4,372	0.00%
2021/11/02	40	69.23	9	69.91	67.40	31	4,399	0.70%
2021/11/01	25	68.97	40	69.59	70.60	-15	4,228	-0.35%
2021/10/29	14	67.47	5	67.18	66.70	9	4,131	0.22%
2021/10/28	3	67.47	38	67.42	66.20	-35	4,087	-0.86%
2021/10/27	12	66.37	2	66.15	66.50	10	4,053	0.25%
2021/10/26	28	67.47	31	66.91	66.50	-3	4,041	-0.07%
2021/10/25	39	68.74	23	68.64	68.70	16	3,966	0.40%
2021/10/22	6	65.03	0	0.00	65.30	6	3,865	0.16%
2021/10/21	5	65.14	4	64.70	64.40	1	4,042	0.02%
2021/10/20	11	64.85	22	64.51	64.10	-11	4,361	-0.25%
2021/10/19	12	64.78	17	64.59	64.60	-5	4,334	-0.12%
2021/10/18	14	66.73	25	66.28	64.50	-11	4,283	-0.26%
2021/10/15	23	68.77	14	68.36	69.50	9	4,124	0.22%
2021/10/14	10	65.72	29.2	66.06	66.50	-19.2	3,921	-0.49%
2021/10/13	8.2	65.52	4	65.20	65.50	4.2	3,863	0.11%
2021/10/12	3	67.57	8	66.54	66.50	-5	3,764	-0.13%
2021/10/08	22	67.10	18.2	67.55	67.60	3.8	3,650	0.11%
2021/10/07	6	64.10	0	0.00	63.70	6	3,402	0.18%
2021/10/06	0	0.00	12	64.31	63.30	-12	3,462	-0.35%
2021/10/05	14	60.96	3	61.10	62.50	11	3,383	0.33%
2021/10/04	9	62.44	0	0.00	61.50	9	3,345	0.27%
2021/10/01	24	63.38	17	62.78	61.90	7	3,282	0.21%
2021/09/30	18	60.74	3	61.13	61.40	15	3,075	0.49%
2021/09/29	5	59.82	11	59.77	60.10	-6	3,090	-0.19%
2021/09/28	0	0.00	6	60.80	61.10	-6	3,168	-0.19%
2021/09/27	14	61.49	9	62.13	62.00	5	3,172	0.16%
2021/09/24	9	59.92	4	60.25	59.50	5	3,086	0.16%
2021/09/23	21	57.10	0	0.00	57.00	21	3,085	0.68%
2021/09/17	2	58.40	0	0.00	58.90	2	3,209	0.06%
2021/09/16	5	59.74	12	59.74	58.50	-7	3,315	-0.21%
2021/09/15	5	59.50	23	59.90	60.10	-18	3,365	-0.53%
2021/09/14	1	55.60	0	0.00	54.70	1	3,532	0.03%
2021/09/13	1	55.60	0	0.00	55.50	1	3,762	0.03%
2021/09/09	0	0.00	0.1	55.30	55.40	-0.1	4,615	0.00%
2021/09/08	1	55.10	1	54.90	54.60	0	4,722	0.00%
2021/09/07	1	55.80	0	0.00	56.30	1	4,844	0.02%
2021/09/03	1	58.50	3	58.43	58.60	-2	4,859	-0.04%
2021/09/02	2	59.60	2	59.40	58.20	0	4,863	0.00%
2021/09/01	0	0.00	1	59.10	59.40	-1	4,861	-0.02%
2021/08/30	6	58.03	5	58.20	58.20	1	4,851	0.02%
2021/08/27	7	57.84	0	0.00	57.50	7	4,851	0.14%
2021/08/26	4	59.60	0	0.00	58.90	4	4,845	0.08%
2021/08/25	3	58.07	3	57.93	57.90	0	4,844	0.00%
2021/08/24	0	0.00	1	58.80	58.60	-1	4,874	-0.02%
2021/08/23	5	58.08	4	58.40	58.80	1	4,883	0.02%
2021/08/20	4	56.48	3	56.80	55.90	1	4,892	0.02%
2021/08/18	2	56.65	1	57.70	59.80	1	4,919	0.02%
2021/08/17	4	58.88	1	59.40	57.40	3	4,972	0.06%
2021/08/16	7	60.79	4	61.33	60.20	3	4,981	0.06%
2021/08/13	1	64.00	0	0.00	63.70	1	4,978	0.02%
2021/08/11	1.3	65.72	2	65.15	65.40	-0.7	4,998	-0.01%
2021/08/10	1	66.10	3	66.60	66.50	-2	5,034	-0.04%
2021/08/09	2	67.40	0	0.00	67.30	2	5,082	0.04%
2021/08/06	6	69.98	9.3	69.48	69.10	-3.3	5,092	-0.06%
2021/08/05	7	69.71	5	69.30	69.30	2	5,084	0.04%
2021/08/04	6	70.17	5	69.44	69.50	1	5,132	0.02%
2021/08/03	2.3	67.55	4	67.30	67.10	-1.7	5,099	-0.03%
2021/07/30	1	67.70	1	66.60	66.50	0	5,233	0.00%
2021/07/29	0	0.00	10	66.23	67.20	-10	5,266	-0.19%
2021/07/28	8	66.94	2	68.00	66.50	6	5,294	0.11%
