乙盛-KY (5243)-元大-左營券商分點個股進出

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
57.0
漲跌
▼0.7
漲幅
-1.21%
成交量
528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－元大-左營券商分點個股進出

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

元大-左營券商分點個股進出
元大-左營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
2024/05/22	0	58.20	0	0.00	57.70	0	1,877	0.00%
2024/05/21	0	57.50	0	0.00	57.50	0	1,862	0.00%
2024/05/15	0	0.00	1	56.90	56.90	-1	1,869	-0.05%
2024/05/10	1	56.92	0	0.00	57.80	1	1,881	0.05%
2024/05/09	0	57.50	1	57.30	57.30	-1	1,876	-0.05%
2024/05/06	0	56.50	0	0.00	56.20	0	1,851	0.00%
2024/04/30	1	57.40	0	0.00	56.00	1	1,843	0.05%
2024/04/25	0	0.00	1	55.60	55.10	-1	1,816	-0.06%
2024/04/24	1	55.50	0	0.00	56.30	1	1,810	0.06%
2024/04/22	1	54.50	1	53.70	53.70	0	1,792	0.00%
2024/04/15	0	0.00	1	60.30	59.00	-1	1,715	-0.06%
2024/04/12	0	61.20	1	60.11	61.40	-1	1,701	-0.06%
2024/04/11	0	60.45	4	60.15	59.90	-4	1,652	-0.24%
2024/04/10	2	58.10	0	0.00	58.10	2	1,555	0.13%
2024/04/02	0	59.50	0	0.00	59.50	0	1,524	0.00%
2024/04/01	1	59.30	0	0.00	59.30	1	1,510	0.07%
2024/03/29	2	60.40	1	59.70	59.40	1	1,497	0.07%
2024/03/28	16	60.51	6	61.60	60.30	10	1,447	0.69%
2024/03/27	1	59.30	3	59.17	59.60	-2	1,256	-0.16%
2024/03/26	3	56.30	1	56.70	55.90	2	1,146	0.17%
2024/03/22	1	57.70	1	57.92	58.20	0	1,123	0.00%
2024/03/15	4	59.95	2	60.15	58.80	2	952	0.21%
2024/03/14	1	58.00	5	58.30	57.20	-4	826	-0.48%
2024/03/13	5	61.44	25	60.60	60.50	-20	783	-2.55%
2024/03/12	6	58.95	4	59.83	60.00	2	591	0.34%
2024/03/07	3	53.93	0	0.00	53.50	3	491	0.61%
2024/02/26	0	55.04	0	0.00	55.20	0	484	0.01%
2024/02/20	0	55.69	0	0.00	55.30	0	495	0.01%
2024/02/16	2	55.10	0	0.00	55.30	2	491	0.41%
2024/02/15	0	53.80	0	0.00	53.60	0	489	0.00%
2024/02/05	2	53.30	0	0.00	53.90	2	484	0.41%
2024/02/01	0	55.60	1	55.30	55.20	-1	465	-0.21%
2024/01/31	0	55.87	0	0.00	56.00	0	463	0.01%
2024/01/29	1.1	56.00	0	0.00	56.30	1.1	460	0.23%
2024/01/26	0	0.00	2	56.20	56.30	-2	459	-0.44%
2024/01/25	0	56.95	0	0.00	56.50	0	456	0.00%
2024/01/17	1	56.50	0	0.00	56.50	1	472	0.21%
2024/01/12	1	57.80	0	0.00	57.70	1	476	0.21%
2024/01/11	1	57.50	0	0.00	58.00	1	481	0.21%
2024/01/10	2.1	58.09	0	0.00	57.10	2.1	489	0.42%
2024/01/09	0	58.00	0	0.00	58.10	0	488	0.00%
2024/01/05	0.2	60.00	0	0.00	59.70	0.2	485	0.04%
2024/01/02	1	61.10	1	61.40	60.70	0	528	0.00%
2023/12/29	1	61.10	3	61.27	61.20	-2	527	-0.38%
2023/12/26	2	60.40	0	0.00	60.50	2	519	0.39%
2023/12/19	1	59.60	0	0.00	59.40	1	538	0.19%
2023/12/15	1	60.60	0	0.00	60.80	1	561	0.18%
2023/12/13	0	59.90	0	0.00	59.60	0	587	0.01%
2023/12/07	1	60.30	0	0.00	60.10	1	613	0.16%
2023/12/05	1	60.80	0	0.00	60.80	1	617	0.16%
2023/12/01	0.1	60.80	0	0.00	60.80	0.1	636	0.02%
2023/11/29	1	60.90	1	60.90	60.60	0	666	0.00%
2023/11/24	1	60.60	0	0.00	60.40	1	696	0.14%
2023/11/22	1	60.40	0	0.00	60.50	1	721	0.14%
2023/11/21	1	60.20	0	0.00	60.20	1	746	0.13%
2023/11/16	2	59.40	1	59.40	59.50	1	778	0.13%
2023/11/15	2	59.55	0	0.00	59.20	2	791	0.25%
2023/11/08	0	58.13	0	0.00	57.80	0	836	0.00%
2023/11/07	1	58.60	5	58.24	58.20	-4	841	-0.48%
2023/11/06	5	58.22	0	0.00	58.70	5	872	0.57%
2023/11/03	0.1	57.80	0	0.00	57.70	0.1	898	0.01%
2023/10/31	2	58.15	1	58.60	56.60	1	971	0.10%
2023/10/30	0	0.00	1	57.50	57.80	-1	989	-0.10%
2023/10/26	3	57.60	0	0.00	57.40	3	1,019	0.29%
2023/10/25	0	0.00	1	59.00	59.00	-1	1,025	-0.10%
2023/10/24	0	0.00	2	58.00	58.40	-2	1,040	-0.19%
2023/10/23	0	58.00	0	0.00	58.30	0	1,069	0.00%
2023/10/20	0	58.20	0	0.00	58.60	0	1,134	0.00%
2023/10/18	0	0.00	2	59.80	59.60	-2	1,187	-0.17%
2023/10/17	1	61.30	0	0.00	60.70	1	1,191	0.08%
2023/10/16	0	59.90	0	0.00	60.00	0	1,207	0.00%
2023/10/13	4	61.20	0	0.00	60.80	4	1,236	0.32%
2023/10/12	1	61.30	0	0.00	61.30	1	1,261	0.08%
2023/10/11	1.1	59.75	0	0.00	59.70	1.1	1,275	0.09%
2023/10/06	1	63.60	0	0.00	63.60	1	1,269	0.08%
2023/10/04	0.1	63.50	1	63.50	63.50	-1	1,354	-0.07%
2023/10/03	0	64.50	0	0.00	64.20	0	1,462	0.00%
2023/09/27	0	0.00	4	63.50	63.10	-4	1,788	-0.22%
2023/09/26	1	64.40	1	65.00	64.10	0	1,920	0.00%
2023/09/25	1	64.90	0	0.00	65.00	1	1,957	0.05%
2023/09/22	1	64.10	1	64.10	64.40	0	1,965	0.00%
2023/09/21	1.1	65.61	0	0.00	64.30	1.1	1,975	0.06%
2023/09/14	0	0.00	1	68.00	68.00	-1	2,050	-0.05%
2023/09/13	0	0.00	1	67.00	66.50	-1	2,070	-0.05%
2023/09/12	1	65.90	0	0.00	65.80	1	2,091	0.05%
2023/09/08	2	66.45	0	0.00	66.10	2	2,235	0.09%
