乙盛-KY (5243)-富邦-永和券商分點個股進出

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－富邦-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和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	0	59.40	1	60.00	59.40	-1	2,001	-0.05%
2024/05/30	0	59.80	1	59.30	59.20	-1	1,994	-0.05%
2024/05/29	6	61.27	7.5	60.71	60.40	-1.5	1,988	-0.08%
2024/05/28	5.1	60.46	0	0.00	60.70	5.1	1,961	0.26%
2024/05/27	2	59.45	42	59.43	59.40	-40	1,917	-2.09%
2024/05/24	4	56.85	0	0.00	57.00	4	1,869	0.21%
2024/05/23	0	0.00	1	57.60	57.00	-1	1,871	-0.05%
2024/05/22	0	0.00	3	58.10	57.70	-3	1,877	-0.16%
2024/05/20	1	57.10	0	0.00	56.80	1	1,861	0.05%
2024/05/17	3	56.67	0.5	56.73	56.60	2.5	1,860	0.14%
2024/05/16	1	56.70	3	57.13	56.70	-2	1,865	-0.11%
2024/05/15	2	56.90	1	56.90	56.90	1	1,869	0.05%
2024/05/14	0	0.00	0.5	57.00	56.80	-0.5	1,869	-0.03%
2024/05/13	0	0.00	2	57.40	57.00	-2	1,879	-0.11%
2024/05/10	0	0.00	4	57.70	57.80	-4	1,881	-0.21%
2024/05/09	0	0.00	1	57.60	57.30	-1	1,876	-0.05%
2024/05/08	1	57.10	1	57.30	56.70	0	1,863	0.00%
2024/05/07	3	56.90	0	0.00	56.80	3	1,861	0.16%
2024/05/03	4	56.60	1	55.60	55.60	3	1,847	0.16%
2024/04/30	2	57.30	3	56.37	56.00	-1	1,843	-0.05%
2024/04/26	3	55.40	0	0.00	55.10	3	1,819	0.16%
2024/04/24	0	0.00	8	55.56	56.30	-8	1,810	-0.44%
2024/04/23	0	0.00	2	54.40	54.00	-2	1,799	-0.11%
2024/04/22	21	53.70	1	54.70	53.70	20	1,792	1.12%
2024/04/19	4.2	54.31	2	54.85	54.10	2.2	1,783	0.12%
2024/04/18	0	0.00	1	55.90	55.60	-1	1,757	-0.06%
2024/04/17	0	0.00	0	56.80	56.10	0	1,744	0.00%
2024/04/16	5	55.90	2	56.90	56.00	3	1,742	0.17%
2024/04/15	0	0.00	7	59.84	59.00	-7	1,715	-0.41%
2024/04/12	8	60.28	12	61.27	61.40	-4	1,701	-0.24%
2024/04/11	9	60.62	18	60.57	59.90	-9	1,652	-0.54%
2024/04/10	9	57.90	0	0.00	58.10	9	1,555	0.58%
2024/04/09	1	57.80	1	57.80	57.80	0	1,550	0.00%
2024/04/08	1	58.10	0	0.00	58.00	1	1,543	0.07%
2024/04/03	7	58.36	23	58.24	58.10	-16	1,542	-1.04%
2024/04/02	3	60.17	3	59.47	59.50	0	1,524	0.00%
2024/04/01	3	59.83	3	59.83	59.30	0	1,510	0.00%
2024/03/29	7	59.49	18	60.25	59.40	-11	1,497	-0.73%
2024/03/28	13	60.85	18	60.73	60.30	-5	1,447	-0.35%
2024/03/27	64	59.61	10	59.67	59.60	54	1,256	4.30%
2024/03/26	2	56.85	20	56.03	55.90	-18	1,146	-1.57%
2024/03/25	1	57.70	0	0.00	57.60	1	1,127	0.09%
2024/03/22	13	57.87	6	58.30	58.20	7	1,123	0.62%
2024/03/21	20	57.17	8	57.28	57.40	12	1,086	1.10%
2024/03/20	3	57.83	3	57.30	56.90	0	1,058	0.00%
2024/03/19	2	57.60	0	0.00	57.70	2	1,005	0.20%
2024/03/15	16	59.75	11	59.96	58.80	5	952	0.52%
2024/03/14	2	58.60	2	58.30	57.20	0	826	0.00%
2024/03/13	32	61.51	25	61.50	60.50	7	783	0.89%
2024/03/12	21	58.85	28.1	58.37	60.00	-7.1	591	-1.20%
2024/03/11	0	54.70	1	53.10	54.60	-1	492	-0.20%
2024/03/08	5.5	53.03	11	53.05	53.00	-5.6	488	-1.14%
2024/03/07	4.2	53.71	1.2	54.16	53.50	3	491	0.62%
2024/03/06	4	55.10	0	0.00	55.00	4	482	0.83%
2024/03/05	0	0.00	3	55.50	55.50	-3	480	-0.62%
2024/03/04	3	55.23	0	55.42	55.10	3	480	0.62%
2024/03/01	1	54.90	0	0.00	54.70	1	475	0.21%
2024/02/26	1	55.30	0	0.00	55.20	1	484	0.21%
2024/02/23	14	56.39	3	57.00	55.50	11	484	2.27%
2024/02/22	1	55.61	4	55.63	55.80	-3	475	-0.63%
2024/02/20	1	55.50	0	0.00	55.30	1	495	0.20%
2024/02/19	4	55.83	9	55.81	55.80	-5	493	-1.01%
2024/02/16	1	55.10	0	0.00	55.30	1	491	0.20%
2024/02/15	0	0.00	132	53.06	53.60	-132	489	-26.98%	大賣/鉅額交易
2024/02/05	4	53.58	9	53.73	53.90	-5	484	-1.03%
2024/02/02	3	54.87	0	0.00	54.60	3	471	0.64%
2024/02/01	2	55.25	10	55.70	55.20	-8	465	-1.72%
2024/01/31	14	55.63	0	0.00	56.00	14	463	3.02%
2024/01/30	4	55.63	0	0.00	56.30	4	462	0.87%
2024/01/29	10	55.93	1	55.80	56.30	9	460	1.96%
2024/01/25	1	56.50	0	0.00	56.50	1	456	0.22%
2024/01/22	0	57.20	0	0.00	57.10	0	466	0.01%
2024/01/17	4	56.98	0	0.00	56.50	4	472	0.85%
2024/01/11	0	0.00	1	57.50	58.00	-1	481	-0.21%
2024/01/10	1	57.00	0	0.00	57.10	1	489	0.21%
2024/01/09	1.3	57.85	0	0.00	58.10	1.3	488	0.27%
2024/01/08	1.1	59.39	0	0.00	58.70	1.1	490	0.21%
2024/01/05	1.3	59.92	0	0.00	59.70	1.3	485	0.26%
2024/01/04	2	59.90	0	0.00	59.80	2	491	0.41%
2024/01/03	8.1	60.36	0	0.00	60.30	8.1	528	1.53%
2024/01/02	8	60.91	1	61.40	60.70	7	528	1.33%
2023/12/29	18	60.97	3	61.23	61.20	15	527	2.84%
2023/12/27	0	0.00	2	60.55	60.70	-2	517	-0.39%
2023/12/26	0	0.00	2	60.25	60.50	-2	519	-0.39%
2023/12/22	2	59.65	0	0.00	59.50	2	531	0.38%
2023/12/21	1	60.00	0	0.00	59.80	1	533	0.19%
2023/12/20	0	0.00	1	60.10	60.20	-1	535	-0.19%
2023/12/18	5	60.34	0	0.00	60.20	5	554	0.90%
2023/12/15	4	60.95	1	60.70	60.80	3	561	0.53%
2023/12/14	1	60.20	2	60.25	60.30	-1	582	-0.18%
2023/12/13	3	60.07	0	0.00	59.60	3	587	0.51%
2023/12/12	4	60.55	0	0.00	60.50	4	591	0.68%
2023/12/05	1	61.30	2	60.70	60.80	-1	617	-0.16%
2023/12/04	1	61.70	0	0.00	61.80	1	632	0.16%
2023/11/30	1	60.70	0.5	60.65	60.70	0.5	644	0.08%
2023/11/29	0	60.70	0	0.00	60.60	0	666	0.00%
2023/11/23	3	61.27	1	61.30	60.70	2	708	0.28%
2023/11/15	0	0.00	0.3	59.30	59.20	-0.3	791	-0.04%
2023/11/14	0	0.00	1.4	59.07	59.10	-1.4	801	-0.17%
2023/11/13	0	0.00	0.1	58.18	58.20	-0.1	803	-0.01%
2023/11/10	0.1	57.40	0	58.00	57.20	0.1	809	0.01%
2023/11/08	3	57.60	0	0.00	57.80	3	836	0.36%
2023/11/07	0	0.00	0.5	58.83	58.20	-0.5	841	-0.06%
2023/11/06	0	0.00	0.1	58.60	58.70	-0.1	872	-0.01%
2023/11/01	1	57.00	0	0.00	56.80	1	964	0.10%
2023/10/31	3	58.10	1.3	58.80	56.60	1.7	971	0.18%
2023/10/27	0	0.00	0.2	57.70	57.80	-0.2	1,002	-0.02%
2023/10/26	0	0.00	0.1	57.60	57.40	-0.1	1,019	-0.01%
2023/10/23	0	0.00	0.3	57.90	58.30	-0.3	1,069	-0.03%
2023/10/20	3	58.70	0.1	58.10	58.60	2.9	1,134	0.26%
2023/10/19	0	0.00	0.1	59.20	59.10	-0.1	1,167	-0.01%
2023/10/18	1	59.60	0	0.00	59.60	1	1,187	0.08%
2023/10/16	0	0.00	0.2	60.00	60.00	-0.2	1,207	-0.01%
2023/10/12	1	59.80	1	60.30	61.30	0	1,261	0.00%
2023/10/11	3	60.03	0.3	60.00	59.70	2.7	1,275	0.22%
2023/09/26	0	0.00	0.4	64.50	64.10	-0.4	1,920	-0.02%
2023/09/25	1	64.60	0	0.00	65.00	1	1,957	0.05%
2023/09/22	5	64.00	0	0.00	64.40	5	1,965	0.25%