2021/07/27	32	71.84	23	72.43	69.40	9	5,300	0.17%
2021/07/26	29	72.10	22	72.67	73.70	7	5,144	0.14%
2021/07/23	1	66.31	6	67.00	67.00	-5	4,812	-0.10%
2021/07/22	10	66.86	6	66.68	66.30	4	4,830	0.08%
2021/07/21	4	66.10	2	65.80	64.80	2	4,873	0.04%
2021/07/20	1	66.60	1	67.20	66.10	0	4,877	0.00%
2021/07/19	0	0.00	1	68.10	68.10	-1	4,904	-0.02%
2021/07/15	1	69.90	0	0.00	69.30	1	4,995	0.02%
2021/07/14	2	69.60	2	67.60	67.70	0	4,990	0.00%
2021/07/13	6	71.78	6	71.95	69.20	0	4,981	0.00%
2021/07/12	10	71.06	13	70.63	71.50	-3	4,888	-0.06%
2021/07/09	3	68.03	0	0.00	68.00	3	4,792	0.06%
2021/07/08	0	0.00	1	69.90	69.10	-1	4,863	-0.02%
2021/07/07	5	69.40	5	68.70	68.30	0	4,908	0.00%
2021/07/06	2	68.60	1	69.00	68.60	1	4,980	0.02%
2021/07/05	8	68.06	12	70.63	70.60	-4	5,019	-0.08%
2021/07/02	5.5	67.05	6	68.10	68.00	-0.5	5,006	-0.01%
2021/07/01	13	67.82	11	66.80	66.80	2	5,158	0.04%
2021/06/30	2	69.75	3	70.40	69.40	-1	5,188	-0.02%
2021/06/29	0	0.00	1	70.10	68.90	-1	5,249	-0.02%
2021/06/28	6	68.83	8	70.86	70.90	-2	5,369	-0.04%
2021/06/25	7	72.80	10	71.26	70.30	-3	5,821	-0.05%
2021/06/24	37	73.95	20	73.56	73.00	17	5,859	0.29%
2021/06/23	23	72.33	31	73.59	74.00	-8	5,857	-0.14%
2021/06/22	25	70.99	20	70.71	71.00	5	6,075	0.08%
2021/06/21	43	72.14	48.5	72.18	71.10	-5.5	6,435	-0.09%
2021/06/18	19.5	66.20	17	66.66	68.40	2.5	7,143	0.03%
2021/06/17	15	62.12	3	61.60	62.20	12	7,073	0.17%
2021/06/16	5	63.32	7	63.24	62.70	-2	7,087	-0.03%
2021/06/15	0	0.00	2	60.25	60.80	-2	7,296	-0.03%
2021/06/11	6	60.63	5	60.40	60.40	1	8,110	0.01%
2021/06/08	0	0.00	1	60.10	59.90	-1	8,390	-0.01%
2021/06/07	1	58.80	0	0.00	59.00	1	8,467	0.01%
2021/06/03	0	0.00	2	59.55	60.80	-2	8,839	-0.02%
2021/06/02	9	60.61	1	60.00	59.90	8	9,644	0.08%
2021/06/01	2	62.30	5	62.70	61.50	-3	10,111	-0.03%
2021/05/31	6	61.15	5	62.00	61.20	1	10,848	0.01%
2021/05/28	11	59.88	12	60.48	60.40	-1	10,980	-0.01%
2021/05/27	12	59.58	8	59.21	59.00	4	11,030	0.04%
2021/05/26	7	60.01	1	59.80	59.40	6	11,075	0.05%
2021/05/25	2	61.80	4	61.18	60.80	-2	11,353	-0.02%
2021/05/24	2	59.05	3	59.90	59.70	-1	11,403	-0.01%
2021/05/21	2	57.90	4	57.40	58.20	-2	11,482	-0.02%
2021/05/18	7	56.17	9	55.80	56.50	-2	11,845	-0.02%
2021/05/17	2	51.40	7	52.84	52.40	-5	11,907	-0.04%
2021/05/14	6	55.85	5	54.70	54.70	1	11,909	0.01%
2021/05/13	4	55.13	5	55.98	56.60	-1	11,958	-0.01%
2021/05/12	10	58.19	16	55.75	55.10	-6	12,073	-0.05%
2021/05/11	4	59.65	7	60.16	58.40	-3	12,131	-0.02%
2021/05/10	12	64.59	9	63.30	62.60	3	12,227	0.02%
2021/05/07	12	64.67	8	63.74	66.20	4	12,476	0.03%
2021/05/06	5	60.48	12	61.28	60.70	-7	13,114	-0.05%
2021/05/05	2	60.65	1	62.10	59.50	1	13,544	0.01%
2021/05/04	1	60.60	3.3	60.19	60.10	-2.3	13,604	-0.02%
2021/05/03	1	63.00	6.1	64.01	62.60	-5.1	13,622	-0.04%
2021/04/29	6	66.92	10.1	67.18	66.50	-4.1	13,715	-0.03%
2021/04/28	10	68.10	14	67.61	67.50	-4	13,853	-0.03%
2021/04/27	4	69.38	3	69.20	69.10	1	14,034	0.01%
2021/04/26	15	67.93	13	68.42	68.10	2	14,185	0.01%
2021/04/23	4	67.10	7	67.83	68.20	-3	14,329	-0.02%