2023/09/07	1	67.30	1	68.50	67.30	0	2,302	0.00%
2023/09/06	1	67.60	0	0.00	67.70	1	2,354	0.04%
2023/09/05	5.1	66.94	1	67.30	67.50	4.1	2,417	0.17%
2023/09/01	1	65.60	0	0.00	65.60	1	2,544	0.04%
2023/08/31	1	65.30	0	0.00	65.50	1	2,592	0.04%
2023/08/30	0	0.00	1	64.40	64.60	-1	2,679	-0.04%
2023/08/28	1	64.80	0	0.00	64.80	1	2,928	0.03%
2023/08/24	0.1	65.00	0	0.00	65.20	0.1	3,503	0.00%
2023/08/22	3	66.03	2	66.40	64.50	1	3,776	0.03%
2023/08/21	2	66.05	0	0.00	65.90	2	4,083	0.05%
2023/08/18	1	66.70	0	0.00	66.30	1	4,199	0.02%
2023/08/16	0	65.20	0	0.00	66.00	0	5,079	0.00%
2023/08/15	0.1	66.00	0	0.00	66.00	0.1	5,581	0.00%
2023/08/11	1	66.21	0	0.00	66.20	1	5,764	0.02%
2023/08/10	0	0.00	2	66.20	66.00	-2	5,791	-0.03%
2023/08/09	1	67.70	0	0.00	67.70	1	5,768	0.02%
2023/08/08	3	68.80	1	68.50	68.50	2	5,748	0.04%
2023/08/02	2.1	70.51	0	0.00	70.50	2.1	5,716	0.04%
2023/07/31	2	72.00	0	0.00	71.40	2	5,695	0.04%
2023/07/28	6	72.00	2	72.35	71.90	4	5,683	0.07%
2023/07/27	0	0.00	3	72.40	72.40	-3	5,682	-0.05%
2023/07/26	1.1	71.53	1	71.60	71.50	0.1	5,680	0.00%
2023/07/25	3	72.90	0	0.00	73.30	3	5,664	0.05%
2023/07/24	1.1	71.10	0	0.00	72.80	1.1	5,619	0.02%
2023/07/19	1	72.00	6	72.42	71.90	-5	5,664	-0.09%
2023/07/18	4.1	74.20	12	73.20	73.20	-8	5,800	-0.14%
2023/07/14	7.1	74.84	0	0.00	74.70	7.1	6,185	0.11%
2023/07/13	3	75.26	7	75.00	74.50	-4	6,208	-0.06%
2023/07/12	0	0.00	23	75.00	74.60	-23	6,193	-0.37%
2023/07/11	2	74.75	0	0.00	74.50	2	6,192	0.03%
2023/07/10	1	75.00	2	77.30	75.00	-1	6,172	-0.02%
2023/07/07	0	0.00	1	80.70	79.90	-1	6,082	-0.02%
2023/07/05	2	87.05	6	85.17	84.40	-4	6,027	-0.07%
2023/07/04	5	82.86	4	81.65	83.40	1	5,876	0.02%
2023/07/03	2	80.20	0	0.00	80.60	2	5,771	0.03%
2023/06/27	0.1	78.80	3	78.83	79.00	-3	6,225	-0.05%
2023/06/26	1	81.60	3	81.73	81.60	-2	6,203	-0.03%
2023/06/21	0.1	83.16	2	83.15	83.10	-2	6,219	-0.03%
2023/06/20	0.1	81.68	0	0.00	81.90	0.1	6,199	0.00%
2023/06/19	1	84.00	1	83.00	82.70	0	6,182	0.00%
2023/06/16	2.2	82.48	0	0.00	82.50	2.2	6,149	0.04%
2023/06/15	3.1	82.53	1	82.70	83.00	2.1	6,121	0.03%
2023/06/14	5	83.27	1	83.00	82.30	4	6,077	0.07%
2023/06/13	2	85.85	8	85.13	84.40	-6	5,998	-0.10%
2023/06/12	2.1	86.56	2	84.60	84.60	0.1	5,927	0.00%
2023/06/09	4.1	85.64	1	85.90	85.50	3.1	5,863	0.05%
2023/06/08	4	85.10	2	85.75	84.10	2	5,799	0.03%
2023/06/07	10	87.21	8	86.96	86.70	2	5,738	0.03%
2023/06/06	12	88.57	2	87.80	87.90	10	5,686	0.18%
2023/06/05	3	90.13	11	89.18	88.70	-8	5,666	-0.14%
2023/06/02	1	89.40	21	88.09	89.60	-20	5,592	-0.36%
2023/06/01	12	88.58	1	88.50	89.30	11	5,486	0.20%
2023/05/31	35	89.09	37	89.19	88.90	-2	5,347	-0.04%
2023/05/30	12	85.38	2	84.70	83.70	10	4,920	0.20%
2023/05/29	15	84.11	5	83.90	83.70	10	4,738	0.21%
2023/05/26	13	83.55	0	0.00	82.60	13	4,676	0.28%
2023/05/25	19	85.12	12	85.87	86.80	7	4,519	0.15%
2023/05/24	4	83.45	7	83.80	83.80	-3	4,189	-0.07%
2023/05/23	0	0.00	2	82.50	83.00	-2	4,085	-0.05%
2023/05/22	6	79.05	5	81.06	82.50	1	3,887	0.03%
2023/05/19	4	74.25	21.1	76.95	77.80	-17.1	3,202	-0.53%
2023/05/18	1	71.30	1	71.00	70.80	0	2,713	0.00%
2023/05/17	1	70.20	4	69.80	70.40	-3	2,618	-0.11%
2023/05/16	1	66.40	8	66.61	67.50	-7	2,507	-0.28%
2023/05/12	0	0.00	4	65.55	65.80	-4	2,477	-0.16%
2023/05/11	0	0.00	2	66.50	65.10	-2	2,476	-0.08%
2023/05/09	5	66.60	1	65.50	65.50	4	2,485	0.16%
2023/05/08	0	0.00	1	66.70	66.50	-1	2,483	-0.04%
2023/04/28	2	65.30	0	0.00	65.40	2	2,541	0.08%
2023/04/27	1	64.40	0	0.00	64.40	1	2,531	0.04%
2023/04/21	6	69.17	5	69.12	67.00	1	2,405	0.04%
2023/04/20	4	71.88	6	72.73	71.40	-2	2,254	-0.09%
2023/04/19	6	71.32	17	70.62	69.80	-11	2,016	-0.55%
2023/04/13	3	66.87	0	0.00	66.60	3	1,713	0.18%
2023/04/12	1	66.70	0	0.00	66.70	1	1,685	0.06%
2023/04/11	0	0.00	2	66.60	66.70	-2	1,672	-0.12%
2023/04/10	7	65.90	0	0.00	66.00	7	1,625	0.43%
2023/04/07	2	65.60	1	65.20	65.10	1	1,595	0.06%
2023/03/30	2.1	65.69	10	65.38	66.10	-7.9	1,499	-0.53%
2023/03/29	18	66.03	10	66.99	67.10	8	1,398	0.57%
2023/03/28	1	63.50	2	64.10	63.50	-1	1,103	-0.09%
2023/03/27	1	63.90	0	0.00	63.20	1	1,071	0.09%
2023/03/23	1	62.80	0	0.00	62.80	1	1,009	0.10%
2023/03/22	0	0.00	0.3	63.10	63.00	-0.3	1,007	-0.03%
2023/03/20	0	0.00	1	61.90	62.30	-1	1,010	-0.10%
2023/03/17	1	61.70	3	61.80	62.10	-2	1,029	-0.19%
2023/03/15	1	60.60	1	61.30	60.60	0	1,059	0.00%
2023/03/14	1	61.30	1	60.80	60.90	0	1,096	0.00%
2023/03/13	3	61.17	0	0.00	61.50	3	1,218	0.25%