2023/09/21	1	64.90	2	64.35	64.30	-1	1,975	-0.05%
2023/09/19	1	67.30	0	0.00	66.80	1	2,014	0.05%
2023/09/15	2	67.25	6	67.00	67.00	-4	2,036	-0.20%
2023/09/14	6	67.60	3	67.70	68.00	3	2,050	0.15%
2023/09/13	2	67.10	0	0.00	66.50	2	2,070	0.10%
2023/09/11	3	65.00	0	0.00	64.90	3	2,153	0.14%
2023/09/08	0	0.00	0.2	66.60	66.10	-0.2	2,235	-0.01%
2023/09/07	0.8	68.48	0	0.00	67.30	0.8	2,302	0.04%
2023/09/01	0.1	65.96	1	66.08	65.60	-0.9	2,544	-0.04%
2023/08/31	2.2	65.17	1.8	65.43	65.50	0.4	2,592	0.01%
2023/08/30	0	0.00	1.1	64.47	64.60	-1.1	2,679	-0.04%
2023/08/29	0.3	62.50	0	0.00	63.20	0.3	2,796	0.01%
2023/08/28	0.2	65.10	0	0.00	64.80	0.2	2,928	0.01%
2023/08/25	0	0.00	0.2	66.55	65.90	-0.2	3,340	-0.01%
2023/08/24	0.2	65.08	0.2	65.54	65.20	0.1	3,503	0.00%
2023/08/23	0	65.20	0	65.20	64.90	0	3,571	0.00%
2023/08/22	1.3	64.70	1	64.80	64.50	0.3	3,776	0.01%
2023/08/21	1	66.90	0	67.50	65.90	1	4,083	0.02%
2023/08/18	2	67.30	2	66.31	66.30	0	4,199	0.00%
2023/08/17	0	0.00	1	67.00	67.20	-1	4,394	-0.02%
2023/08/16	0	0.00	0.6	66.11	66.00	-0.6	5,079	-0.01%
2023/08/15	4	66.13	0	0.00	66.00	4	5,581	0.07%
2023/08/10	1	66.50	32	66.39	66.00	-31	5,791	-0.54%
2023/08/09	0	0.00	20	67.20	67.70	-20	5,768	-0.35%
2023/08/08	4.2	68.81	4.4	68.75	68.50	-0.2	5,748	0.00%
2023/08/07	2	70.65	0	0.00	71.40	2	5,718	0.03%
2023/08/04	6	70.45	5	71.00	70.80	1	5,706	0.02%
2023/08/02	2.5	71.00	0.2	70.20	70.50	2.3	5,716	0.04%
2023/08/01	2	71.55	1.5	72.30	72.00	0.5	5,696	0.01%
2023/07/31	11	71.41	10	71.40	71.40	1	5,695	0.02%
2023/07/28	1	72.20	6	71.98	71.90	-5	5,683	-0.09%
2023/07/27	5.1	71.91	4	72.43	72.40	1.1	5,682	0.02%
2023/07/26	15	72.47	10.1	71.60	71.50	4.9	5,680	0.09%
2023/07/25	21	73.12	22	73.86	73.30	-1	5,664	-0.02%
2023/07/24	1	72.80	0	0.00	72.80	1	5,619	0.02%
2023/07/21	0	72.00	2.5	71.52	72.10	-2.5	5,602	-0.04%
2023/07/20	0	0.00	1	72.61	72.70	-1	5,627	-0.02%
2023/07/19	3	72.43	0	0.00	71.90	3	5,664	0.05%
2023/07/18	1	73.60	7	73.54	73.20	-6	5,800	-0.10%
2023/07/14	11	74.93	1	74.81	74.70	10	6,185	0.16%
2023/07/13	3	75.30	1.5	74.81	74.50	1.5	6,208	0.02%
2023/07/12	11	74.61	10.9	74.68	74.60	0.1	6,193	0.00%
2023/07/11	4	74.83	2	74.70	74.50	2	6,192	0.03%
2023/07/10	24.4	77.28	25	75.32	75.00	-0.7	6,172	-0.01%
2023/07/07	0.2	80.37	0	0.00	79.90	0.2	6,082	0.00%
2023/07/06	10.2	84.37	5.2	82.90	82.00	5	6,093	0.08%
2023/07/05	33	85.44	35.4	86.35	84.40	-2.4	6,027	-0.04%
2023/07/04	39	81.92	33	83.13	83.40	6	5,876	0.10%
2023/07/03	0	0.00	5	80.90	80.60	-5	5,771	-0.09%
2023/06/29	16	79.19	16	78.66	78.50	0	5,902	0.00%
2023/06/28	7	79.06	7	79.93	79.00	0	6,199	0.00%
2023/06/27	22	80.57	20	78.74	79.00	2	6,225	0.03%
2023/06/26	26	82.23	26	81.75	81.60	0	6,203	0.00%
2023/06/21	10	82.75	10	83.40	83.10	0	6,219	0.00%
2023/06/20	21	82.56	24	81.81	81.90	-3	6,199	-0.05%
2023/06/19	9	82.68	6	83.77	82.70	3	6,182	0.05%
2023/06/16	22	82.51	24	82.48	82.50	-2	6,149	-0.03%
2023/06/15	21	81.66	21	82.73	83.00	0	6,121	0.00%
2023/06/14	22	83.77	10	82.89	82.30	12	6,077	0.20%
2023/06/13	13.1	84.69	10	84.30	84.40	3.1	5,998	0.05%
2023/06/12	36.1	85.20	27	85.27	84.60	9.1	5,927	0.15%
2023/06/09	11	85.84	10	86.40	85.50	1	5,863	0.02%
2023/06/08	1	84.10	6	84.77	84.10	-5	5,799	-0.09%
2023/06/07	15.2	87.70	14	86.99	86.70	1.2	5,738	0.02%
2023/06/06	17	87.96	16	88.06	87.90	1	5,686	0.02%
2023/06/05	11	90.46	7	89.89	88.70	4	5,666	0.07%
2023/06/02	15	87.99	21	89.24	89.60	-6	5,592	-0.11%
2023/06/01	41	88.69	2	88.90	89.30	39	5,486	0.71%
2023/05/31	28	89.03	23	90.03	88.90	5	5,347	0.09%
2023/05/30	6	84.85	4	85.48	83.70	2	4,920	0.04%
2023/05/29	6	83.10	0	0.00	83.70	6	4,738	0.13%
2023/05/26	15	85.57	5	84.10	82.60	10	4,676	0.21%
2023/05/25	41	85.65	42	85.20	86.80	-1	4,519	-0.02%
2023/05/24	11	83.36	10	83.80	83.80	1	4,189	0.02%
2023/05/23	1	83.60	4	83.10	83.00	-3	4,085	-0.07%
2023/05/22	37	82.11	37	79.76	82.50	0	3,887	0.00%
2023/05/19	1	73.20	19	75.30	77.80	-18	3,202	-0.56%
2023/05/18	1	69.50	3	69.67	70.80	-2	2,713	-0.07%
2023/05/17	2	68.25	4.2	69.51	70.40	-2.2	2,618	-0.08%
2023/05/16	0	0.00	3.2	67.00	67.50	-3.2	2,507	-0.13%
2023/05/15	0.2	65.10	0	0.00	65.80	0.2	2,477	0.01%
2023/05/10	0	0.00	10	65.60	65.90	-10	2,463	-0.41%
2023/05/09	1	65.10	2	65.05	65.50	-1	2,485	-0.04%
2023/05/05	0	0.00	2	66.30	66.40	-2	2,482	-0.08%
2023/05/03	1	65.50	1	66.40	65.50	0	2,502	0.00%
2023/05/02	2.2	65.89	0	0.00	66.00	2.2	2,513	0.09%
2023/04/28	0	0.00	0.2	67.00	65.40	-0.2	2,541	-0.01%
2023/04/26	0	0.00	0.8	65.33	65.20	-0.8	2,512	-0.03%
2023/04/24	3	66.33	0	0.00	65.90	3	2,452	0.12%
2023/04/21	21	69.22	4	68.35	67.00	17	2,405	0.71%
2023/04/20	11	72.54	16.1	72.06	71.40	-5.1	2,254	-0.23%
2023/04/19	8	71.26	16	72.05	69.80	-8	2,016	-0.40%
2023/04/18	2	66.95	2	68.20	68.20	0	1,813	0.00%
2023/04/17	0	0.00	4	67.20	67.10	-4	1,770	-0.23%
2023/04/13	3	66.70	1	66.60	66.60	2	1,713	0.12%
2023/04/12	1	66.70	10	66.60	66.70	-9	1,685	-0.53%
2023/04/11	0	0.00	2	66.85	66.70	-2	1,672	-0.12%
2023/04/07	2	65.50	1	65.20	65.10	1	1,595	0.06%
2023/04/06	3	66.30	3	66.53	65.90	0	1,565	0.00%
2023/03/31	8	65.85	5	65.60	65.80	3	1,537	0.20%
2023/03/30	6	65.78	3	66.00	66.10	3	1,499	0.20%
2023/03/29	19.1	66.16	21	66.88	67.10	-1.9	1,398	-0.14%
2023/03/28	1	63.20	1	64.10	63.50	0	1,103	0.00%
2023/03/27	2	63.50	1	63.70	63.20	1	1,071	0.09%
2023/03/24	1	63.30	2	63.95	64.40	-1	1,047	-0.10%
2023/03/23	0	0.00	1	63.30	62.80	-1	1,009	-0.10%
2023/03/22	0	0.00	1	63.40	63.00	-1	1,007	-0.10%
2023/03/21	0	0.00	2	62.70	62.60	-2	1,004	-0.20%
2023/03/20	1	62.10	1	62.70	62.30	0	1,010	0.00%
2023/03/17	1	61.70	2	61.85	62.10	-1	1,029	-0.10%
2023/03/14	1	60.90	0	0.00	60.90	1	1,096	0.09%
2023/03/10	1	62.10	0	0.00	61.50	1	1,472	0.07%
2023/03/09	2	63.25	0	0.00	63.00	2	1,498	0.13%
2023/03/08	3	64.17	0	0.00	64.40	3	1,486	0.20%
2023/03/06	3	63.00	4	63.65	63.50	-1	1,445	-0.07%
2023/03/03	0	0.00	0.3	62.60	62.30	-0.3	1,433	-0.02%
2023/03/02	0	0.00	1	62.20	62.20	-1	1,434	-0.07%
2023/03/01	0	0.00	1	62.90	62.60	-1	1,437	-0.07%