2021/04/22	8	69.39	23	69.02	67.10	-15	14,830	-0.10%
2021/04/21	11	71.95	43	71.61	71.20	-32	15,180	-0.21%
2021/04/20	4	72.33	9	72.87	72.80	-5	15,347	-0.03%
2021/04/19	6	71.78	4	72.23	71.40	2	15,498	0.01%
2021/04/16	9	73.37	0	0.00	72.60	9	15,749	0.06%
2021/04/15	4	73.50	13	73.30	73.30	-9	16,003	-0.06%
2021/04/14	37	72.06	7	71.30	71.70	30	16,283	0.18%
2021/04/13	59	75.99	24	74.97	73.10	35	16,680	0.21%
2021/04/12	27	75.71	56	75.41	75.00	-29	17,372	-0.17%
2021/04/09	17	76.32	11	76.00	75.70	6	17,830	0.03%
2021/04/08	27	77.66	3	77.40	77.00	24	18,292	0.13%
2021/04/07	4	78.33	23.1	78.32	77.50	-19.1	18,380	-0.10%
2021/04/06	4.1	76.84	7	76.60	76.40	-2.9	18,463	-0.02%
2021/04/01	24	76.69	14	76.54	76.30	10	18,834	0.05%
2021/03/31	32	78.12	50.6	78.09	77.00	-18.6	19,262	-0.10%
2021/03/30	37.5	81.34	39.4	80.68	79.50	-1.9	19,557	-0.01%
2021/03/29	40	77.18	33	78.04	78.30	7	19,587	0.04%
2021/03/26	24	77.23	27	76.83	76.50	-3	19,490	-0.02%
2021/03/25	35	78.97	34.1	78.33	78.00	0.9	19,251	0.00%
2021/03/24	29	77.84	63	77.61	77.00	-34	18,734	-0.18%
2021/03/23	84.1	78.17	151.1	77.83	78.00	-67	18,165	-0.37%	大賣/
2021/03/22	17	72.86	11.3	73.38	74.00	5.7	16,948	0.03%
2021/03/19	7	70.99	14	70.96	70.70	-7	16,741	-0.04%
2021/03/18	102	72.41	19	71.54	71.30	83	16,655	0.50%	大買/
2021/03/17	98	71.83	84	71.24	71.10	14	16,366	0.09%
2021/03/16	13	68.67	15	68.27	67.90	-2	15,590	-0.01%
2021/03/15	8	67.15	18	67.38	68.00	-10	15,543	-0.06%
2021/03/12	11	68.02	9	68.00	67.70	2	15,497	0.01%
2021/03/11	21	67.43	13	67.50	67.50	8	15,453	0.05%
2021/03/10	8	67.49	4	66.55	66.10	4	15,405	0.03%
2021/03/09	33	68.36	63	68.02	67.30	-30	15,345	-0.20%
2021/03/08	182	72.33	117.2	71.27	70.20	64.8	15,146	0.43%	大買/大賣/
2021/03/05	50.2	69.72	39	69.46	70.70	11.2	14,411	0.08%
2021/03/04	99	69.62	133	70.16	68.00	-34	13,956	-0.24%	大賣/
2021/03/03	24	66.53	13	66.90	67.50	11	13,225	0.08%
2021/03/02	13	66.61	15	63.91	63.10	-2	13,138	-0.02%
2021/02/26	6	65.87	3	66.13	65.60	3	13,169	0.02%
2021/02/25	18	68.39	17	68.86	67.10	1	13,171	0.01%
2021/02/24	4	67.25	5	66.96	66.00	-1	12,911	-0.01%
2021/02/23	12	67.99	4	67.78	67.10	8	12,854	0.06%
2021/02/22	22	68.12	24	67.67	67.50	-2	12,801	-0.02%
2021/02/19	20	66.62	15	65.52	66.20	5	12,652	0.04%
2021/02/18	9	63.71	11	63.40	63.90	-2	12,594	-0.02%
2021/02/17	9	61.99	25.1	62.20	63.10	-16.1	12,630	-0.13%
2021/02/05	2	63.95	2	63.50	62.90	0	12,609	0.00%
2021/02/04	7.1	63.71	11	63.65	63.50	-3.9	12,598	-0.03%
2021/02/03	10	65.16	8	64.25	64.20	2	12,648	0.02%
2021/02/02	15	64.78	20	64.00	65.40	-5	12,485	-0.04%
2021/02/01	24	62.10	15	62.23	61.90	9	12,328	0.07%
2021/01/29	42	67.68	39	67.01	63.90	3	12,183	0.02%
2021/01/28	56.3	69.84	44.1	69.27	68.50	12.2	11,869	0.10%
2021/01/27	40.1	67.31	36	67.65	70.10	4.1	11,135	0.04%
2021/01/26	26	64.62	12	63.97	63.80	14	10,650	0.13%
2021/01/25	3	64.63	3	64.60	64.40	0	10,538	0.00%
2021/01/22	31	65.82	21	65.25	66.60	10	10,441	0.10%
2021/01/21	32	65.48	41	64.74	64.60	-9	10,297	-0.09%
2021/01/20	15	67.38	26	66.84	65.20	-11	10,127	-0.11%