2023/03/10	1	62.40	0	0.00	61.50	1	1,472	0.07%
2023/03/06	1	63.10	2	63.45	63.50	-1	1,445	-0.07%
2023/02/23	1	64.10	2	63.35	63.20	-1	1,471	-0.07%
2023/02/22	0	0.00	2	61.50	61.40	-2	1,435	-0.14%
2023/02/21	0	0.00	3	62.63	62.50	-3	1,448	-0.21%
2023/02/20	0	0.00	2	61.80	61.80	-2	1,444	-0.14%
2023/02/16	2	61.20	2.1	62.02	62.00	-0.1	1,457	-0.01%
2023/02/15	0	0.00	1	60.60	60.80	-1	1,468	-0.07%
2023/02/13	1	61.00	1	60.80	60.40	0	1,522	0.00%
2023/02/10	2	61.75	0	0.00	61.00	2	1,549	0.13%
2023/02/09	1	61.60	0	0.00	61.50	1	1,564	0.06%
2023/02/08	0.1	61.40	0	0.00	61.30	0.1	1,570	0.01%
2023/02/07	3	62.17	1	61.50	61.50	2	1,562	0.13%
2023/02/06	0	0.00	1	61.30	61.70	-1	1,547	-0.06%
2023/02/03	4	61.80	4	60.75	60.80	0	1,539	0.00%
2023/02/02	0	0.00	1.1	61.50	61.60	-1.1	1,536	-0.07%
2023/02/01	3	60.90	3	61.00	61.00	0	1,533	0.00%
2023/01/31	1	61.10	1	60.70	60.80	0	1,556	0.00%
2023/01/30	0	0.00	4	59.35	60.10	-4	1,559	-0.26%
2023/01/16	0	0.00	1	56.80	56.80	-1	1,587	-0.06%
2023/01/11	0.1	58.85	0	0.00	58.50	0.1	1,739	0.00%
2023/01/10	0	0.00	1	58.80	58.90	-1	1,891	-0.05%
2023/01/04	0	0.00	1	57.90	58.10	-1	2,255	-0.04%
2023/01/03	0	0.00	1	57.80	57.70	-1	2,310	-0.04%
2022/12/30	3	58.13	1	57.80	57.50	2	2,359	0.08%
2022/12/29	0	57.00	0	0.00	57.30	0	2,461	0.00%
2022/12/28	1	58.20	0	0.00	57.70	1	2,615	0.04%
2022/12/23	2	58.80	0	0.00	59.30	2	2,686	0.07%
2022/12/21	2	58.70	0	0.00	58.30	2	2,748	0.07%
2022/12/20	0	59.00	0	0.00	58.20	0	2,731	0.00%
2022/12/19	0	59.90	0	0.00	59.50	0	2,741	0.00%
2022/12/16	0	60.00	1	60.00	59.70	-1	2,750	-0.03%
2022/12/15	5	61.00	1	61.20	60.90	4	2,747	0.15%
2022/12/14	0	0.00	0.2	61.20	61.30	-0.2	2,748	-0.01%
2022/12/13	2.1	60.94	0	0.00	60.30	2.1	2,746	0.08%
2022/12/09	0	0.00	1.3	61.05	60.90	-1.3	2,751	-0.05%
2022/12/07	1.2	62.47	0	0.00	61.90	1.2	2,730	0.04%
2022/12/06	2.3	63.72	0	0.00	63.70	2.3	2,716	0.08%
2022/12/05	1	66.00	0	0.00	65.00	1	2,693	0.04%
2022/12/02	4	64.50	7.3	64.76	64.60	-3.3	2,615	-0.13%
2022/12/01	2	61.05	1	60.90	61.30	1	2,369	0.04%
2022/11/30	1	59.80	1	60.00	59.80	0	2,338	0.00%
2022/11/29	1	59.60	0.1	59.60	59.60	0.9	2,363	0.04%
2022/11/28	4	57.75	5	57.90	58.10	-1	2,366	-0.04%
2022/11/25	0.1	58.00	2	58.30	57.70	-1.9	2,454	-0.08%
2022/11/23	2	58.10	0	0.00	57.70	2	2,497	0.08%
2022/11/22	0.1	57.67	0	0.00	57.60	0.1	2,541	0.00%
2022/11/21	2.1	58.09	11	57.92	57.80	-8.9	2,580	-0.35%
2022/11/18	3	60.27	3	61.40	60.20	0	2,545	0.00%
2022/11/17	9	61.34	2	61.55	61.40	7	2,534	0.28%
2022/11/16	0.1	60.75	1	61.40	60.40	-0.9	2,519	-0.04%
2022/11/15	1	61.10	6	61.37	61.20	-5	2,518	-0.20%
2022/11/14	4	61.20	1	61.00	61.20	3	2,522	0.12%
2022/11/11	2	60.25	0	0.00	60.20	2	2,513	0.08%
2022/11/09	3	60.87	0	0.00	60.70	3	2,498	0.12%
2022/11/02	0	0.00	1	60.00	60.00	-1	2,527	-0.04%
2022/11/01	3	59.10	1	59.10	59.10	2	2,530	0.08%
2022/10/31	1	59.60	0	0.00	58.90	1	2,540	0.04%
2022/10/28	2	58.95	0	0.00	58.80	2	2,577	0.08%
2022/10/27	0	0.00	2	58.90	60.40	-2	2,593	-0.08%
2022/10/26	5	58.76	2	58.35	57.80	3	2,621	0.11%
2022/10/25	3	60.67	4	59.73	59.50	-1	2,630	-0.04%
2022/10/24	7	61.36	5	61.30	60.40	2	2,673	0.07%
2022/10/21	1	59.60	8	59.45	60.40	-7	2,662	-0.26%
2022/10/20	7	58.94	9	59.38	59.50	-2	2,674	-0.07%
2022/10/19	1	62.20	0	0.00	61.00	1	2,741	0.04%
2022/10/18	4	64.43	10	63.59	63.00	-6	2,882	-0.21%
2022/10/17	8	63.71	7	64.23	65.50	1	2,872	0.03%
2022/10/14	0	0.00	1	63.50	63.80	-1	2,784	-0.04%
2022/10/13	4	61.80	2	60.15	59.80	2	2,724	0.07%
2022/10/12	7	62.63	4	63.25	63.30	3	2,674	0.11%
2022/10/11	6	63.15	1	63.90	63.70	5	2,671	0.19%
2022/10/07	0	0.00	1	65.50	65.40	-1	2,647	-0.04%
2022/10/06	4	63.98	6	64.27	64.50	-2	2,632	-0.08%
2022/10/05	1	63.50	5	64.52	63.30	-4	2,561	-0.16%
2022/10/04	2	61.60	2	61.95	61.80	0	2,425	0.00%
2022/10/03	1	59.00	2	58.50	58.50	-1	2,422	-0.04%
2022/09/30	2	57.85	5	58.92	60.20	-3	2,428	-0.12%
2022/09/29	1	58.00	3	59.50	59.60	-2	2,420	-0.08%
2022/09/28	2	57.20	1	57.60	56.20	1	2,390	0.04%
2022/09/27	8	56.67	1	56.90	57.60	7	2,376	0.30%
2022/09/26	4	57.80	2	56.30	56.50	2	2,389	0.08%
2022/09/22	2	60.65	2	61.50	61.70	0	2,442	0.00%
2022/09/21	2	61.25	1	61.60	61.50	1	2,492	0.04%
2022/09/20	1	61.60	0	0.00	61.60	1	2,537	0.04%
2022/09/15	2	64.15	2	64.15	63.20	0	2,642	0.00%
2022/09/13	1	64.60	1	64.30	64.60	0	2,640	0.00%
2022/09/12	1	64.60	3	64.27	64.10	-2	2,644	-0.08%
2022/09/08	8	63.00	3	63.67	64.20	5	2,648	0.19%