2023/02/24	0.3	62.80	2	62.70	62.50	-1.7	1,436	-0.12%
2023/02/23	8	63.38	11	63.83	63.20	-3	1,471	-0.20%
2023/02/22	1	61.90	0	0.00	61.40	1	1,435	0.07%
2023/02/21	5	62.64	1	62.70	62.50	4	1,448	0.28%
2023/02/16	0	0.00	1	62.10	62.00	-1	1,457	-0.07%
2023/02/14	0	0.00	0.8	60.60	60.50	-0.8	1,483	-0.05%
2023/02/08	1	61.40	1	61.30	61.30	0	1,570	0.00%
2023/02/07	1	61.60	3	61.70	61.50	-2	1,562	-0.13%
2023/02/02	1	61.50	2	61.55	61.60	-1	1,536	-0.07%
2023/01/31	1	60.50	1	60.10	60.80	0	1,556	0.00%
2023/01/30	3	59.00	3	59.07	60.10	0	1,559	0.00%
2023/01/16	0	0.00	1	56.90	56.80	-1	1,587	-0.06%
2023/01/13	2	57.00	0	0.00	57.00	2	1,627	0.12%
2023/01/06	1	57.70	0	0.00	57.90	1	2,093	0.05%
2022/12/30	1	57.40	0	0.00	57.50	1	2,359	0.04%
2022/12/27	0	59.30	0	0.00	59.10	0	2,645	0.00%
2022/12/23	0	0.00	7	59.00	59.30	-7	2,686	-0.26%
2022/12/16	7	60.10	0	0.00	59.70	7	2,750	0.25%
2022/12/14	0	0.00	1	61.30	61.30	-1	2,748	-0.04%
2022/12/13	5	60.70	1	60.60	60.30	4	2,746	0.15%
2022/12/09	2	61.05	0	0.00	60.90	2	2,751	0.07%
2022/12/07	1	64.00	0	63.70	61.90	1	2,730	0.04%
2022/12/06	6	64.13	5.1	63.68	63.70	0.9	2,716	0.03%
2022/12/05	11.1	65.77	5	65.32	65.00	6.1	2,693	0.23%
2022/12/02	11	65.02	13	65.05	64.60	-2	2,615	-0.08%
2022/12/01	2	60.80	0	0.00	61.30	2	2,369	0.08%
2022/11/29	1	58.50	1	59.40	59.60	0	2,363	0.00%
2022/11/24	0	0.00	0.1	58.00	58.30	-0.1	2,486	0.00%
2022/11/23	2	57.90	1	58.00	57.70	1	2,497	0.04%
2022/11/22	1	57.50	0	0.00	57.60	1	2,541	0.04%
2022/11/21	2	58.00	2	57.80	57.80	0	2,580	0.00%
2022/11/18	1	60.30	0	0.00	60.20	1	2,545	0.04%
2022/11/17	0	0.00	1	61.50	61.40	-1	2,534	-0.04%
2022/11/16	2	60.95	5	60.40	60.40	-3	2,519	-0.12%
2022/11/15	2	60.90	2	61.20	61.20	0	2,518	0.00%
2022/11/14	5	61.02	4	61.20	61.20	1	2,522	0.04%
2022/11/11	1	61.20	1	60.60	60.20	0	2,513	0.00%
2022/11/10	0	0.00	3	60.83	60.60	-3	2,497	-0.12%
2022/11/09	9	61.64	6	61.05	60.70	3	2,498	0.12%
2022/11/07	5	60.44	3	60.70	60.70	2	2,465	0.08%
2022/11/03	0	0.00	1	59.50	59.80	-1	2,501	-0.04%
2022/11/02	1	59.80	0	0.00	60.00	1	2,527	0.04%
2022/11/01	1	59.30	0	0.00	59.10	1	2,530	0.04%
2022/10/26	0.5	59.30	0	0.00	57.80	0.5	2,621	0.02%
2022/10/24	1	61.40	1	60.40	60.40	0	2,673	0.00%
2022/10/21	1	59.00	2	59.95	60.40	-1	2,662	-0.04%
2022/10/20	1	59.48	1	59.50	59.50	0	2,674	0.00%
2022/10/19	2	62.00	0	0.00	61.00	2	2,741	0.07%
2022/10/18	55.1	64.30	58	63.18	63.00	-2.9	2,882	-0.10%
2022/10/17	1	64.30	1	65.00	65.50	0	2,872	0.00%
2022/10/14	8	62.93	1	64.00	63.80	7	2,784	0.25%
2022/10/13	2	61.70	2	60.25	59.80	0	2,724	0.00%
2022/10/12	1	61.50	1	62.80	63.30	0	2,674	0.00%
2022/10/11	9.2	64.11	13	64.42	63.70	-3.8	2,671	-0.14%
2022/10/07	5	65.26	2	65.20	65.40	3	2,647	0.11%
2022/10/06	1	64.50	3	64.70	64.50	-2	2,632	-0.08%
2022/10/05	0	0.00	7	64.89	63.30	-7	2,561	-0.27%
2022/10/04	1	61.50	2	61.60	61.80	-1	2,425	-0.04%
2022/09/29	0	0.00	1	58.50	59.60	-1	2,420	-0.04%
2022/09/28	5	57.66	1	58.40	56.20	4	2,390	0.17%
2022/09/27	1	56.90	1	56.50	57.60	0	2,376	0.00%
2022/09/23	3	61.70	0	0.00	60.00	3	2,411	0.12%
2022/09/21	0	0.00	1	61.50	61.50	-1	2,492	-0.04%
2022/09/16	3	62.20	0	0.00	62.30	3	2,643	0.11%
2022/09/15	2	64.10	0	0.00	63.20	2	2,642	0.08%
2022/09/14	0	0.00	3	63.10	64.30	-3	2,635	-0.11%
2022/09/13	0	0.00	6	64.50	64.60	-6	2,640	-0.23%
2022/09/12	10	64.38	7	64.14	64.10	3	2,644	0.11%
2022/09/07	3	61.87	1	62.10	61.80	2	2,624	0.08%
2022/09/06	1	61.80	0	0.00	61.30	1	2,624	0.04%
2022/09/05	5	63.28	0	0.00	61.70	5	2,630	0.19%
2022/09/02	1	63.30	2	63.85	63.50	-1	2,610	-0.04%
2022/09/01	20	64.83	1	64.60	63.40	19	2,615	0.73%
2022/08/31	2	62.30	0	0.00	63.00	2	2,545	0.08%
2022/08/30	0	0.00	7	62.76	62.60	-7	2,556	-0.27%
2022/08/29	2	63.70	1	63.10	62.60	1	2,551	0.04%
2022/08/26	3	67.77	0	0.00	66.60	3	2,521	0.12%
2022/08/25	1	68.40	1	68.40	69.00	0	2,506	0.00%
2022/08/18	2	68.80	4	69.00	69.00	-2	2,980	-0.07%
2022/08/15	3	69.27	2	69.50	69.00	1	3,033	0.03%
2022/08/11	8	69.40	2	68.95	68.20	6	3,030	0.20%
2022/08/10	4	68.48	1	68.11	68.10	3	2,982	0.10%
2022/08/09	1	68.30	0	0.00	68.30	1	2,966	0.03%
2022/08/03	0	0.00	0	68.20	67.50	0	2,905	0.00%
2022/08/02	0	66.80	0	0.00	67.10	0	2,879	0.00%
2022/07/29	5	70.26	5.2	70.27	70.30	-0.2	2,802	-0.01%
2022/07/28	4	71.08	4.1	70.97	71.00	-0.1	2,767	0.00%
2022/07/27	1	70.40	1	71.50	71.50	0	2,773	0.00%
2022/07/26	9.1	70.75	10	70.30	69.90	-1	2,721	-0.03%
2022/07/25	9	69.81	8.1	70.14	71.10	0.9	2,612	0.04%
2022/07/22	3	68.70	13	69.08	68.90	-10	2,404	-0.42%
2022/07/21	0	0.00	1	66.90	67.30	-1	2,284	-0.04%
2022/07/19	1	67.80	0	0.00	68.00	1	2,266	0.04%
2022/07/18	0	0.00	5	67.56	67.30	-5	2,283	-0.22%
2022/07/15	0	0.00	1	66.20	66.70	-1	2,409	-0.04%
2022/07/14	1	66.40	0	0.00	66.70	1	2,564	0.04%
2022/07/13	3	65.50	0	0.00	65.40	3	2,550	0.12%
2022/07/12	1	63.60	0	0.00	63.60	1	2,518	0.04%
2022/07/11	1	64.80	1	64.90	64.40	0	2,492	0.00%
2022/06/30	1	65.80	3	65.70	64.90	-2	2,337	-0.09%
2022/06/29	0	0.00	2	66.75	67.90	-2	2,294	-0.09%
2022/06/27	0	0.00	1	65.60	66.80	-1	2,210	-0.05%
2022/06/24	1	65.30	6	64.50	65.50	-5	2,147	-0.23%
2022/06/23	3	62.13	2	63.05	62.30	1	2,099	0.05%
2022/06/17	3	64.27	1.2	64.93	63.90	1.8	2,061	0.09%
2022/06/16	1	65.30	2	66.75	64.30	-1	2,047	-0.05%
2022/06/13	0	0.00	2	65.75	65.60	-2	1,995	-0.10%
2022/06/10	1.1	67.04	2	66.05	66.70	-0.9	1,974	-0.05%
2022/06/09	0	0.00	1	66.80	66.40	-1	1,944	-0.05%
2022/06/08	4	66.65	7	67.00	65.60	-3	1,922	-0.16%
2022/06/07	1	66.10	0	0.00	66.10	1	1,879	0.05%
2022/06/02	0.1	66.20	1	65.80	66.10	-0.9	1,854	-0.05%
2022/06/01	6	67.10	1	66.70	66.00	5	1,832	0.27%
2022/05/31	12	66.72	16	67.00	67.00	-4	1,741	-0.23%
2022/05/30	0	0.00	8	64.69	64.80	-8	1,587	-0.50%
2022/05/27	10	64.64	22	64.30	64.40	-12	1,533	-0.78%
2022/05/26	17	63.52	4	63.60	62.90	13	1,410	0.92%
2022/05/25	2	62.30	1	62.40	62.20	1	1,310	0.08%
2022/05/23	2	61.35	1.1	60.71	60.70	0.9	1,249	0.07%
2022/05/20	5.1	60.71	1	60.80	60.40	4.1	1,229	0.33%
2022/05/19	1	58.00	0	0.00	59.10	1	1,202	0.08%