2021/01/19	17	69.25	16.1	69.45	67.70	0.9	9,915	0.01%
2021/01/18	14	68.19	1	65.80	67.60	13	9,698	0.13%
2021/01/15	17	70.12	42	70.36	68.10	-25	9,516	-0.26%
2021/01/14	48	69.26	18.2	69.21	71.60	29.9	8,951	0.33%
2021/01/13	15	65.95	14	66.96	65.10	1	8,516	0.01%
2021/01/12	12	68.07	13	67.98	67.00	-1	8,306	-0.01%
2021/01/11	23	70.44	16	70.63	70.80	7	8,128	0.09%
2021/01/08	21	69.69	25	68.12	67.50	-4	7,910	-0.05%
2021/01/07	12	71.28	32	70.56	70.00	-20	7,645	-0.26%
2021/01/06	11	70.31	54	69.52	69.60	-43	7,349	-0.59%
2021/01/05	34	73.49	43	71.41	69.60	-9	6,856	-0.13%
2021/01/04	67	66.89	31	67.30	69.60	36	6,110	0.59%
2020/12/31	75	62.28	31.2	60.94	63.30	43.8	5,590	0.78%
2020/12/30	26	58.91	18	58.24	57.60	8	5,045	0.16%
2020/12/29	21.1	58.97	38	59.29	57.80	-16.9	4,865	-0.35%
2020/12/28	49.1	60.32	54.1	60.04	60.50	-5	4,583	-0.11%
2020/12/25	75.1	57.96	31	58.27	59.00	44.1	4,113	1.07%
2020/12/24	24	53.90	37.2	53.76	54.00	-13.2	3,553	-0.37%
2020/12/23	50	49.08	50	50.46	51.30	0	3,077	0.00%
2020/12/22	22	48.35	3	47.20	49.25	19	2,499	0.76%
2020/12/21	1	43.35	4	44.65	44.80	-3	2,406	-0.12%
2020/12/18	6	44.24	0	0.00	43.35	6	2,356	0.25%
2020/12/15	1	42.50	0	0.00	42.50	1	2,299	0.04%
2020/12/14	0	0.00	4	44.00	44.40	-4	2,299	-0.17%
2020/12/11	6	43.97	3	43.45	43.40	3	2,262	0.13%
2020/12/10	3	44.05	0	0.00	43.85	3	2,209	0.14%
2020/12/09	4	45.16	5	44.90	44.85	-1	2,166	-0.05%
2020/12/08	2.2	44.87	1	44.90	44.50	1.2	2,126	0.05%
2020/12/07	2	44.75	4	44.88	45.40	-2	2,073	-0.10%
2020/12/04	7	43.64	4	43.64	43.50	3	1,993	0.15%
2020/12/03	0	0.00	1	43.70	43.55	-1	1,962	-0.05%
2020/12/02	8	43.13	8	43.13	43.70	0	1,941	0.00%
2020/12/01	4	43.05	4	42.40	43.15	0	1,899	0.00%
2020/11/30	0	0.00	3	41.60	41.50	-3	1,846	-0.16%
2020/11/27	2	42.20	2	41.90	41.85	0	1,813	0.00%
2020/11/26	6	41.88	0	0.00	42.30	6	1,766	0.34%
2020/11/25	3	41.13	7	41.05	40.95	-4	1,697	-0.24%
2020/11/24	1	40.05	1	39.85	40.30	0	1,588	0.00%
2020/11/23	10	39.91	5	39.91	39.80	5	1,510	0.33%
2020/11/20	1	39.80	4	39.65	40.45	-3	1,457	-0.21%
2020/11/19	0	0.00	8	39.79	39.40	-8	1,387	-0.58%
2020/11/18	4	39.46	4	39.31	39.15	0	1,325	0.00%
2020/11/17	1	39.00	2	39.15	38.75	-1	1,254	-0.08%
2020/11/16	1	38.95	7	37.87	38.85	-6	1,186	-0.51%
2020/11/13	6	37.38	1	37.40	37.40	5	1,077	0.46%
2020/11/12	7	36.61	5	36.38	36.30	2	971	0.21%
2020/11/11	15	36.40	8	35.91	37.00	7	917	0.76%
2020/10/27	2	35.25	2	34.45	34.45	0	956	0.00%
2020/10/23	0	0.00	2	34.95	34.90	-2	992	-0.20%
2020/10/13	0	0.00	1	34.85	34.75	-1	978	-0.10%
2020/10/12	1	35.55	1	35.15	35.10	0	977	0.00%
2020/10/08	2	35.48	1	35.50	35.50	1	952	0.11%
2020/10/07	0	0.00	1	34.00	34.20	-1	923	-0.11%
2020/09/25	1	33.80	0	0.00	32.75	1	1,170	0.09%
2020/09/24	1	34.20	0	0.00	33.75	1	1,173	0.09%
2020/09/17	0	0.00	2	35.80	35.75	-2	1,194	-0.17%
2020/09/14	0	0.00	1	34.95	34.90	-1	1,151	-0.09%
2020/09/11	0	0.00	1	34.35	33.95	-1	1,142	-0.09%
2020/09/07	2	35.48	0	0.00	35.05	2	1,129	0.18%
2020/09/01	1	34.30	0	0.00	34.30	1	1,057	0.09%
2020/08/19	0	0.00	2	34.10	34.15	-2	1,186	-0.17%