2022/09/07	1	61.70	0	0.00	61.80	1	2,624	0.04%
2022/09/06	0	0.00	2	61.55	61.30	-2	2,624	-0.08%
2022/09/05	1	63.90	1	63.20	61.70	0	2,630	0.00%
2022/09/02	4	63.65	5	63.62	63.50	-1	2,610	-0.04%
2022/09/01	6	64.27	10	64.71	63.40	-4	2,615	-0.15%
2022/08/31	10	61.60	0	0.00	63.00	10	2,545	0.39%
2022/08/29	1	63.70	1	62.70	62.60	0	2,551	0.00%
2022/08/26	4	67.48	3	68.50	66.60	1	2,521	0.04%
2022/08/24	1	68.10	1	67.70	67.30	0	2,589	0.00%
2022/08/23	7	67.70	0	0.00	67.50	7	2,738	0.26%
2022/08/22	3	67.50	9	68.01	68.10	-6	2,785	-0.22%
2022/08/19	1	69.20	12	68.77	68.30	-11	2,888	-0.38%
2022/08/18	2	68.40	2	69.10	69.00	0	2,980	0.00%
2022/08/16	3	69.20	2	69.60	69.30	1	3,029	0.03%
2022/08/15	0	0.00	3	69.37	69.00	-3	3,033	-0.10%
2022/08/12	10	68.20	0	0.00	68.60	10	3,039	0.33%
2022/08/11	15	69.09	1	68.60	68.20	14	3,030	0.46%
2022/08/10	4	68.38	2	68.50	68.10	2	2,982	0.07%
2022/08/09	4	67.70	2	68.35	68.30	2	2,966	0.07%
2022/08/08	2	65.90	2	66.70	66.90	0	2,944	0.00%
2022/08/04	2	66.20	2	65.60	66.00	0	2,946	0.00%
2022/07/29	6	70.92	3	69.77	70.30	3	2,802	0.11%
2022/07/28	1	71.60	2	70.90	71.00	-1	2,767	-0.04%
2022/07/26	2	69.80	12	70.70	69.90	-10	2,721	-0.37%
2022/07/25	5	70.32	17	71.52	71.10	-12	2,612	-0.46%
2022/07/22	10	67.90	16.2	69.03	68.90	-6.2	2,404	-0.26%
2022/07/20	11.1	67.65	0	0.00	67.20	11.1	2,274	0.49%
2022/07/19	0	0.00	1	68.00	68.00	-1	2,266	-0.04%
2022/07/18	8	66.74	10	66.95	67.30	-2	2,283	-0.09%
2022/07/14	5	66.60	10	66.05	66.70	-5	2,564	-0.19%
2022/07/13	0	0.00	12	65.30	65.40	-12	2,550	-0.47%
2022/07/12	7	63.80	0	0.00	63.60	7	2,518	0.28%
2022/07/11	0	0.00	7	64.34	64.40	-7	2,492	-0.28%
2022/07/08	5	62.70	5	63.12	62.70	0	2,457	0.00%
2022/07/06	0	0.00	1	60.10	59.00	-1	2,411	-0.04%
2022/07/05	1	59.70	0	0.00	60.30	1	2,410	0.04%
2022/07/01	5.1	62.47	1	63.40	59.90	4.1	2,382	0.17%
2022/06/30	6	65.58	0	0.00	64.90	6	2,337	0.26%
2022/06/29	6	66.82	6	67.32	67.90	0	2,294	0.00%
2022/06/28	0	0.00	1	66.70	67.30	-1	2,241	-0.04%
2022/06/27	2	66.15	2	67.00	66.80	0	2,210	0.00%
2022/06/23	0	0.00	5	62.20	62.30	-5	2,099	-0.24%
2022/06/22	0	0.00	1	62.60	61.50	-1	2,091	-0.05%
2022/06/21	1	62.40	0	0.00	63.40	1	2,093	0.05%
2022/06/20	0	0.00	2	61.40	60.70	-2	2,084	-0.10%
2022/06/17	1	64.20	1	64.70	63.90	0	2,061	0.00%
2022/06/16	1	66.40	1	65.20	64.30	0	2,047	0.00%
2022/06/15	1	65.30	1	65.30	65.30	0	2,027	0.00%
2022/06/14	2	66.00	2	65.75	66.30	0	2,017	0.00%
2022/06/13	1	65.70	2	65.95	65.60	-1	1,995	-0.05%
2022/06/10	1	66.30	2	66.75	66.70	-1	1,974	-0.05%
2022/06/09	1	66.00	2	66.35	66.40	-1	1,944	-0.05%
2022/06/08	2	66.70	1	66.10	65.60	1	1,922	0.05%
2022/06/07	1	66.00	0	0.00	66.10	1	1,879	0.05%
2022/06/06	1	66.10	2	65.35	65.50	-1	1,869	-0.05%
2022/06/02	1	66.20	0	0.00	66.10	1	1,854	0.05%
2022/06/01	17	66.98	2	66.40	66.00	15	1,832	0.82%
2022/05/31	4	66.90	3	66.97	67.00	1	1,741	0.06%
2022/05/30	3	64.53	3	64.53	64.80	0	1,587	0.00%
2022/05/27	3	65.37	3	64.73	64.40	0	1,533	0.00%
2022/05/26	1	63.90	1	63.60	62.90	0	1,410	0.00%
2022/05/25	2	61.75	9	61.54	62.20	-7	1,310	-0.53%
2022/05/24	2	61.05	1	60.90	59.70	1	1,257	0.08%
2022/05/23	7	61.03	5	61.34	60.70	2	1,249	0.16%
2022/05/20	4	60.43	4	60.50	60.40	0	1,229	0.00%
2022/05/19	1	58.60	3.2	57.84	59.10	-2.2	1,202	-0.19%
2022/05/18	3	59.10	1	59.10	58.60	2	1,197	0.17%
2022/05/17	1	58.00	0	0.00	58.40	1	1,200	0.08%
2022/05/16	0	0.00	1	58.30	57.30	-1	1,199	-0.08%
2022/05/13	8	58.46	8	58.46	58.40	0	1,189	0.00%
2022/05/12	4	58.58	4	59.08	57.10	0	1,177	0.00%
2022/05/11	1	58.10	0	0.00	57.90	1	1,161	0.09%
2022/05/10	2	58.30	2	57.60	58.40	0	1,160	0.00%
2022/05/06	2	60.40	0	0.00	61.10	2	1,145	0.17%
2022/05/05	1	60.80	1	61.10	60.80	0	1,137	0.00%
2022/05/04	5	61.84	2	61.30	61.50	3	1,119	0.27%
2022/05/03	0	0.00	2	57.65	58.10	-2	1,073	-0.19%
2022/04/26	5	60.36	0	0.00	59.80	5	1,056	0.47%
2022/04/25	1	60.50	5	61.22	60.10	-4	1,049	-0.38%
2022/04/22	1	65.90	1	64.30	63.60	0	1,020	0.00%
2022/04/21	6	68.03	5	68.50	64.20	1	976	0.10%
2022/04/20	18	66.07	13	65.13	66.40	5	780	0.64%
2022/04/19	1	61.00	1	60.80	61.40	0	619	0.00%
2022/04/14	1	60.70	1	60.20	59.80	0	659	0.00%
2022/04/07	1	60.40	0	0.00	58.70	1	828	0.12%
2022/03/31	0	0.00	1	60.60	60.00	-1	911	-0.11%
2022/03/30	0	0.00	3	60.47	60.70	-3	987	-0.30%
2022/03/29	1	59.90	0	0.00	58.70	1	975	0.10%
2022/03/23	2	58.50	2	58.85	58.80	0	994	0.00%
2022/03/22	1	58.00	0	0.00	58.00	1	1,002	0.10%