2022/05/18	0.1	59.10	0	0.00	58.60	0.1	1,197	0.01%
2022/05/17	1	58.20	0	0.00	58.40	1	1,200	0.09%
2022/05/05	2	62.60	3	61.07	60.80	-1	1,137	-0.09%
2022/05/04	1	61.79	1	61.00	61.50	0	1,119	0.00%
2022/04/27	0	0.00	1	56.70	57.40	-1	1,074	-0.09%
2022/04/25	0	0.00	5.2	61.39	60.10	-5.2	1,049	-0.49%
2022/04/22	8	65.21	9	64.63	63.60	-1	1,020	-0.10%
2022/04/21	14	67.11	21	66.73	64.20	-7	976	-0.72%
2022/04/20	19.1	66.13	26.1	65.19	66.40	-7	780	-0.90%
2022/04/19	0	0.00	1	61.20	61.40	-1	619	-0.16%
2022/04/15	5	59.02	0	0.00	58.60	5	628	0.80%
2022/04/14	0	0.00	2	60.00	59.80	-2	659	-0.30%
2022/04/13	0	0.00	2	59.05	59.30	-2	690	-0.29%
2022/04/12	3	56.53	2	57.35	58.50	1	828	0.12%
2022/04/11	8	59.63	0	0.00	57.50	8	836	0.96%
2022/04/08	2	60.05	2	60.00	60.90	0	829	0.00%
2022/04/07	3	59.73	1	60.60	58.70	2	828	0.24%
2022/04/06	0	0.00	10	60.25	60.40	-10	832	-1.20%
2022/03/30	0	0.00	7	60.10	60.70	-7	987	-0.71%
2022/03/29	1	58.90	2	59.65	58.70	-1	975	-0.10%
2022/03/25	1	58.90	0	0.00	58.40	1	983	0.10%
2022/03/23	1	58.20	2	58.85	58.80	-1	994	-0.10%
2022/03/22	2	57.75	0	0.00	58.00	2	1,002	0.20%
2022/03/18	1	56.70	5	57.60	57.90	-4	1,023	-0.39%
2022/03/17	1	56.70	9	56.98	57.70	-8	1,036	-0.77%
2022/03/14	2	56.55	0	0.00	57.10	2	1,071	0.19%
2022/03/10	0	0.00	1	57.90	57.70	-1	1,106	-0.09%
2022/03/09	3	55.33	3	55.50	56.00	0	1,111	0.00%
2022/03/08	1	56.30	0	0.00	55.70	1	1,160	0.09%
2022/03/07	1	56.60	0	0.00	57.30	1	1,174	0.09%
2022/03/04	3	59.67	0	0.00	59.40	3	1,203	0.25%
2022/03/03	3	59.67	1	60.30	60.30	2	1,239	0.16%
2022/03/02	3	59.83	3	60.40	60.30	0	1,270	0.00%
2022/03/01	0	0.00	22	60.40	60.70	-22	1,297	-1.70%
2022/02/25	1	58.70	0	0.00	59.10	1	1,334	0.07%
2022/02/24	3	59.63	0	0.00	58.80	3	1,379	0.22%
2022/02/22	1	60.70	1	62.50	60.50	0	1,553	0.00%
2022/02/21	1	61.60	0	0.00	62.10	1	1,817	0.06%
2022/02/17	9	62.53	7	62.86	62.30	2	2,329	0.09%
2022/02/16	0	0.00	1	62.30	61.70	-1	2,660	-0.04%
2022/02/15	4	61.23	1	61.70	61.10	3	2,728	0.11%
2022/02/14	0	60.80	0	0.00	61.30	0	2,751	0.00%
2022/02/11	0	0.00	1	62.50	62.10	-1	2,774	-0.04%
2022/02/10	14	62.15	0	0.00	62.20	14	2,796	0.50%
2022/02/08	2	62.40	1	62.80	62.60	1	2,863	0.03%
2022/02/07	0	0.00	1	60.70	61.10	-1	2,888	-0.03%
2022/01/25	0	60.20	0	0.00	59.80	0	3,128	0.00%
2022/01/24	0	0.00	11	60.80	61.20	-11	3,302	-0.33%
2022/01/19	0	61.70	0	0.00	61.60	0	3,415	0.00%
2022/01/18	0	62.40	0	0.00	62.10	0	3,512	0.00%
2022/01/12	2	63.50	0	0.00	62.00	2	3,782	0.05%
2022/01/11	1	63.90	1	63.80	63.80	0	3,831	0.00%
2022/01/10	0	0.00	2	64.70	64.60	-2	4,010	-0.05%
2022/01/07	2	66.55	10	65.69	65.50	-8	4,232	-0.19%
2022/01/05	10	69.98	3	68.93	68.50	7	4,366	0.16%
2022/01/04	0.1	67.00	0	0.00	66.80	0.1	4,389	0.00%
2021/12/30	0	0.00	1	66.60	66.70	-1	4,745	-0.02%
2021/12/28	2	68.45	2	68.25	67.50	0	5,002	0.00%
2021/12/27	1	68.60	2	68.90	68.40	-1	5,071	-0.02%
2021/12/24	8	67.53	5	68.24	68.20	3	5,251	0.06%
2021/12/16	1	65.00	0	0.00	65.00	1	5,455	0.02%
2021/12/14	1	65.90	0	0.00	65.10	1	5,514	0.02%
2021/12/10	1	67.00	0	0.00	66.80	1	5,878	0.02%
2021/12/08	0	0.00	1	67.90	67.80	-1	5,855	-0.02%
2021/12/07	2	68.35	1	67.90	67.90	1	5,843	0.02%
2021/12/06	2	68.00	2	68.45	68.40	0	5,833	0.00%
2021/12/03	2	67.90	3	68.20	68.00	-1	5,828	-0.02%
2021/12/02	5	69.16	2	68.80	67.60	3	5,826	0.05%
2021/12/01	1	68.20	0	0.00	69.10	1	5,784	0.02%
2021/11/30	0	0.00	1	69.50	68.70	-1	5,768	-0.02%
2021/11/29	0	0.00	3	68.00	67.70	-3	5,741	-0.05%
2021/11/26	0	68.00	2	66.60	67.20	-2	5,718	-0.03%
2021/11/25	2	69.50	3	69.37	69.00	-1	5,688	-0.02%
2021/11/24	4	70.03	0	0.00	70.40	4	5,667	0.07%
2021/11/23	1	70.57	0	0.00	68.80	1	5,650	0.02%
2021/11/22	5	71.70	10	72.80	70.80	-5	5,624	-0.09%
2021/11/19	9	72.31	2	72.50	71.70	7	5,571	0.13%
2021/11/18	17	74.62	21	74.17	73.50	-4	5,480	-0.07%
2021/11/17	21.1	72.66	38	73.71	73.90	-17	5,231	-0.32%
2021/11/16	21.2	70.65	1	70.01	70.00	20.2	4,911	0.41%
2021/11/15	16.1	69.50	19.1	70.38	70.00	-3	4,757	-0.06%
2021/11/12	0	0.00	7	66.37	67.00	-7	4,439	-0.16%
2021/11/11	3	64.77	1	64.50	64.50	2	4,398	0.05%
2021/11/10	29	64.52	2	64.60	64.60	27	4,415	0.61%
2021/11/09	0	0.00	2	65.20	65.20	-2	4,405	-0.05%
2021/11/08	1.2	64.64	1	65.20	64.60	0.2	4,389	0.00%
2021/11/05	0	66.18	50	65.67	66.00	-50	4,390	-1.14%
2021/11/04	3	68.33	3	67.53	67.20	0	4,368	0.00%
2021/11/03	4	67.38	1	67.80	67.30	3	4,372	0.07%
2021/11/02	28	68.67	4	70.90	67.40	24	4,399	0.55%
2021/11/01	2	67.20	15	69.81	70.60	-13	4,228	-0.31%
2021/10/29	1	66.80	4	67.38	66.70	-3	4,131	-0.07%
2021/10/28	3	66.53	3	67.27	66.20	0	4,087	0.00%
2021/10/27	4	66.35	0	0.00	66.50	4	4,053	0.10%
2021/10/26	5	68.52	4	66.78	66.50	1	4,041	0.02%
2021/10/25	18	68.25	24	68.00	68.70	-6	3,966	-0.15%
2021/10/22	5	65.08	4	65.63	65.30	1	3,865	0.03%
2021/10/21	0	0.00	3	65.13	64.40	-3	4,042	-0.07%
2021/10/20	4	64.50	6	64.85	64.10	-2	4,361	-0.05%
2021/10/19	0	0.00	1	64.80	64.60	-1	4,334	-0.02%
2021/10/18	13	67.23	2	66.35	64.50	11	4,283	0.26%
2021/10/15	3	68.73	7.3	68.80	69.50	-4.3	4,124	-0.10%
2021/10/14	0.3	64.90	0	0.00	66.50	0.3	3,921	0.01%
2021/10/13	5	65.24	5	64.68	65.50	0	3,863	0.00%
2021/10/12	19.4	66.66	2	68.20	66.50	17.4	3,764	0.46%
2021/10/08	3	67.40	17.1	66.12	67.60	-14.1	3,650	-0.39%
2021/10/07	0.2	64.00	6	64.45	63.70	-5.9	3,402	-0.17%
2021/10/06	11	63.92	12	64.18	63.30	-1	3,462	-0.03%
2021/10/05	1.1	61.86	1	60.20	62.50	0.1	3,383	0.00%
2021/10/04	15	62.13	0	0.00	61.50	15	3,345	0.45%
2021/10/01	13	62.70	29	62.96	61.90	-16	3,282	-0.49%
2021/09/30	2	60.90	6	61.60	61.40	-4	3,075	-0.13%
2021/09/29	0	0.00	4	59.93	60.10	-4	3,090	-0.13%
2021/09/28	16	60.85	11	60.72	61.10	5	3,168	0.16%
2021/09/27	15	61.93	3	62.60	62.00	12	3,172	0.38%
2021/09/24	16	59.62	21	59.57	59.50	-5	3,086	-0.16%
2021/09/23	5	56.92	0	0.00	57.00	5	3,085	0.16%
2021/09/22	4	56.55	0	0.00	56.40	4	3,135	0.13%
2021/09/17	7	58.71	7.2	58.58	58.90	-0.2	3,209	0.00%
2021/09/16	14	59.16	15	59.29	58.50	-1	3,315	-0.03%
2021/09/15	6.3	59.63	7	59.74	60.10	-0.8	3,365	-0.02%