2020/08/18	0	0.00	2	34.90	34.45	-2	1,184	-0.17%
2020/08/13	2	35.40	0	0.00	34.95	2	1,196	0.17%
2020/08/11	0	0.00	5	35.09	35.00	-5	1,190	-0.42%
2020/08/10	0	0.00	1	35.75	35.50	-1	1,216	-0.08%
2020/08/06	6	36.16	1	35.50	35.50	5	1,216	0.41%
2020/07/24	2	36.60	0	0.00	36.05	2	1,130	0.18%
2020/07/23	1	36.80	0	0.00	36.25	1	1,110	0.09%
2020/07/22	1	36.85	5	36.70	36.70	-4	1,101	-0.36%
2020/07/21	0	0.00	1.1	36.09	35.85	-1.1	1,056	-0.10%
2020/07/20	1	35.70	0	0.00	35.50	1	1,047	0.10%
2020/07/15	2	35.00	3	34.73	34.50	-1	1,028	-0.10%
2020/07/13	0	0.00	2	35.35	35.20	-2	1,026	-0.19%
2020/07/10	1	35.50	0	0.00	35.00	1	1,026	0.10%
2020/07/09	7	36.39	2	36.55	36.55	5	1,011	0.49%
2020/07/08	10	36.67	15	36.56	37.05	-5	973	-0.51%
2020/07/07	2	35.40	0	0.00	35.40	2	858	0.23%
2020/07/06	1	33.60	2	34.00	33.90	-1	805	-0.12%
2020/06/24	0	0.00	1	32.60	32.65	-1	742	-0.13%
2020/06/23	1	32.70	6	32.75	32.55	-5	749	-0.67%
2020/06/22	6	32.73	0	0.00	32.70	6	751	0.80%
2020/06/08	5	33.00	0	0.00	32.85	5	821	0.61%
2020/06/05	0	0.00	1	33.70	33.65	-1	810	-0.12%
2020/06/04	1	34.00	3	34.65	33.90	-2	805	-0.25%
2020/06/02	4	32.15	8	31.83	31.85	-4	716	-0.56%
2020/06/01	0	0.00	2	31.50	31.60	-2	695	-0.29%
2020/05/28	4	31.95	0	0.00	31.10	4	684	0.58%
2020/05/26	2	30.95	2	31.05	30.95	0	665	0.00%
2020/05/21	1	30.90	0	0.00	31.05	1	649	0.15%
2020/05/12	1	32.20	6	31.65	31.35	-5	581	-0.86%
2020/05/11	1	31.55	0	0.00	31.65	1	524	0.19%
2020/05/08	1	29.55	0	0.00	29.90	1	498	0.20%
2020/04/21	1	27.65	0	0.00	27.30	1	620	0.16%
2020/04/14	0	0.00	8	28.35	28.60	-8	640	-1.25%
2020/04/07	5	27.20	0	0.00	27.50	5	653	0.77%
2020/03/25	1	25.80	0	0.00	25.85	1	657	0.15%
2020/03/23	1	24.00	0	0.00	24.05	1	729	0.14%
2020/03/18	1	25.40	0	0.00	25.15	1	744	0.13%
2020/03/13	1	26.30	0	0.00	27.20	1	715	0.14%
2020/03/11	1	31.35	0	0.00	30.60	1	680	0.15%
2020/03/10	2	30.75	0	0.00	31.10	2	678	0.29%
2020/03/09	3	31.55	14	31.41	31.25	-11	671	-1.64%
2020/02/24	0	0.00	2	34.10	34.00	-2	676	-0.30%
2020/02/18	0	0.00	1	34.00	34.15	-1	752	-0.13%
2020/02/12	1	34.30	0	0.00	34.60	1	771	0.13%
2020/02/11	1	34.00	0	0.00	33.95	1	768	0.13%
2020/02/03	1	32.30	6	32.30	32.35	-5	779	-0.64%
2020/01/31	4	34.35	0	0.00	34.40	4	801	0.50%
2020/01/30	1	34.50	1	35.00	34.20	0	819	0.00%
2020/01/20	3	37.95	2	37.78	37.90	1	804	0.12%
2020/01/17	2	37.80	0	0.00	38.00	2	794	0.25%
2020/01/16	5	37.05	0	0.00	37.05	5	818	0.61%
2020/01/09	3	37.20	4	36.79	36.55	-1	831	-0.12%
2020/01/02	14	37.50	0	0.00	37.50	14	820	1.71%
2019/12/27	0	0.00	2	37.05	37.00	-2	822	-0.24%
2019/12/25	5	37.05	0	0.00	37.00	5	825	0.61%
2019/12/19	3	37.53	0	0.00	37.60	3	842	0.36%
2019/12/18	13	38.02	3	37.73	37.80	10	829	1.21%
2019/12/17	1	37.25	1	37.10	37.15	0	779	0.00%
2019/12/16	0	0.00	1	35.80	36.30	-1	745	-0.13%
2019/12/13	1	35.45	1	35.85	35.40	0	742	0.00%
2019/12/09	1	35.50	0	0.00	35.35	1	777	0.13%
2019/11/27	1	36.50	0	0.00	36.25	1	903	0.11%
2019/11/26	0	0.00	6	36.20	36.20	-6	936	-0.64%
2019/11/25	0	0.00	4	36.30	36.30	-4	995	-0.40%