2022/03/21	0	0.00	2	58.75	58.10	-2	1,011	-0.20%
2022/03/17	0	0.00	1	57.70	57.70	-1	1,036	-0.10%
2022/03/14	1	57.30	0	0.00	57.10	1	1,071	0.09%
2022/03/11	1	56.60	0	0.00	56.80	1	1,088	0.09%
2022/03/10	0	0.00	1	57.40	57.70	-1	1,106	-0.09%
2022/03/09	2	55.85	0	0.00	56.00	2	1,111	0.18%
2022/03/01	0	0.00	6	60.30	60.70	-6	1,297	-0.46%
2022/02/25	0	0.00	2	59.30	59.10	-2	1,334	-0.15%
2022/02/23	0	0.00	1	60.40	60.90	-1	1,439	-0.07%
2022/02/18	0	0.00	11	62.03	62.20	-11	2,160	-0.51%
2022/02/16	1	61.70	0	0.00	61.70	1	2,660	0.04%
2022/02/15	1	61.90	0	0.00	61.10	1	2,728	0.04%
2022/02/14	11	61.25	2	61.00	61.30	9	2,751	0.33%
2022/02/08	0	0.00	1	61.90	62.60	-1	2,863	-0.03%
2022/01/26	1	60.30	0	0.00	59.50	1	2,915	0.03%
2022/01/21	1	61.50	0	0.00	60.80	1	3,352	0.03%
2022/01/19	0	0.00	1	61.90	61.60	-1	3,415	-0.03%
2022/01/18	0	62.50	0	0.00	62.10	0	3,512	0.00%
2022/01/17	2	62.35	0	0.00	62.80	2	3,682	0.05%
2022/01/14	0	0.00	2	60.85	61.00	-2	3,712	-0.05%
2022/01/12	1	61.70	0	0.00	62.00	1	3,782	0.03%
2022/01/07	2	66.70	1	65.50	65.50	1	4,232	0.02%
2022/01/06	1	68.00	1	67.60	67.10	0	4,277	0.00%
2022/01/05	5.1	69.23	7	69.06	68.50	-1.9	4,366	-0.04%
2022/01/04	2	67.40	1	67.50	66.80	1	4,389	0.02%
2022/01/03	1	67.10	2	66.90	66.80	-1	4,670	-0.02%
2021/12/28	1.1	68.98	2	68.95	67.50	-0.9	5,002	-0.02%
2021/12/27	9	68.79	10	68.80	68.40	-1	5,071	-0.02%
2021/12/24	9	67.57	8	67.18	68.20	1	5,251	0.02%
2021/12/23	2	65.80	0	0.00	65.40	2	5,201	0.04%
2021/12/22	0	0.00	1	65.20	65.10	-1	5,221	-0.02%
2021/12/20	0	0.00	2	64.40	64.10	-2	5,401	-0.04%
2021/12/17	1	64.20	0	0.00	63.90	1	5,465	0.02%
2021/12/16	1	65.00	0	0.00	65.00	1	5,455	0.02%
2021/12/15	1	65.20	0	0.00	65.10	1	5,470	0.02%
2021/12/13	1	66.80	0	0.00	66.60	1	5,739	0.02%
2021/12/08	2	68.35	0	0.00	67.80	2	5,855	0.03%
2021/12/07	1	68.80	0	0.00	67.90	1	5,843	0.02%
2021/12/06	2	67.60	2	68.30	68.40	0	5,833	0.00%
2021/12/02	2	68.50	1	69.30	67.60	1	5,826	0.02%
2021/12/01	6	68.00	0.3	68.52	69.10	5.8	5,784	0.10%
2021/11/30	2	69.10	3	69.60	68.70	-1	5,768	-0.02%
2021/11/29	1	68.30	0	0.00	67.70	1	5,741	0.02%
2021/11/26	0	0.00	3	68.00	67.20	-3	5,718	-0.05%
2021/11/25	1	68.90	1	69.70	69.00	0	5,688	0.00%
2021/11/24	0	0.00	1	68.70	70.40	-1	5,667	-0.02%
2021/11/23	1	71.10	3	69.83	68.80	-2	5,650	-0.04%
2021/11/22	13	70.99	0	0.00	70.80	13	5,624	0.23%
2021/11/19	3	71.83	7	72.91	71.70	-4	5,571	-0.07%
2021/11/18	10	74.22	17.1	73.42	73.50	-7.1	5,480	-0.13%
2021/11/17	25	73.45	23	73.36	73.90	2	5,231	0.04%
2021/11/16	7	71.09	9	70.24	70.00	-2	4,911	-0.04%
2021/11/15	9	69.47	10	70.41	70.00	-1	4,757	-0.02%
2021/11/12	3	65.57	12	66.62	67.00	-9	4,439	-0.20%
2021/11/10	1	64.20	0	0.00	64.60	1	4,415	0.02%
2021/11/09	0.3	65.00	0	0.00	65.20	0.3	4,405	0.01%
2021/11/08	11	65.11	0	0.00	64.60	11	4,389	0.25%
2021/11/05	2	66.50	2	66.45	66.00	0	4,390	0.00%
2021/11/04	1	68.20	1	68.10	67.20	0	4,368	0.00%
2021/11/03	0	0.00	1	67.20	67.30	-1	4,372	-0.02%
2021/11/02	18	69.60	4	69.98	67.40	14	4,399	0.32%
2021/11/01	1	70.10	0	0.00	70.60	1	4,228	0.02%
2021/10/29	2	67.00	1	67.30	66.70	1	4,131	0.02%
2021/10/28	1	67.90	7	66.60	66.20	-6	4,087	-0.15%
2021/10/27	1	66.50	0	0.00	66.50	1	4,053	0.02%
2021/10/26	1	67.90	1	66.60	66.50	0	4,041	0.00%
2021/10/25	5	67.26	6	68.08	68.70	-1	3,966	-0.03%
2021/10/22	2	65.10	1	64.70	65.30	1	3,865	0.03%
2021/10/21	1	65.00	0	0.00	64.40	1	4,042	0.02%
2021/10/20	1	64.50	3	64.40	64.10	-2	4,361	-0.05%
2021/10/19	2	65.30	0	0.00	64.60	2	4,334	0.05%
2021/10/18	9	67.71	21	65.36	64.50	-12	4,283	-0.28%
2021/10/15	8	68.07	12	68.80	69.50	-4	4,124	-0.10%
2021/10/14	3	65.70	2	65.70	66.50	1	3,921	0.03%
2021/10/13	9	65.65	4	65.60	65.50	5	3,863	0.13%
2021/10/12	8	67.75	7	66.64	66.50	1	3,764	0.03%
2021/10/08	3	66.83	8	67.06	67.60	-5	3,650	-0.14%
2021/10/07	8	64.56	3	64.23	63.70	5	3,402	0.15%
2021/10/06	20	64.26	11	63.73	63.30	9	3,462	0.26%
2021/10/05	2	60.20	5	60.98	62.50	-3	3,383	-0.09%
2021/10/04	1	62.50	2	62.15	61.50	-1	3,345	-0.03%
2021/10/01	5	63.76	5	63.46	61.90	0	3,282	0.00%
2021/09/30	2	60.10	3	61.07	61.40	-1	3,075	-0.03%
2021/09/29	2	59.30	2	59.90	60.10	0	3,090	0.00%
2021/09/28	0	0.00	1	60.60	61.10	-1	3,168	-0.03%
2021/09/27	9	62.03	1	62.30	62.00	8	3,172	0.25%
2021/09/24	4	59.50	4	59.95	59.50	0	3,086	0.00%
2021/09/23	2	56.40	2	56.70	57.00	0	3,085	0.00%
2021/09/22	7	56.71	0	0.00	56.40	7	3,135	0.22%