2021/09/14	0.1	55.50	0	0.00	54.70	0.1	3,532	0.00%
2021/09/07	0.1	56.21	0	0.00	56.30	0.1	4,844	0.00%
2021/09/06	4.1	58.99	0	0.00	56.60	4.1	4,847	0.08%
2021/09/01	0	0.00	4	59.28	59.40	-4	4,861	-0.08%
2021/08/31	0	0.00	1	58.10	58.20	-1	4,848	-0.02%
2021/08/30	1	58.20	0	0.00	58.20	1	4,851	0.02%
2021/08/27	0.2	58.51	0	0.00	57.50	0.2	4,851	0.00%
2021/08/26	0.1	59.10	1	59.10	58.90	-0.9	4,845	-0.02%
2021/08/25	2	57.50	4	57.83	57.90	-2	4,844	-0.04%
2021/08/24	1	59.10	0	0.00	58.60	1	4,874	0.02%
2021/08/23	0.1	59.00	5	57.80	58.80	-4.9	4,883	-0.10%
2021/08/20	5	56.00	0	0.00	55.90	5	4,892	0.10%
2021/08/19	1.1	57.59	0	0.00	57.00	1.1	4,898	0.02%
2021/08/17	1	58.20	1	57.80	57.40	0	4,972	0.00%
2021/08/16	3.2	60.24	0	0.00	60.20	3.2	4,981	0.06%
2021/08/13	1	66.00	0	0.00	63.70	1	4,978	0.02%
2021/08/12	1	65.70	0	0.00	65.90	1	4,979	0.02%
2021/08/11	0.2	65.80	1	65.60	65.40	-0.8	4,998	-0.02%
2021/08/06	1	69.30	0	0.00	69.10	1	5,092	0.02%
2021/08/05	1	69.20	4	70.10	69.30	-3	5,084	-0.06%
2021/08/04	7	69.71	3	68.50	69.50	4	5,132	0.08%
2021/08/03	2.2	67.41	2	67.10	67.10	0.2	5,099	0.00%
2021/08/02	0	0.00	1	67.20	67.20	-1	5,147	-0.02%
2021/07/30	3.1	66.62	0	0.00	66.50	3.1	5,233	0.06%
2021/07/28	2	66.05	2	66.65	66.50	0	5,294	0.00%
2021/07/27	8	71.29	4	69.65	69.40	4	5,300	0.08%
2021/07/26	11	71.31	26	70.62	73.70	-15	5,144	-0.29%
2021/07/23	0	0.00	1	67.20	67.00	-1	4,812	-0.02%
2021/07/21	7	66.44	1	67.00	64.80	6	4,873	0.12%
2021/07/20	9	66.92	0	0.00	66.10	9	4,877	0.18%
2021/07/19	0	0.00	1	68.30	68.10	-1	4,904	-0.02%
2021/07/16	1	68.90	4	69.83	68.90	-3	4,973	-0.06%
2021/07/15	1	69.60	11	69.76	69.30	-10	4,995	-0.20%
2021/07/14	7	67.87	0	0.00	67.70	7	4,990	0.14%
2021/07/13	2	70.25	6	72.12	69.20	-4	4,981	-0.08%
2021/07/12	7	69.67	22.2	70.33	71.50	-15.2	4,888	-0.31%
2021/07/09	6	68.12	0	0.00	68.00	6	4,792	0.13%
2021/07/08	3	69.90	3.3	69.55	69.10	-0.3	4,863	-0.01%
2021/07/07	1	69.20	3	69.17	68.30	-2	4,908	-0.04%
2021/07/06	0	0.00	1	68.80	68.60	-1	4,980	-0.02%
2021/07/05	11	69.93	7	69.81	70.60	4	5,019	0.08%
2021/07/02	0	0.00	2	67.85	68.00	-2	5,006	-0.04%
2021/07/01	4	67.38	1	68.70	66.80	3	5,158	0.06%
2021/06/30	2	70.15	2	70.50	69.40	0	5,188	0.00%
2021/06/29	7	69.74	3	69.60	68.90	4	5,249	0.08%
2021/06/28	1	70.10	2	70.30	70.90	-1	5,369	-0.02%
2021/06/25	10	72.76	6	72.15	70.30	4	5,821	0.07%
2021/06/24	36	74.13	35	74.00	73.00	1	5,859	0.02%
2021/06/23	27	72.88	20	72.79	74.00	7	5,857	0.12%
2021/06/22	36	70.42	70	70.47	71.00	-34	6,075	-0.56%
2021/06/21	46	72.46	25	72.14	71.10	21	6,435	0.33%
2021/06/18	25	64.42	25	67.02	68.40	0	7,143	0.00%
2021/06/17	39	61.69	2	62.15	62.20	37	7,073	0.52%
2021/06/16	26	61.53	13	63.31	62.70	13	7,087	0.18%
2021/06/15	12	59.98	0	0.00	60.80	12	7,296	0.16%
2021/06/04	0	0.00	2	60.00	59.80	-2	8,583	-0.02%
2021/06/02	2	60.50	5	60.00	59.90	-3	9,644	-0.03%
2021/06/01	7	61.50	1	63.30	61.50	6	10,111	0.06%
2021/05/31	2	61.85	0	0.00	61.20	2	10,848	0.02%
2021/05/28	0	0.00	2	60.20	60.40	-2	10,980	-0.02%
2021/05/27	1	58.80	0	0.00	59.00	1	11,030	0.01%
2021/05/26	6	60.57	0	0.00	59.40	6	11,075	0.05%
2021/05/25	1	61.00	0	0.00	60.80	1	11,353	0.01%
2021/05/24	2	58.80	2	59.70	59.70	0	11,403	0.00%
2021/05/19	2	56.05	3	55.70	56.30	-1	11,792	-0.01%
2021/05/18	0	0.00	1	56.10	56.50	-1	11,845	-0.01%
2021/05/17	0	0.00	1	51.20	52.40	-1	11,907	-0.01%
2021/05/14	4	57.53	1	55.60	54.70	3	11,909	0.03%
2021/05/13	4	55.73	4	56.75	56.60	0	11,958	0.00%
2021/05/12	2	55.50	3	56.10	55.10	-1	12,073	-0.01%
2021/05/11	1	58.20	2	58.55	58.40	-1	12,131	-0.01%
2021/05/10	4	62.73	1	63.20	62.60	3	12,227	0.02%
2021/05/07	4	64.35	13	63.03	66.20	-9	12,476	-0.07%
2021/05/06	0	0.00	1	62.00	60.70	-1	13,114	-0.01%
2021/05/05	14	61.34	2	60.20	59.50	12	13,544	0.09%
2021/05/04	4	60.43	4	58.60	60.10	0	13,604	0.00%
2021/05/03	0	0.00	2	62.45	62.60	-2	13,622	-0.01%
2021/04/27	1	69.30	1	70.00	69.10	0	14,034	0.00%
2021/04/26	1	67.70	2	68.10	68.10	-1	14,185	-0.01%
2021/04/23	3	67.23	2	67.65	68.20	1	14,329	0.01%
2021/04/22	5	70.00	1	69.90	67.10	4	14,830	0.03%
2021/04/21	2	71.45	1	71.80	71.20	1	15,180	0.01%
2021/04/20	0	0.00	4	72.30	72.80	-4	15,347	-0.03%
2021/04/19	4	71.98	10	71.81	71.40	-6	15,498	-0.04%
2021/04/16	2	73.50	3	72.87	72.60	-1	15,749	-0.01%
2021/04/15	0	0.00	1	71.90	73.30	-1	16,003	-0.01%
2021/04/14	6	70.10	2	72.00	71.70	4	16,283	0.02%
2021/04/13	8	75.64	4	75.95	73.10	4	16,680	0.02%
2021/04/12	10	75.84	9	75.43	75.00	1	17,372	0.01%
2021/04/09	8	76.04	18	75.98	75.70	-10	17,830	-0.06%
2021/04/08	10	77.82	2	77.30	77.00	8	18,292	0.04%
2021/04/07	1	79.00	10	78.17	77.50	-9	18,380	-0.05%
2021/04/06	0	0.00	4	76.68	76.40	-4	18,463	-0.02%
2021/04/01	7	76.99	7	76.53	76.30	0	18,834	0.00%
2021/03/31	12	78.35	12	77.94	77.00	0	19,262	0.00%
2021/03/30	35	81.16	29	81.10	79.50	6	19,557	0.03%
2021/03/29	20	77.77	19	77.32	78.30	1	19,587	0.01%
2021/03/26	9	78.13	14	77.69	76.50	-5	19,490	-0.03%
2021/03/25	26	78.58	16	77.95	78.00	10	19,251	0.05%
2021/03/24	38	77.72	42	77.64	77.00	-4	18,734	-0.02%
2021/03/23	51	77.07	91	77.91	78.00	-40	18,165	-0.22%
2021/03/22	19	72.07	12	71.93	74.00	7	16,948	0.04%
2021/03/19	19	70.59	15	71.57	70.70	4	16,741	0.02%
2021/03/18	51	72.03	8	72.41	71.30	43	16,655	0.26%
2021/03/17	52	71.36	58	72.27	71.10	-6	16,366	-0.04%
2021/03/16	0	0.00	2	69.20	67.90	-2	15,590	-0.01%
2021/03/15	6	67.37	3	67.40	68.00	3	15,543	0.02%
2021/03/12	12	68.16	12	68.09	67.70	0	15,497	0.00%
2021/03/11	3	67.77	5	67.80	67.50	-2	15,453	-0.01%
2021/03/10	9	67.71	6	67.53	66.10	3	15,405	0.02%
2021/03/09	9	68.42	15	68.48	67.30	-6	15,345	-0.04%
2021/03/08	51	72.53	67.1	72.39	70.20	-16.1	15,146	-0.11%
2021/03/05	10	69.31	19	69.78	70.70	-9	14,411	-0.06%
2021/03/04	11	69.46	20.1	70.06	68.00	-9.1	13,956	-0.06%
2021/03/03	11	66.80	13	67.08	67.50	-2	13,225	-0.02%
2021/03/02	7	65.57	6	63.75	63.10	1	13,138	0.01%
2021/02/26	3	66.10	1	66.40	65.60	2	13,169	0.02%
2021/02/25	18	69.68	9	69.72	67.10	9	13,171	0.07%