2019/11/22	0	0.00	2	36.50	36.45	-2	1,039	-0.19%
2019/11/18	0	0.00	1	37.25	37.20	-1	1,288	-0.08%
2019/11/15	3	38.20	2	38.28	38.10	1	1,300	0.08%
2019/11/14	7	37.36	3	36.33	37.30	4	1,295	0.31%
2019/11/11	0	0.00	4	35.36	35.25	-4	1,384	-0.29%
2019/11/08	1	36.10	0	0.00	36.15	1	1,393	0.07%
2019/11/07	0	0.00	10.5	36.42	36.05	-10.5	1,403	-0.75%
2019/11/05	0	0.00	1	38.00	37.70	-1	1,406	-0.07%
2019/11/04	0	0.00	10	38.38	38.00	-10	1,419	-0.70%
2019/10/31	0	0.00	3	37.60	37.60	-3	1,426	-0.21%
2019/10/30	14	38.79	7	39.00	38.40	7	1,423	0.49%
2019/10/29	7	38.56	0.2	38.75	38.80	6.8	1,401	0.49%
2019/10/25	1	38.10	1	38.60	38.25	0	1,390	0.00%
2019/10/24	19	39.03	5	38.87	38.85	14	1,380	1.01%
2019/10/23	1	37.10	0	0.00	37.30	1	1,310	0.08%
2019/10/18	4	36.55	0	0.00	36.40	4	1,356	0.29%
2019/10/15	1	35.90	0	0.00	35.65	1	1,390	0.07%
2019/10/07	0	0.00	2	38.50	38.55	-2	1,414	-0.14%
2019/10/04	0	0.00	3	37.75	37.75	-3	1,412	-0.21%
2019/10/03	1	38.30	0	0.00	38.45	1	1,407	0.07%
2019/10/02	1	39.85	0	0.00	39.20	1	1,408	0.07%
2019/09/27	5	40.93	3	40.95	39.75	2	1,412	0.14%
2019/09/26	0	0.00	4	41.06	40.45	-4	1,391	-0.29%
2019/09/24	0	0.00	2	41.60	41.45	-2	1,387	-0.14%
2019/09/20	1	41.25	0	0.00	41.15	1	1,377	0.07%
2019/09/19	1	40.30	0	0.00	40.30	1	1,360	0.07%
2019/09/11	0	0.00	11.3	39.93	39.85	-11.3	1,342	-0.84%
2019/09/10	2	39.65	0	0.00	39.75	2	1,319	0.15%
2019/09/09	1	40.00	0	0.00	39.35	1	1,306	0.08%
2019/09/05	1	42.85	3	42.32	42.05	-2	1,248	-0.16%
2019/09/03	1	42.10	6	41.55	41.70	-5	1,224	-0.41%
2019/08/30	2	42.10	2	42.35	41.30	0	1,203	0.00%
2019/08/29	3	41.83	0	0.00	41.50	3	1,182	0.25%
2019/08/28	1	42.70	8	43.10	42.30	-7	1,145	-0.61%
2019/08/27	2	44.28	3	43.88	44.90	-1	1,083	-0.09%
2019/08/26	2	42.35	1	42.45	42.15	1	1,039	0.10%
2019/08/23	4	44.73	7	44.51	43.65	-3	1,010	-0.30%
2019/08/22	17	44.42	17	44.25	43.75	0	953	0.00%
2019/08/21	15	42.90	5	43.03	42.40	10	834	1.20%
2019/08/20	0	0.00	1	41.65	41.65	-1	782	-0.13%
2019/08/19	4	42.49	3	41.87	42.00	1	759	0.13%
2019/08/16	5	41.56	4	41.44	41.85	1	702	0.14%
2019/08/15	3	39.98	1	39.20	39.85	2	646	0.31%
2019/08/14	3	39.40	1	40.00	39.95	2	629	0.32%
2019/08/13	2	38.45	0	0.00	38.50	2	591	0.34%
2019/08/08	0	0.00	3	37.80	37.80	-3	569	-0.53%
2019/08/02	0	0.00	1	39.35	38.75	-1	554	-0.18%
2019/08/01	0	0.00	10	39.17	39.45	-10	553	-1.81%
2019/07/30	0	0.00	1	39.25	39.35	-1	544	-0.18%
2019/07/24	2	40.55	1	41.05	41.10	1	580	0.17%
2019/07/18	0	0.00	1	39.05	38.65	-1	590	-0.17%
2019/07/04	0	0.00	14	37.30	37.10	-14	657	-2.13%
2019/06/26	0	0.00	1	35.60	35.70	-1	740	-0.14%
2019/06/14	0	0.00	8	35.66	35.45	-8	760	-1.05%
2019/06/13	8	35.45	0	0.00	35.45	8	807	0.99%
2019/05/29	1	33.20	0	0.00	33.30	1	808	0.12%
2019/05/24	0	0.00	5	35.10	35.10	-5	816	-0.61%
2019/05/21	3	35.40	1	34.75	36.20	2	835	0.24%
2019/05/20	0	0.00	1	35.40	35.20	-1	834	-0.12%
2019/05/17	4	35.56	5	35.58	35.30	-1	835	-0.12%
2019/05/09	2	36.00	0	0.00	36.00	2	825	0.24%
2019/05/08	0	0.00	4	36.95	36.70	-4	814	-0.49%
2019/05/06	10	36.73	1	36.80	36.70	9	803	1.12%