2021/09/17	0	0.00	1	57.70	58.90	-1	3,209	-0.03%
2021/09/16	4	59.65	3	59.70	58.50	1	3,315	0.03%
2021/09/15	0	0.00	4	59.98	60.10	-4	3,365	-0.12%
2021/09/09	0	0.00	1	55.80	55.40	-1	4,615	-0.02%
2021/09/08	1	56.40	0	0.00	54.60	1	4,722	0.02%
2021/09/01	1	59.20	0	0.00	59.40	1	4,861	0.02%
2021/08/26	2	58.85	2	59.25	58.90	0	4,845	0.00%
2021/08/24	2	58.60	2	58.70	58.60	0	4,874	0.00%
2021/08/23	0	0.00	6	58.38	58.80	-6	4,883	-0.12%
2021/08/20	2	56.70	0	0.00	55.90	2	4,892	0.04%
2021/08/18	1	55.20	3	56.97	59.80	-2	4,919	-0.04%
2021/08/17	1	57.30	2	59.20	57.40	-1	4,972	-0.02%
2021/08/16	2	60.50	1	60.50	60.20	1	4,981	0.02%
2021/08/13	1	65.00	1	65.60	63.70	0	4,978	0.00%
2021/08/11	1	66.10	3	66.03	65.40	-2	4,998	-0.04%
2021/08/10	2	67.30	0	0.00	66.50	2	5,034	0.04%
2021/08/09	1	69.90	0	0.00	67.30	1	5,082	0.02%
2021/08/06	4	69.50	2	70.20	69.10	2	5,092	0.04%
2021/08/04	2	68.85	6	69.25	69.50	-4	5,132	-0.08%
2021/08/03	2	67.90	2	67.45	67.10	0	5,099	0.00%
2021/08/02	4	66.55	2	67.00	67.20	2	5,147	0.04%
2021/07/30	2	67.10	1	67.20	66.50	1	5,233	0.02%
2021/07/29	2	66.40	4	67.25	67.20	-2	5,266	-0.04%
2021/07/28	6	66.43	7	67.27	66.50	-1	5,294	-0.02%
2021/07/27	7	71.26	3	70.83	69.40	4	5,300	0.08%
2021/07/26	8.1	71.18	17	72.25	73.70	-8.9	5,144	-0.17%
2021/07/23	2	67.20	3	67.13	67.00	-1	4,812	-0.02%
2021/07/22	2	66.85	3	67.20	66.30	-1	4,830	-0.02%
2021/07/21	1	64.50	1	64.60	64.80	0	4,873	0.00%
2021/07/20	2	66.80	0	0.00	66.10	2	4,877	0.04%
2021/07/19	2	68.45	1	69.00	68.10	1	4,904	0.02%
2021/07/16	2	69.20	2	69.40	68.90	0	4,973	0.00%
2021/07/15	2	69.40	3	69.57	69.30	-1	4,995	-0.02%
2021/07/14	1	68.50	5	68.62	67.70	-4	4,990	-0.08%
2021/07/13	11	71.34	9	71.31	69.20	2	4,981	0.04%
2021/07/12	12	70.80	7	70.83	71.50	5	4,888	0.10%
2021/07/09	2	68.80	0	0.00	68.00	2	4,792	0.04%
2021/07/08	2	69.55	3	69.50	69.10	-1	4,863	-0.02%
2021/07/07	1	68.80	6	68.60	68.30	-5	4,908	-0.10%
2021/07/06	7	69.71	6	68.70	68.60	1	4,980	0.02%
2021/07/05	8	69.26	12	69.39	70.60	-4	5,019	-0.08%
2021/07/02	8	67.56	10	68.10	68.00	-2	5,006	-0.04%
2021/07/01	10	67.55	2.7	67.57	66.80	7.3	5,158	0.14%
2021/06/30	2	70.50	6	71.37	69.40	-4	5,188	-0.08%
2021/06/29	4.2	69.77	3	69.50	68.90	1.2	5,249	0.02%
2021/06/28	3	69.77	8	70.19	70.90	-5	5,369	-0.09%
2021/06/25	8.3	72.56	21.3	72.81	70.30	-13	5,821	-0.22%
2021/06/24	28.2	74.50	7	74.16	73.00	21.2	5,859	0.36%
2021/06/23	24	72.51	22	73.47	74.00	2	5,857	0.03%
2021/06/22	6	70.43	6	72.17	71.00	0	6,075	0.00%
2021/06/21	20	73.07	10	72.78	71.10	10	6,435	0.16%
2021/06/18	9	66.04	33	65.93	68.40	-24	7,143	-0.34%
2021/06/17	12	62.33	14	61.85	62.20	-2	7,073	-0.03%
2021/06/16	1	63.70	3	62.83	62.70	-2	7,087	-0.03%
2021/06/15	1	59.80	1	60.80	60.80	0	7,296	0.00%
2021/06/11	0	0.00	1	60.80	60.40	-1	8,110	-0.01%
2021/06/10	0	0.00	2	59.95	59.70	-2	8,179	-0.02%
2021/06/09	3	59.87	3	60.43	59.40	0	8,272	0.00%
2021/06/08	0	0.00	3	60.33	59.90	-3	8,390	-0.04%
2021/06/07	1	60.10	0	0.00	59.00	1	8,467	0.01%
2021/06/03	0	60.20	0	0.00	60.80	0	8,839	0.00%
2021/06/02	2	60.25	1	60.90	59.90	1	9,644	0.01%
2021/06/01	1	61.50	0	0.00	61.50	1	10,111	0.01%
2021/05/31	6	61.17	8	61.43	61.20	-2	10,848	-0.02%
2021/05/28	3	59.53	2	59.95	60.40	1	10,980	0.01%
2021/05/27	2	58.95	0	0.00	59.00	2	11,030	0.02%
2021/05/26	9	59.78	0	0.00	59.40	9	11,075	0.08%
2021/05/25	4	61.55	1	62.00	60.80	3	11,353	0.03%
2021/05/19	0	0.00	2	55.55	56.30	-2	11,792	-0.02%
2021/05/18	2	56.25	5	55.86	56.50	-3	11,845	-0.03%
2021/05/17	2	51.00	5	52.74	52.40	-3	11,907	-0.03%
2021/05/14	3	56.13	1	58.70	54.70	2	11,909	0.02%
2021/05/13	2	54.65	1	56.60	56.60	1	11,958	0.01%
2021/05/12	0	0.00	36	53.70	55.10	-36	12,073	-0.30%
2021/05/11	4	59.78	2	59.35	58.40	2	12,131	0.02%
2021/05/10	3	63.23	1	63.00	62.60	2	12,227	0.02%
2021/05/07	1	65.20	5	64.20	66.20	-4	12,476	-0.03%
2021/05/06	2	61.80	1	61.70	60.70	1	13,114	0.01%
2021/05/05	2	61.70	3	60.50	59.50	-1	13,544	-0.01%
2021/05/04	1	60.10	4	60.40	60.10	-3	13,604	-0.02%
2021/05/03	7	63.67	3	64.47	62.60	4	13,622	0.03%
2021/04/29	7	67.06	1	68.20	66.50	6	13,715	0.04%
2021/04/28	5	67.56	0	0.00	67.50	5	13,853	0.04%
2021/04/27	5	69.40	1	68.90	69.10	4	14,034	0.03%
2021/04/26	2	68.25	1	68.60	68.10	1	14,185	0.01%
2021/04/23	2	67.80	7	67.89	68.20	-5	14,329	-0.03%
2021/04/22	9	68.90	2	70.00	67.10	7	14,830	0.05%
2021/04/21	3	71.57	2	71.50	71.20	1	15,180	0.01%
2021/04/20	6	71.98	18	72.85	72.80	-12	15,347	-0.08%