2021/02/24	1	68.00	2	68.00	66.00	-1	12,911	-0.01%
2021/02/23	3	67.13	1	68.00	67.10	2	12,854	0.02%
2021/02/22	38	68.42	11	68.22	67.50	27	12,801	0.21%
2021/02/19	6	66.00	7	65.91	66.20	-1	12,652	-0.01%
2021/02/18	2	63.45	5	63.74	63.90	-3	12,594	-0.02%
2021/02/17	6	62.67	6	62.02	63.10	0	12,630	0.00%
2021/02/05	2	63.30	3	63.37	62.90	-1	12,609	-0.01%
2021/02/04	6	63.67	8	64.11	63.50	-2	12,598	-0.02%
2021/02/03	34	64.42	32	64.87	64.20	2	12,648	0.02%
2021/02/02	1	65.50	19	63.52	65.40	-18	12,485	-0.14%
2021/02/01	4	62.63	20	62.50	61.90	-16	12,328	-0.13%
2021/01/29	37	67.92	24	67.32	63.90	13	12,183	0.11%
2021/01/28	71	69.58	43	70.07	68.50	28	11,869	0.24%
2021/01/27	29.1	67.26	49	67.17	70.10	-19.9	11,135	-0.18%
2021/01/26	37	64.79	15	65.33	63.80	22	10,650	0.21%
2021/01/25	21	65.32	4	64.33	64.40	17	10,538	0.16%
2021/01/22	7	66.10	11	65.98	66.60	-4	10,441	-0.04%
2021/01/21	7	65.64	6	65.67	64.60	1	10,297	0.01%
2021/01/20	12	67.59	12	66.48	65.20	0	10,127	0.00%
2021/01/19	9	68.58	6	68.32	67.70	3	9,915	0.03%
2021/01/18	8	68.01	10	67.71	67.60	-2	9,698	-0.02%
2021/01/15	31	70.42	25	70.04	68.10	6	9,516	0.06%
2021/01/14	14	68.61	23	68.41	71.60	-9	8,951	-0.10%
2021/01/13	9	65.63	7	65.81	65.10	2	8,516	0.02%
2021/01/12	14	69.15	6	67.52	67.00	8	8,306	0.10%
2021/01/11	13	70.64	15	70.78	70.80	-2	8,128	-0.02%
2021/01/08	9	70.40	16	69.63	67.50	-7	7,910	-0.09%
2021/01/07	15	70.55	8	71.45	70.00	7	7,645	0.09%
2021/01/06	17	70.32	33	69.78	69.60	-16	7,349	-0.22%
2021/01/05	47	73.35	33	71.91	69.60	14	6,856	0.20%
2021/01/04	26	66.07	27	67.68	69.60	-1	6,110	-0.02%
2020/12/31	43	60.68	44	61.15	63.30	-1	5,590	-0.02%
2020/12/30	24	58.23	36	57.74	57.60	-12	5,045	-0.24%
2020/12/29	32	60.13	26	60.05	57.80	6	4,865	0.12%
2020/12/28	5	60.10	30	59.62	60.50	-25	4,583	-0.55%
2020/12/25	7	57.03	8	57.83	59.00	-1	4,113	-0.02%
2020/12/24	28	53.50	24	53.87	54.00	4	3,553	0.11%
2020/12/23	35	51.10	16	50.77	51.30	19	3,077	0.62%
2020/12/22	2	48.23	12	48.28	49.25	-10	2,499	-0.40%
2020/12/18	0	0.00	1	43.95	43.35	-1	2,356	-0.04%
2020/12/17	0	0.00	2	44.00	44.50	-2	2,334	-0.09%
2020/12/15	2	42.80	0	0.00	42.50	2	2,299	0.09%
2020/12/14	2	44.40	0	0.00	44.40	2	2,299	0.09%
2020/12/11	2	43.88	1	43.40	43.40	1	2,262	0.04%
2020/12/10	0	0.00	5	44.20	43.85	-5	2,209	-0.23%
2020/12/09	6	45.05	6	45.15	44.85	0	2,166	0.00%
2020/12/08	2	44.70	1	45.50	44.50	1	2,126	0.05%
2020/12/07	4	44.49	7	44.47	45.40	-3	2,073	-0.14%
2020/12/04	1	43.50	10	43.35	43.50	-9	1,993	-0.45%
2020/12/03	12	43.51	0	0.00	43.55	12	1,962	0.61%
2020/12/02	2	43.70	0	0.00	43.70	2	1,941	0.10%
2020/12/01	1	43.20	4	42.81	43.15	-3	1,899	-0.16%
2020/11/30	0	0.00	1	41.65	41.50	-1	1,846	-0.05%
2020/11/27	6	42.03	6	41.80	41.85	0	1,813	0.00%
2020/11/25	1	41.00	1	41.30	40.95	0	1,697	0.00%
2020/11/23	0	0.00	1	40.35	39.80	-1	1,510	-0.07%
2020/11/20	2	39.75	0	0.00	40.45	2	1,457	0.14%
2020/11/19	2	39.90	4	39.55	39.40	-2	1,387	-0.14%
2020/11/18	3	39.30	1	39.15	39.15	2	1,325	0.15%
2020/11/17	1	39.00	1	38.15	38.75	0	1,254	0.00%
2020/11/16	14	38.06	14	38.53	38.85	0	1,186	0.00%
2020/11/13	0	0.00	3	37.27	37.40	-3	1,077	-0.28%
2020/11/12	1	37.00	5	36.64	36.30	-4	971	-0.41%
2020/11/11	4	37.09	7	36.01	37.00	-3	917	-0.33%
2020/10/30	1	33.90	0	0.00	33.35	1	933	0.11%
2020/10/28	1	34.55	0	0.00	34.35	1	941	0.11%
2020/10/26	1	34.90	1	34.80	34.80	0	975	0.00%
2020/10/23	2	34.80	2	35.00	34.90	0	992	0.00%
2020/10/19	0	0.00	1	35.45	35.00	-1	1,040	-0.10%
2020/10/16	3	35.67	3	36.52	34.90	0	1,070	0.00%
2020/10/15	0	0.00	3	35.78	35.60	-3	1,013	-0.30%
2020/10/14	3	35.22	3	35.70	35.55	0	997	0.00%
2020/10/12	1	35.45	0	0.00	35.10	1	977	0.10%
2020/10/08	0	0.00	1	34.50	35.50	-1	952	-0.11%
2020/09/29	2	33.45	0	0.00	33.45	2	1,105	0.18%
2020/09/24	1	33.75	0	0.00	33.75	1	1,173	0.09%
2020/09/22	1	35.15	0	0.00	34.95	1	1,219	0.08%
2020/09/18	2	35.78	0	0.00	35.75	2	1,209	0.17%
2020/09/17	1	35.75	4	35.65	35.75	-3	1,194	-0.25%
2020/09/15	2	35.20	0	0.00	34.80	2	1,154	0.17%
2020/09/14	0	0.00	3	34.93	34.90	-3	1,151	-0.26%
2020/09/11	0	0.00	1	33.90	33.95	-1	1,142	-0.09%
2020/09/09	0	0.00	2	35.05	35.00	-2	1,133	-0.18%
2020/09/08	1	35.40	1	35.00	35.05	0	1,129	0.00%
2020/09/04	1	35.20	0	0.00	35.05	1	1,089	0.09%
2020/09/03	0	0.00	3	35.47	35.60	-3	1,071	-0.28%
2020/08/28	0	0.00	3	33.20	33.55	-3	1,113	-0.27%
2020/08/19	2	34.55	0	0.00	34.15	2	1,186	0.17%
2020/08/18	1	35.00	0	0.00	34.45	1	1,184	0.08%
2020/08/13	2	35.40	2	34.65	34.95	0	1,196	0.00%
2020/08/07	1	34.80	0	0.00	34.60	1	1,217	0.08%
2020/08/06	3	36.20	0	0.00	35.50	3	1,216	0.25%
2020/08/04	0	0.00	1	33.40	33.90	-1	1,201	-0.08%
2020/07/30	1	36.10	0	0.00	36.00	1	1,176	0.08%
2020/07/29	0	0.00	2	35.65	36.00	-2	1,155	-0.17%
2020/07/24	0	0.00	6	36.14	36.05	-6	1,130	-0.53%
2020/07/22	0	0.00	1	36.85	36.70	-1	1,101	-0.09%
2020/07/15	0	0.00	3	34.73	34.50	-3	1,028	-0.29%
2020/07/14	0	0.00	4	35.00	34.80	-4	1,029	-0.39%
2020/07/13	2	35.35	2	35.20	35.20	0	1,026	0.00%
2020/07/10	3	35.50	0	0.00	35.00	3	1,026	0.29%
2020/07/09	2	36.45	2	36.30	36.55	0	1,011	0.00%
2020/07/08	8	36.46	2	36.95	37.05	6	973	0.62%
2020/07/07	0	0.00	10	33.89	35.40	-10	858	-1.16%
2020/07/06	0	0.00	4	33.85	33.90	-4	805	-0.50%
2020/07/02	12	34.43	8	33.99	34.10	4	805	0.50%
2020/07/01	0	0.00	18	33.26	33.65	-18	760	-2.37%
2020/06/30	0	0.00	1	32.55	32.35	-1	744	-0.13%
2020/06/29	5	32.15	0	0.00	32.00	5	744	0.67%
2020/06/23	1	32.55	0	0.00	32.55	1	749	0.13%
2020/06/22	0	0.00	10	32.64	32.70	-10	751	-1.33%
2020/06/19	0	0.00	2	32.50	32.30	-2	755	-0.26%
2020/06/18	0	0.00	4	32.33	32.30	-4	756	-0.53%
2020/06/17	1	32.15	0	0.00	32.15	1	760	0.13%
2020/06/16	0	0.00	6	31.99	32.20	-6	768	-0.78%
2020/06/12	21	31.85	2	31.90	32.00	19	795	2.39%
2020/06/11	1	32.40	1	33.10	32.20	0	799	0.00%
2020/06/10	20	32.80	4	32.93	33.00	16	801	2.00%
2020/06/09	5	33.39	0	0.00	33.10	5	821	0.61%
2020/06/08	0	0.00	13	32.98	32.85	-13	821	-1.58%
2020/06/05	2	33.55	0	0.00	33.65	2	810	0.25%
2020/06/04	17	33.87	2	34.75	33.90	15	805	1.86%