2019/05/03	2	38.65	2	37.95	38.10	0	792	0.00%
2019/05/02	2	37.95	2	38.18	38.30	0	774	0.00%
2019/04/30	6	37.19	2	36.50	37.55	4	740	0.54%
2019/04/29	0	0.00	2	36.55	35.95	-2	716	-0.28%
2019/04/26	1	37.85	0	0.00	36.70	1	709	0.14%
2019/04/25	1	37.90	1	37.95	37.90	0	685	0.00%
2019/04/24	0	0.00	9	36.89	36.65	-9	630	-1.43%
2019/04/23	1	36.30	0	0.00	36.95	1	622	0.16%
2019/04/22	4	36.35	1	36.35	36.50	3	612	0.49%
2019/04/17	0	0.00	6	36.84	36.80	-6	587	-1.02%
2019/04/16	13	37.43	1	36.50	37.30	12	563	2.13%
2019/04/15	1	36.60	10	36.71	35.90	-9	511	-1.76%
2019/04/10	0	0.00	4	35.25	35.35	-4	441	-0.91%
2019/04/09	4	35.80	2	35.88	35.40	2	438	0.46%
2019/04/08	0	0.00	1	35.00	34.95	-1	422	-0.24%
2019/04/03	0	0.00	1	35.10	34.90	-1	419	-0.24%
2019/04/02	3	35.23	3	35.65	35.30	0	411	0.00%
2019/04/01	1	34.80	4	35.04	35.80	-3	363	-0.83%
2019/03/21	0	0.00	1	34.15	34.10	-1	361	-0.28%
2019/03/20	2	33.90	0	0.00	34.00	2	360	0.55%
2019/03/19	2	33.83	1	34.25	33.95	1	366	0.27%
2019/03/18	1	35.75	9	35.19	34.50	-8	361	-2.21%
2019/03/15	1	34.50	0	0.00	34.50	1	320	0.31%
2019/03/12	0	0.00	14	31.79	31.85	-14	332	-4.21%
2019/03/11	2	32.00	0	0.00	31.60	2	352	0.57%
2019/03/06	4	32.66	0	0.00	32.70	4	386	1.04%
2019/03/04	3	32.33	0	0.00	32.25	3	399	0.75%
2019/02/26	4	32.81	1	32.40	32.80	3	403	0.74%
2019/02/25	5	33.10	2	33.00	32.90	3	410	0.73%
2019/02/18	0	0.00	2	31.25	31.30	-2	410	-0.49%
2019/02/15	0	0.00	1	31.05	31.10	-1	425	-0.23%
2019/02/14	1	31.30	0	0.00	31.35	1	438	0.23%
2019/01/29	1	29.60	0	0.00	29.50	1	589	0.17%
2019/01/25	1	29.40	0	0.00	29.35	1	646	0.15%
2019/01/21	1	29.60	0	0.00	29.60	1	683	0.15%
2018/12/24	0	0.00	2	30.85	30.95	-2	887	-0.23%
2018/12/19	1	31.30	1	31.55	30.95	0	921	0.00%
2018/12/03	1	31.00	2	31.00	31.00	-1	900	-0.11%
2018/11/27	0	0.00	1	29.75	29.95	-1	860	-0.12%
2018/11/26	0	0.00	1	29.45	29.60	-1	856	-0.12%
2018/11/20	2	29.90	0	0.00	29.95	2	846	0.24%
2018/11/16	1	29.15	8	29.35	29.20	-7	841	-0.83%
2018/11/15	8	29.10	0	0.00	29.10	8	840	0.95%
2018/11/14	0	0.00	1	29.15	29.40	-1	838	-0.12%
2018/11/13	1	28.90	0	0.00	28.75	1	834	0.12%
2018/11/12	2	30.10	1	30.15	29.50	1	822	0.12%
2018/11/09	1	30.20	1	30.05	30.20	0	758	0.00%
2018/11/05	1	29.80	5	29.52	29.30	-4	702	-0.57%
2018/11/02	9	28.49	5	28.55	28.65	4	675	0.59%
2018/10/31	0	0.00	1	27.85	27.70	-1	675	-0.15%
2018/10/30	1	26.65	4	26.86	26.95	-3	677	-0.44%
2018/10/29	4	27.59	0	0.00	27.40	4	732	0.55%
2018/10/26	1	28.10	5	28.00	27.95	-4	737	-0.54%
2018/10/25	2	27.98	1	27.60	27.55	1	738	0.14%
2018/10/23	0	0.00	4	27.28	27.25	-4	692	-0.58%
2018/10/17	9	28.78	1	28.50	28.55	8	704	1.14%
2018/10/15	1	28.25	0	0.00	27.80	1	708	0.14%
2018/10/12	1	27.35	0	0.00	27.80	1	714	0.14%
2018/09/20	0	0.00	1	30.75	30.70	-1	851	-0.12%
2018/09/19	2	30.43	1	30.65	30.70	1	876	0.11%
2018/08/24	0	0.00	2	34.50	34.30	-2	1,377	-0.15%
2018/08/23	0	0.00	1	34.70	34.55	-1	1,371	-0.07%
2018/08/17	2	34.70	1	34.90	34.70	1	1,358	0.07%
2018/08/14	3	34.75	0	0.00	34.90	3	1,354	0.22%
2018/08/13	0	0.00	1	35.20	35.45	-1	1,349	-0.07%