2021/04/19	2	71.60	1	71.70	71.40	1	15,498	0.01%
2021/04/16	4	73.10	0	0.00	72.60	4	15,749	0.03%
2021/04/15	2	72.50	5	73.14	73.30	-3	16,003	-0.02%
2021/04/14	10	72.06	8	72.03	71.70	2	16,283	0.01%
2021/04/13	11	75.51	1	76.80	73.10	10	16,680	0.06%
2021/04/12	1	74.80	4	76.10	75.00	-3	17,372	-0.02%
2021/04/09	6	76.45	6	75.38	75.70	0	17,830	0.00%
2021/04/08	7	77.30	1	77.90	77.00	6	18,292	0.03%
2021/04/07	10	78.13	7	78.39	77.50	3	18,380	0.02%
2021/04/06	13	76.92	9	76.51	76.40	4	18,463	0.02%
2021/04/01	21	76.59	13	76.42	76.30	8	18,834	0.04%
2021/03/31	3	78.10	6	78.17	77.00	-3	19,262	-0.02%
2021/03/30	20	81.09	26	81.54	79.50	-6	19,557	-0.03%
2021/03/29	16	76.85	21	77.30	78.30	-5	19,587	-0.03%
2021/03/26	32	77.12	41	77.62	76.50	-9	19,490	-0.05%
2021/03/25	18	77.73	17	78.79	78.00	1	19,251	0.01%
2021/03/24	30	77.80	22.1	77.41	77.00	8	18,734	0.04%
2021/03/23	63	77.02	69	78.58	78.00	-6	18,165	-0.03%
2021/03/22	20	71.06	11	72.89	74.00	9	16,948	0.05%
2021/03/19	8	71.04	11	71.12	70.70	-3	16,741	-0.02%
2021/03/18	23	71.80	10	71.40	71.30	13	16,655	0.08%
2021/03/17	26	71.31	31	72.11	71.10	-5	16,366	-0.03%
2021/03/16	28	68.60	14	68.23	67.90	14	15,590	0.09%
2021/03/15	4	66.73	5	67.22	68.00	-1	15,543	-0.01%
2021/03/12	10	68.41	2	68.10	67.70	8	15,497	0.05%
2021/03/11	0	0.00	1	67.70	67.50	-1	15,453	-0.01%
2021/03/10	13	67.62	9	67.74	66.10	4	15,405	0.03%
2021/03/09	14	68.39	4	67.68	67.30	10	15,345	0.07%
2021/03/08	49	71.54	51	71.92	70.20	-2	15,146	-0.01%
2021/03/05	21	69.08	27	69.97	70.70	-6	14,411	-0.04%
2021/03/04	29	69.75	46.8	69.16	68.00	-17.8	13,956	-0.13%
2021/03/03	13	64.31	8.3	65.96	67.50	4.7	13,225	0.04%
2021/03/02	5	64.30	4	65.65	63.10	1	13,138	0.01%
2021/02/26	2	66.40	3.2	66.19	65.60	-1.2	13,169	-0.01%
2021/02/25	28	68.24	19	68.17	67.10	9	13,171	0.07%
2021/02/24	11	67.67	9	67.44	66.00	2	12,911	0.02%
2021/02/23	6	66.93	3	67.30	67.10	3	12,854	0.02%
2021/02/22	8	67.21	19	67.63	67.50	-11	12,801	-0.09%
2021/02/19	7	66.27	11	66.33	66.20	-4	12,652	-0.03%
2021/02/18	1.2	63.42	1	63.80	63.90	0.2	12,594	0.00%
2021/02/17	13	62.65	2	62.55	63.10	11	12,630	0.09%
2021/02/05	1	62.90	0	0.00	62.90	1	12,609	0.01%
2021/02/04	2	63.40	0	0.00	63.50	2	12,598	0.02%
2021/02/03	10	65.39	6	64.73	64.20	4	12,648	0.03%
2021/02/02	3	64.77	5	65.32	65.40	-2	12,485	-0.02%
2021/02/01	6	62.18	3	62.27	61.90	3	12,328	0.02%
2021/01/29	11	67.83	33	65.63	63.90	-22	12,183	-0.18%
2021/01/28	44.2	70.15	43	70.20	68.50	1.2	11,869	0.01%
2021/01/27	19	66.73	8	68.48	70.10	11	11,135	0.10%
2021/01/26	1	64.40	2	64.75	63.80	-1	10,650	-0.01%
2021/01/25	2	64.55	6	64.68	64.40	-4	10,538	-0.04%
2021/01/22	5	66.32	5	65.84	66.60	0	10,441	0.00%
2021/01/21	4.2	66.60	8	65.58	64.60	-3.8	10,297	-0.04%
2021/01/20	6	66.33	0	0.00	65.20	6	10,127	0.06%
2021/01/19	9	69.66	10	68.79	67.70	-1	9,915	-0.01%
2021/01/18	5	67.28	6	68.13	67.60	-1	9,698	-0.01%
2021/01/15	16	70.17	6	68.78	68.10	10	9,516	0.11%
2021/01/14	7	68.49	2	70.75	71.60	5	8,951	0.06%
2021/01/13	6	65.67	4	66.50	65.10	2	8,516	0.02%
2021/01/12	3	67.40	5	67.52	67.00	-2	8,306	-0.02%
2021/01/11	8	70.80	6	70.80	70.80	2	8,128	0.02%
2021/01/08	6	70.40	4	70.50	67.50	2	7,910	0.03%
2021/01/07	11	71.35	9	71.54	70.00	2	7,645	0.03%
2021/01/06	10	70.43	6	70.10	69.60	4	7,349	0.05%
2021/01/05	28	72.86	26	73.25	69.60	2	6,856	0.03%
2021/01/04	24	67.03	16	68.09	69.60	8	6,110	0.13%
2020/12/31	3	61.63	19	62.26	63.30	-16	5,590	-0.29%
2020/12/30	5	58.66	10	57.96	57.60	-5	5,045	-0.10%
2020/12/29	3	59.30	10	59.04	57.80	-7	4,865	-0.14%
2020/12/28	15	60.37	17	60.49	60.50	-2	4,583	-0.04%
2020/12/25	13	57.59	18	57.88	59.00	-5	4,113	-0.12%
2020/12/24	24	54.08	36	54.04	54.00	-12	3,553	-0.34%
2020/12/23	24	50.78	51	51.26	51.30	-27	3,077	-0.88%
2020/12/22	1	48.20	5	49.14	49.25	-4	2,499	-0.16%
2020/12/21	4	45.10	2	43.20	44.80	2	2,406	0.08%
2020/12/18	2	43.95	4	43.85	43.35	-2	2,356	-0.08%
2020/12/17	1	43.95	0	0.00	44.50	1	2,334	0.04%
2020/12/16	4	44.10	1	44.00	43.70	3	2,316	0.13%
2020/12/15	1.2	42.83	4	43.01	42.50	-2.8	2,299	-0.12%
2020/12/10	6.5	44.33	9	44.11	43.85	-2.5	2,209	-0.11%
2020/12/09	0	0.00	1	45.10	44.85	-1	2,166	-0.05%
2020/12/08	1	44.80	0	0.00	44.50	1	2,126	0.05%
2020/12/07	7	44.80	2	43.90	45.40	5	2,073	0.24%
2020/12/04	0	0.00	6	43.73	43.50	-6	1,993	-0.30%
2020/12/03	4	43.68	2	43.65	43.55	2	1,962	0.10%
2020/12/02	0	0.00	1	43.15	43.70	-1	1,941	-0.05%