2020/06/03	1	32.75	0	0.00	33.15	1	753	0.13%
2020/06/01	0	0.00	4	31.48	31.60	-4	695	-0.58%
2020/05/27	4	31.41	0	0.00	31.70	4	675	0.59%
2020/05/26	0	0.00	9	30.93	30.95	-9	665	-1.35%
2020/05/25	5.2	30.18	3	30.73	30.50	2.2	658	0.33%
2020/05/21	0	0.00	4	31.01	31.05	-4	649	-0.62%
2020/05/19	11	30.31	0	0.00	30.35	11	636	1.73%
2020/05/12	2	31.35	0	0.00	31.35	2	581	0.34%
2020/05/11	0	0.00	8	30.96	31.65	-8	524	-1.53%
2020/05/04	3	29.03	0	0.00	29.15	3	510	0.59%
2020/04/30	2	29.75	0	0.00	29.85	2	511	0.39%
2020/04/21	0	0.00	1	27.65	27.30	-1	620	-0.16%
2020/04/01	3	26.20	0	0.00	26.00	3	650	0.46%
2020/03/31	0	0.00	1	26.00	26.00	-1	650	-0.15%
2020/03/30	0	0.00	3	25.43	25.90	-3	652	-0.46%
2020/03/27	0	0.00	1	26.85	25.90	-1	654	-0.15%
2020/03/26	0	0.00	2	25.70	26.25	-2	654	-0.31%
2020/03/25	0	0.00	1	26.20	25.85	-1	657	-0.15%
2020/03/24	3	24.80	0	0.00	25.20	3	667	0.45%
2020/03/19	1	22.85	0	0.00	22.85	1	762	0.13%
2020/03/16	1	27.00	0	0.00	26.10	1	723	0.14%
2020/03/05	0	0.00	1	33.50	33.30	-1	669	-0.15%
2020/03/04	0	0.00	2	32.70	33.15	-2	673	-0.30%
2020/03/02	0	0.00	5	32.75	32.80	-5	678	-0.74%
2020/02/26	0	0.00	1	33.80	33.80	-1	675	-0.15%
2020/02/21	0	0.00	1	34.40	34.40	-1	681	-0.15%
2020/02/19	2	34.80	2	35.25	34.75	0	697	0.00%
2020/02/14	0	0.00	2	34.45	34.60	-2	767	-0.26%
2020/02/13	7	34.74	0	0.00	34.15	7	770	0.91%
2020/02/12	0	0.00	3	34.52	34.60	-3	771	-0.39%
2020/02/11	3	34.00	2	34.50	33.95	1	768	0.13%
2020/02/10	0	0.00	1	32.85	33.45	-1	773	-0.13%
2020/02/07	0	0.00	3	33.47	33.60	-3	779	-0.38%
2020/02/06	3	33.52	0	0.00	34.25	3	779	0.38%
2020/01/31	0	0.00	4	34.23	34.40	-4	801	-0.50%
2020/01/30	0	0.00	67	34.28	34.20	-67	819	-8.18%
2020/01/20	2	37.78	0	0.00	37.90	2	804	0.25%
2020/01/17	45	37.83	16	37.70	38.00	29	794	3.65%
2020/01/15	0	0.00	1	37.25	37.00	-1	839	-0.12%
2020/01/14	39	37.37	2	37.18	36.90	37	837	4.42%
2020/01/13	0	0.00	4	36.76	36.85	-4	826	-0.48%
2020/01/09	0	0.00	8	37.03	36.55	-8	831	-0.96%
2020/01/08	5	35.78	0	0.00	35.60	5	815	0.61%
2020/01/06	0	0.00	4	36.58	36.30	-4	820	-0.49%
2020/01/02	1	37.45	2	37.20	37.50	-1	820	-0.12%
2019/12/31	2	36.93	0	0.00	37.00	2	810	0.25%
2019/12/27	17	37.03	0	0.00	37.00	17	822	2.07%
2019/12/23	0	0.00	2	36.68	36.65	-2	846	-0.24%
2019/12/20	1	37.65	0	0.00	37.50	1	841	0.12%
2019/12/19	2	37.68	0	0.00	37.60	2	842	0.24%
2019/12/18	4	38.21	3	38.22	37.80	1	829	0.12%
2019/12/17	0	0.00	9	37.03	37.15	-9	779	-1.15%
2019/12/13	0	0.00	2	35.95	35.40	-2	742	-0.27%
2019/12/06	0	0.00	1	35.65	35.40	-1	786	-0.13%
2019/12/04	3	35.35	0	0.00	35.25	3	841	0.36%
2019/12/03	3	35.53	0	0.00	35.50	3	858	0.35%
2019/11/25	1	36.30	0	0.00	36.30	1	995	0.10%
2019/11/21	1	36.70	0	0.00	36.70	1	1,069	0.09%
2019/11/20	9	36.26	0	0.00	36.20	9	1,128	0.80%
2019/11/18	4	37.29	0	0.00	37.20	4	1,288	0.31%
2019/11/15	3	38.05	1	38.30	38.10	2	1,300	0.15%
2019/11/14	3	35.85	3	36.50	37.30	0	1,295	0.00%
2019/11/13	2	35.65	0	0.00	35.55	2	1,336	0.15%
2019/11/11	0	0.00	11	35.48	35.25	-11	1,384	-0.79%
2019/11/05	2	38.25	0	0.00	37.70	2	1,406	0.14%
2019/10/31	0	0.00	1	37.65	37.60	-1	1,426	-0.07%
2019/10/30	7	39.01	0	0.00	38.40	7	1,423	0.49%
2019/10/29	0	0.00	5	39.00	38.80	-5	1,401	-0.36%
2019/10/24	18	38.98	1	39.15	38.85	17	1,380	1.23%
2019/10/09	0	0.00	7	36.67	36.35	-7	1,422	-0.49%
2019/10/07	1	38.35	0	0.00	38.55	1	1,414	0.07%
2019/09/09	3	39.30	2	39.50	39.35	1	1,306	0.08%
2019/09/06	0	0.00	1	42.00	41.95	-1	1,259	-0.08%
2019/08/30	3	41.30	0	0.00	41.30	3	1,203	0.25%
2019/08/29	0	0.00	1	42.25	41.50	-1	1,182	-0.08%
2019/08/28	6	43.62	2	42.95	42.30	4	1,145	0.35%
2019/08/26	1	42.10	3	42.88	42.15	-2	1,039	-0.19%
2019/08/22	0	0.00	4	44.24	43.75	-4	953	-0.42%
2019/08/21	0	0.00	5	42.34	42.40	-5	834	-0.60%
2019/08/19	3	42.22	5	42.54	42.00	-2	759	-0.26%
2019/08/16	6	41.50	0	0.00	41.85	6	702	0.85%
2019/08/15	1	39.75	4	39.40	39.85	-3	646	-0.46%
2019/08/14	11	39.88	0	0.00	39.95	11	629	1.75%
2019/08/13	2	38.50	0	0.00	38.50	2	591	0.34%
2019/08/12	2	38.40	0	0.00	38.40	2	578	0.35%
2019/08/06	0	0.00	2	38.65	38.35	-2	563	-0.35%
2019/07/26	0	0.00	22	40.15	40.00	-22	549	-4.01%
2019/07/25	0	0.00	22	40.63	40.60	-22	570	-3.86%
2019/07/24	1	39.65	2	40.53	41.10	-1	580	-0.17%
2019/07/23	1	40.30	0	0.00	39.55	1	547	0.18%
2019/07/22	1	39.40	6	38.93	39.30	-5	548	-0.91%
2019/07/17	2	39.20	0	0.00	39.00	2	572	0.35%
2019/07/15	5	37.86	1	38.30	38.00	4	534	0.75%
2019/07/12	0	0.00	6	37.85	37.60	-6	538	-1.11%
2019/07/09	0	0.00	0.1	37.10	37.20	-0.1	655	-0.01%
2019/06/21	2	36.50	0	0.00	36.25	2	749	0.27%
2019/05/10	0	0.00	1	35.95	36.00	-1	834	-0.12%
2019/05/06	0	0.00	2	36.90	36.70	-2	803	-0.25%
2019/05/03	0	0.00	59	38.28	38.10	-59	792	-7.45%
2019/05/02	0	0.00	7	38.08	38.30	-7	774	-0.90%
2019/04/29	2	36.05	0	0.00	35.95	2	716	0.28%
2019/04/25	0	0.00	6	37.28	37.90	-6	685	-0.88%
2019/04/24	0	0.00	6	37.23	36.65	-6	630	-0.95%
2019/04/23	0	0.00	0.5	36.85	36.95	-0.5	622	-0.08%
2019/04/19	1	36.05	0	0.00	36.10	1	610	0.16%
2019/04/18	3	36.62	0	0.00	36.50	3	602	0.50%
2019/04/17	1	36.85	3	36.90	36.80	-2	587	-0.34%
2019/04/16	0	0.00	5	36.38	37.30	-5	563	-0.89%
2019/04/15	3	36.08	7	36.41	35.90	-4	511	-0.78%
2019/04/12	0	0.00	2	35.68	35.40	-2	456	-0.44%
2019/04/10	4	35.13	0	0.00	35.35	4	441	0.91%
2019/04/09	0	0.00	3	35.92	35.40	-3	438	-0.68%
2019/04/03	2	35.05	0	0.00	34.90	2	419	0.48%
2019/04/02	4	35.68	4	35.65	35.30	0	411	0.00%
2019/03/28	0	0.00	2	33.90	34.00	-2	345	-0.58%
2019/03/27	0	0.00	1	33.45	33.55	-1	343	-0.29%
2019/03/25	6	32.90	1	33.15	33.20	5	354	1.41%
2019/03/22	2	33.58	0	0.00	33.55	2	360	0.55%
2019/03/19	0	0.00	2	34.40	33.95	-2	366	-0.55%
2019/03/18	1	35.15	4	35.15	34.50	-3	361	-0.83%
2019/02/22	0	0.00	1	31.95	32.35	-1	403	-0.25%
2019/02/20	0	0.00	1	31.75	31.35	-1	406	-0.25%
2019/02/18	0	0.00	1	31.55	31.30	-1	410	-0.24%
2019/02/15	0	0.00	4	31.25	31.10	-4	425	-0.94%
2019/02/14	0	0.00	4	30.43	31.35	-4	438	-0.91%
2019/02/13	0	0.00	2	30.20	30.00	-2	493	-0.41%
2019/02/11	0	0.00	9	29.50	29.55	-9	569	-1.58%