2018/08/09	2	36.75	3	37.03	36.85	-1	1,325	-0.08%
2018/08/06	0	0.00	1	37.35	37.20	-1	1,305	-0.08%
2018/08/03	3	37.70	0	0.00	37.50	3	1,298	0.23%
2018/07/31	0	0.00	2	36.45	36.65	-2	1,212	-0.16%
2018/07/30	0	0.00	4	36.74	36.50	-4	1,213	-0.33%
2018/07/27	2	36.75	0	0.00	36.95	2	1,212	0.16%
2018/07/26	1	36.70	0	0.00	36.20	1	1,211	0.08%
2018/07/23	1	35.55	0	0.00	35.40	1	1,206	0.08%
2018/07/19	1	37.45	1	37.10	36.80	0	1,200	0.00%
2018/07/18	1	37.05	2	37.10	37.05	-1	1,208	-0.08%
2018/07/17	2	37.60	3	37.70	37.50	-1	1,191	-0.08%
2018/07/16	1	37.70	2	37.85	37.65	-1	1,166	-0.09%
2018/07/13	2	36.20	5	36.51	36.80	-3	1,082	-0.28%
2018/07/11	0	0.00	7	35.05	35.05	-7	1,072	-0.65%
2018/07/10	0	0.00	1	35.05	35.10	-1	1,071	-0.09%
2018/07/06	0	0.00	1	34.10	34.15	-1	1,063	-0.09%
2018/07/05	10	34.85	7	34.34	34.10	3	1,056	0.28%
2018/07/04	0	0.00	2	35.38	34.95	-2	1,054	-0.19%
2018/07/03	8	36.06	2	35.50	35.50	6	1,051	0.57%
2018/07/02	8	35.24	12	35.61	35.55	-4	1,042	-0.38%
2018/06/29	2	35.80	0	0.00	35.40	2	1,025	0.19%
2018/06/28	6	34.58	10	34.45	33.90	-4	989	-0.40%
2018/06/27	6	35.45	0	0.00	35.10	6	965	0.62%
2018/06/26	13	35.57	5	35.50	35.50	8	976	0.82%
2018/06/25	6	37.22	20	35.97	35.25	-14	965	-1.45%
2018/06/22	40	37.46	20	37.24	37.50	20	928	2.15%
2018/06/21	8	36.97	5	35.85	37.30	3	778	0.39%
2018/06/20	1	34.00	5	34.00	33.95	-4	625	-0.64%
2018/06/19	1	35.05	4	34.89	34.65	-3	628	-0.48%
2018/06/13	1	35.25	0	0.00	35.20	1	636	0.16%
2018/06/08	2	36.30	1	36.15	35.80	1	640	0.16%
2018/06/07	16	36.95	2	37.00	36.50	14	641	2.18%
2018/06/05	2	35.80	6	35.37	35.55	-4	595	-0.67%
2018/06/04	1	36.25	0	0.00	36.25	1	587	0.17%
2018/05/10	0	0.00	6	32.87	33.00	-6	1,009	-0.59%
2018/05/09	2	32.90	1	32.90	33.00	1	1,014	0.10%
2018/05/07	6	31.90	0	0.00	31.95	6	1,044	0.57%
2018/04/26	1	31.90	0	0.00	31.60	1	1,080	0.09%
2018/04/25	0	0.00	1	32.25	32.55	-1	1,084	-0.09%
2018/04/24	1	32.60	0	0.00	32.50	1	1,088	0.09%
2018/04/17	1	35.50	0	0.00	35.10	1	1,070	0.09%
2018/04/10	0	0.00	1	36.65	36.55	-1	1,172	-0.09%
2018/04/03	1	36.90	0	0.00	36.90	1	1,199	0.08%
2018/03/23	1	36.50	0	0.00	36.95	1	1,241	0.08%
2018/03/22	1	38.90	0	0.00	38.05	1	1,244	0.08%
2018/03/06	1	40.50	1	40.75	40.25	0	1,493	0.00%
2018/03/01	0	0.00	1	39.60	40.05	-1	1,518	-0.07%
2018/02/27	1	40.50	0	0.00	40.10	1	1,535	0.07%
2018/02/26	0	0.00	1	39.40	39.45	-1	1,541	-0.06%
2018/02/23	1	39.15	1	38.85	39.00	0	1,548	0.00%
2018/02/22	1	38.40	1	37.15	38.90	0	1,566	0.00%
2018/02/21	1	37.35	0	0.00	37.40	1	1,602	0.06%
2018/02/09	0	0.00	1	34.10	34.10	-1	1,584	-0.06%
2018/01/26	0	0.00	4	44.80	44.75	-4	2,096	-0.19%
2018/01/25	4	45.50	0	0.00	45.00	4	2,141	0.19%
2018/01/19	1	46.10	0	0.00	45.35	1	2,549	0.04%
2018/01/18	0	0.00	2	45.40	45.25	-2	2,637	-0.08%
2018/01/17	1	45.85	1	45.60	45.55	0	2,799	0.00%
2018/01/12	0	0.00	2	45.30	45.25	-2	3,491	-0.06%
2018/01/08	0	0.00	2	46.43	46.20	-2	3,892	-0.05%
2018/01/04	1	45.80	5	45.50	46.10	-4	3,868	-0.10%
2018/01/03	0	0.00	2	46.30	45.55	-2	3,858	-0.05%
2018/01/02	2	45.05	2	45.13	45.20	0	3,850	0.00%