2019/01/30	0	0.00	1	29.75	29.50	-1	576	-0.17%
2019/01/25	0	0.00	1	29.40	29.35	-1	646	-0.15%
2019/01/23	4	29.28	0	0.00	29.40	4	659	0.61%
2019/01/17	3	29.37	0	0.00	29.45	3	735	0.41%
2019/01/14	6	29.48	0	0.00	29.25	6	763	0.79%
2019/01/08	2	30.30	0	0.00	30.30	2	784	0.26%
2019/01/04	2	29.95	0	0.00	30.00	2	799	0.25%
2018/12/26	4	30.64	0	0.00	30.30	4	865	0.46%
2018/12/21	2	30.00	0	0.00	30.25	2	912	0.22%
2018/12/19	0	0.00	2	31.70	30.95	-2	921	-0.22%
2018/12/11	0	0.00	2	30.53	30.15	-2	913	-0.22%
2018/12/10	4	29.76	0	0.00	30.10	4	913	0.44%
2018/12/06	0	0.00	1	30.05	30.65	-1	910	-0.11%
2018/12/05	0	0.00	3	30.67	31.10	-3	905	-0.33%
2018/12/03	3	31.33	1	31.15	31.00	2	900	0.22%
2018/11/30	0	0.00	5	30.20	30.20	-5	876	-0.57%
2018/11/27	0	0.00	1	29.60	29.95	-1	860	-0.12%
2018/11/23	1	29.25	0	0.00	29.20	1	859	0.12%
2018/11/19	0	0.00	2	29.95	29.90	-2	845	-0.24%
2018/11/15	0	0.00	1	29.10	29.10	-1	840	-0.12%
2018/11/13	0	0.00	3	28.47	28.75	-3	834	-0.36%
2018/11/12	6	30.20	0	0.00	29.50	6	822	0.73%
2018/11/09	3	30.00	2	30.00	30.20	1	758	0.13%
2018/11/07	2	29.53	0	0.00	29.50	2	695	0.29%
2018/11/06	0	0.00	2	29.85	29.05	-2	710	-0.28%
2018/11/05	44	29.69	44	29.93	29.30	0	702	0.00%
2018/11/01	1	28.10	0	0.00	27.90	1	671	0.15%
2018/10/31	1	27.80	0	0.00	27.70	1	675	0.15%
2018/10/26	1	27.80	0	0.00	27.95	1	737	0.14%
2018/10/12	0	0.00	1	26.60	27.80	-1	714	-0.14%
2018/10/11	3	28.17	0	0.00	27.00	3	724	0.41%
2018/10/02	14	30.72	0	0.00	30.70	14	827	1.69%
2018/10/01	0	0.00	1	31.10	31.30	-1	809	-0.12%
2018/09/28	8	30.68	0	0.00	30.60	8	809	0.99%
2018/09/27	1	31.30	0	0.00	31.25	1	800	0.12%
2018/09/26	0	0.00	8	31.60	31.60	-8	804	-0.99%
2018/09/12	0	0.00	1	30.65	30.80	-1	1,245	-0.08%
2018/09/10	19	31.39	0	0.00	30.65	19	1,246	1.52%
2018/08/28	0	0.00	7	33.04	33.00	-7	1,343	-0.52%
2018/08/24	4	34.43	0	0.00	34.30	4	1,377	0.29%
2018/08/23	3	34.55	0	0.00	34.55	3	1,371	0.22%
2018/08/22	3	34.80	1	35.10	34.85	2	1,369	0.15%
2018/08/15	0	0.00	3	34.70	34.70	-3	1,356	-0.22%
2018/08/14	19	35.16	1	35.00	34.90	18	1,354	1.33%
2018/08/13	15	35.59	6	35.53	35.45	9	1,349	0.67%
2018/08/10	2	36.80	0	0.00	36.70	2	1,328	0.15%
2018/08/09	13	36.72	4	36.81	36.85	9	1,325	0.68%
2018/08/08	9	37.43	2	37.30	37.30	7	1,320	0.53%
2018/08/07	2	37.60	0	0.00	37.30	2	1,307	0.15%
2018/08/06	1	37.00	1	37.20	37.20	0	1,305	0.00%
2018/08/03	0	0.00	1	38.00	37.50	-1	1,298	-0.08%
2018/08/02	5	36.86	1	37.00	36.95	4	1,240	0.32%
2018/08/01	0	0.00	3	37.50	37.40	-3	1,228	-0.24%
2018/07/27	0	0.00	5	36.69	36.95	-5	1,212	-0.41%
2018/07/26	0	0.00	3	36.72	36.20	-3	1,211	-0.25%
2018/07/23	4	35.80	1	35.65	35.40	3	1,206	0.25%
2018/07/20	0	0.00	2	36.70	36.60	-2	1,202	-0.17%
2018/07/18	2	37.05	4	37.05	37.05	-2	1,208	-0.17%
2018/07/17	4	37.66	4	37.70	37.50	0	1,191	0.00%
2018/07/16	7	37.19	10	37.48	37.65	-3	1,166	-0.26%
2018/07/13	4	36.34	22	36.48	36.80	-18	1,082	-1.66%
2018/07/11	1	34.90	0	0.00	35.05	1	1,072	0.09%
2018/07/10	0	0.00	3	35.43	35.10	-3	1,071	-0.28%
2018/07/06	1	34.35	0	0.00	34.15	1	1,063	0.09%
2018/07/05	9	34.61	0	0.00	34.10	9	1,056	0.85%
2018/07/03	3	35.47	2	36.20	35.50	1	1,051	0.10%
2018/07/02	2	35.90	2	35.85	35.55	0	1,042	0.00%
2018/06/29	10	35.57	10	35.62	35.40	0	1,025	0.00%
2018/06/28	3	34.38	0	0.00	33.90	3	989	0.30%
2018/06/27	9	35.39	0	0.00	35.10	9	965	0.93%
2018/06/26	8	35.44	5	35.68	35.50	3	976	0.31%
2018/06/25	8	36.31	2	37.10	35.25	6	965	0.62%
2018/06/22	13	37.48	79	37.61	37.50	-66	928	-7.11%
2018/06/21	206	37.01	131	37.06	37.30	75	778	9.63%	大買/大賣/
2018/06/12	0	0.00	2	35.35	35.20	-2	648	-0.31%
2018/06/11	3	35.55	0	0.00	35.20	3	647	0.46%
2018/06/07	1	36.85	0	0.00	36.50	1	641	0.16%
2018/06/05	1	35.35	0	0.00	35.55	1	595	0.17%
2018/05/16	0	0.00	10	33.30	33.25	-10	932	-1.07%
2018/05/03	1	31.80	2	32.13	32.20	-1	1,046	-0.10%
2018/04/26	0	0.00	1	32.55	31.60	-1	1,080	-0.09%
2018/04/25	3	32.13	1	32.60	32.55	2	1,084	0.18%
2018/04/24	1	32.65	1	32.60	32.50	0	1,088	0.00%
2018/04/23	0	0.00	2	33.85	33.90	-2	1,082	-0.18%
2018/04/20	2	34.05	3	34.20	34.00	-1	1,085	-0.09%
2018/04/18	3	34.08	0	0.00	34.30	3	1,086	0.28%
2018/04/17	0	0.00	1	35.50	35.10	-1	1,070	-0.09%
2018/04/10	2	36.60	0	0.00	36.55	2	1,172	0.17%
2018/04/09	1	37.30	0	0.00	37.35	1	1,185	0.08%
2018/04/03	4	36.90	0	0.00	36.90	4	1,199	0.33%
2018/03/29	0	0.00	4	37.85	37.10	-4	1,243	-0.32%
2018/03/28	4	37.18	0	0.00	37.05	4	1,232	0.32%
2018/03/27	2	37.20	1	37.50	37.40	1	1,234	0.08%
2018/03/26	1	36.50	0	0.00	36.45	1	1,237	0.08%
2018/03/23	1	36.85	0	0.00	36.95	1	1,241	0.08%
2018/03/22	16	38.93	4	39.41	38.05	12	1,244	0.96%
2018/03/20	4	38.63	0	0.00	38.20	4	1,297	0.31%
2018/03/19	4	38.50	2	39.20	38.90	2	1,366	0.15%
2018/03/16	18	38.98	0	0.00	38.80	18	1,411	1.27%
2018/03/13	0	0.00	3	40.15	39.80	-3	1,443	-0.21%
2018/03/12	9	39.26	0	0.00	39.15	9	1,456	0.62%
2018/03/08	1	39.50	1	39.95	39.80	0	1,471	0.00%
2018/03/07	2	39.73	0	0.00	39.50	2	1,481	0.13%
2018/03/06	0	0.00	1	41.10	40.25	-1	1,493	-0.07%
2018/03/05	0	0.00	1	39.95	39.80	-1	1,503	-0.07%
2018/02/27	2	39.65	0	0.00	40.10	2	1,535	0.13%
2018/02/21	0	0.00	2	35.53	37.40	-2	1,602	-0.12%
2018/02/09	2	33.95	12	34.33	34.10	-10	1,584	-0.63%
2018/02/07	1	38.25	0	0.00	38.30	1	1,651	0.06%
2018/02/06	6	38.49	0	0.00	38.25	6	1,717	0.35%
2018/02/05	1	42.35	0	0.00	42.35	1	1,740	0.06%
2018/02/01	1	43.55	0	0.00	43.20	1	1,952	0.05%
2018/01/31	6	43.12	0	0.00	43.25	6	1,962	0.31%
2018/01/30	12	43.92	0	0.00	43.85	12	1,984	0.60%
2018/01/29	14	44.82	0	0.00	44.80	14	2,043	0.69%
2018/01/26	2	44.65	0	0.00	44.75	2	2,096	0.10%
2018/01/24	5	44.90	0	0.00	45.15	5	2,192	0.23%
2018/01/23	3	45.05	0	0.00	44.90	3	2,262	0.13%
2018/01/19	2	45.40	0	0.00	45.35	2	2,549	0.08%
2018/01/18	11	45.85	0	0.00	45.25	11	2,637	0.42%
2018/01/10	1	44.80	0	0.00	44.65	1	3,844	0.03%
2018/01/09	1	46.70	0	0.00	46.00	1	3,863	0.03%
2018/01/08	3	47.10	1	46.35	46.20	2	3,892	0.05%
2018/01/05	1	45.60	1	45.85	45.60	0	3,875	0.00%
2018/01/03	1	45.70	1	45.55	45.55	0	3,858	0.00%