2020/12/01	6	42.75	3	42.98	43.15	3	1,899	0.16%
2020/11/30	2	41.60	1	41.65	41.50	1	1,846	0.05%
2020/11/27	1	41.80	5	41.84	41.85	-4	1,813	-0.22%
2020/11/26	1	42.20	1	41.25	42.30	0	1,766	0.00%
2020/11/25	2	40.50	7	40.93	40.95	-5	1,697	-0.29%
2020/11/24	2	40.05	1	40.40	40.30	1	1,588	0.06%
2020/11/23	1	39.50	9	39.74	39.80	-8	1,510	-0.53%
2020/11/20	1	40.10	0	0.00	40.45	1	1,457	0.07%
2020/11/19	0	0.00	4	39.75	39.40	-4	1,387	-0.29%
2020/11/18	9	39.51	5	39.23	39.15	4	1,325	0.30%
2020/11/17	3	39.02	5	38.73	38.75	-2	1,254	-0.16%
2020/11/16	2	38.70	4	38.25	38.85	-2	1,186	-0.17%
2020/11/13	5	38.10	2	37.15	37.40	3	1,077	0.28%
2020/11/12	1	36.90	1	37.05	36.30	0	971	0.00%
2020/11/11	3	36.13	5	35.60	37.00	-2	917	-0.22%
2020/10/21	0	0.00	1	34.50	34.75	-1	1,012	-0.10%
2020/10/16	4	35.36	1	36.60	34.90	3	1,070	0.28%
2020/10/15	5	35.65	0	0.00	35.60	5	1,013	0.49%
2020/10/08	0	0.00	2	35.13	35.50	-2	952	-0.21%
2020/09/25	1	34.05	0	0.00	32.75	1	1,170	0.09%
2020/09/21	0	0.00	1	35.85	35.60	-1	1,216	-0.08%
2020/09/18	0	0.00	1	36.00	35.75	-1	1,209	-0.08%
2020/09/17	1	35.70	2	35.60	35.75	-1	1,194	-0.08%
2020/09/07	1	36.15	0	0.00	35.05	1	1,129	0.09%
2020/09/04	0	0.00	1	35.45	35.05	-1	1,089	-0.09%
2020/09/03	0	0.00	3	34.85	35.60	-3	1,071	-0.28%
2020/08/31	0	0.00	1	34.45	34.30	-1	1,064	-0.09%
2020/08/25	1	33.40	0	0.00	33.50	1	1,171	0.09%
2020/08/19	2	34.13	0	0.00	34.15	2	1,186	0.17%
2020/08/14	0	0.00	1	34.55	34.55	-1	1,193	-0.08%
2020/08/13	3	34.87	4	35.41	34.95	-1	1,196	-0.08%
2020/08/12	2	34.20	3	34.62	35.35	-1	1,192	-0.08%
2020/08/10	0	0.00	5	35.86	35.50	-5	1,216	-0.41%
2020/08/06	2	36.15	0	0.00	35.50	2	1,216	0.16%
2020/08/05	1	35.30	0	0.00	35.65	1	1,206	0.08%
2020/08/04	5	33.96	1	33.50	33.90	4	1,201	0.33%
2020/07/24	2	36.50	0	0.00	36.05	2	1,130	0.18%
2020/07/23	0	0.00	1	36.35	36.25	-1	1,110	-0.09%
2020/07/22	4	36.80	0	0.00	36.70	4	1,101	0.36%
2020/07/21	1	35.70	0	0.00	35.85	1	1,056	0.09%
2020/07/15	1	34.70	5	34.90	34.50	-4	1,028	-0.39%
2020/07/10	3	35.47	0	0.00	35.00	3	1,026	0.29%
2020/07/09	3	36.27	11	36.10	36.55	-8	1,011	-0.79%
2020/07/08	8	36.31	6	36.98	37.05	2	973	0.21%
2020/07/07	1	35.55	5	34.85	35.40	-4	858	-0.47%
2020/07/06	1	33.90	0	0.00	33.90	1	805	0.12%
2020/07/03	0	0.00	1	33.50	33.75	-1	811	-0.12%
2020/07/02	32	34.15	0	0.00	34.10	32	805	3.97%
2020/07/01	3	33.60	1	33.55	33.65	2	760	0.26%
2020/06/23	8	33.05	8	32.55	32.55	0	749	0.00%
2020/06/19	1	32.25	0	0.00	32.30	1	755	0.13%
2020/06/18	3.2	32.24	0	0.00	32.30	3.2	756	0.43%
2020/06/17	1	32.00	0	0.00	32.15	1	760	0.13%
2020/06/12	3	31.62	2	31.68	32.00	1	795	0.13%
2020/06/11	5.2	32.43	0	0.00	32.20	5.2	799	0.64%
2020/06/08	0.1	33.00	0	0.00	32.85	0.1	821	0.02%
2020/06/04	0	0.00	2	33.95	33.90	-2	805	-0.25%
2020/06/03	3	32.67	2	32.60	33.15	1	753	0.13%
2020/06/02	1	31.65	2	32.20	31.85	-1	716	-0.14%
2020/06/01	0.1	31.70	0	0.00	31.60	0.1	695	0.01%
2020/05/28	0	0.00	2	31.60	31.10	-2	684	-0.29%
2020/05/27	2	31.85	1	31.15	31.70	1	675	0.15%
2020/05/26	1	31.05	0	0.00	30.95	1	665	0.15%
2020/05/18	5	30.05	0	0.00	30.10	5	635	0.79%
2020/05/15	1	30.35	0	0.00	30.40	1	630	0.16%
2020/05/14	0	0.00	1	31.55	31.00	-1	605	-0.17%
2020/05/13	0	0.00	4	30.90	30.90	-4	586	-0.68%
2020/05/12	6.2	31.43	2	31.30	31.35	4.2	581	0.71%
2020/05/11	3	31.35	0	0.00	31.65	3	524	0.57%
2020/05/06	0	0.00	2	29.40	29.10	-2	497	-0.40%
2020/04/28	0.3	29.15	0	0.00	29.15	0.3	514	0.05%
2020/04/24	1	28.00	0	0.00	28.15	1	561	0.18%
2020/04/17	0	0.00	2	28.80	28.80	-2	628	-0.32%
2020/04/07	2	27.30	0	0.00	27.50	2	653	0.31%
2020/03/23	1	24.10	0	0.00	24.05	1	729	0.14%
2020/03/20	0	0.00	1	25.05	25.05	-1	762	-0.13%
2020/03/09	2	31.50	0	0.00	31.25	2	671	0.30%
2020/03/02	1	32.70	0	0.00	32.80	1	678	0.15%
2020/02/25	1	33.90	0	0.00	33.90	1	675	0.15%
2020/02/19	0	0.00	1	34.85	34.75	-1	697	-0.14%
2020/02/14	0	0.00	1	34.40	34.60	-1	767	-0.13%
2020/02/13	1	34.40	0	0.00	34.15	1	770	0.13%
2020/02/11	1	34.00	0	0.00	33.95	1	768	0.13%
2020/02/06	0	0.00	1	33.90	34.25	-1	779	-0.13%
2020/02/05	7	33.18	1	33.45	33.20	6	772	0.78%
2020/02/04	0	0.00	1	33.35	33.50	-1	772	-0.13%
2020/02/03	0	0.00	1	32.30	32.35	-1	779	-0.13%
2020/01/31	1	34.20	0	0.00	34.40	1	801	0.12%
2020/01/30	2	34.85	0	0.00	34.20	2	819	0.24%
2020/01/20	2	37.68	1	38.25	37.90	1	804	0.12%
2020/01/17	2	38.00	4	38.04	38.00	-2	794	-0.25%
2020/01/06	2	36.80	0	0.00	36.30	2	820	0.24%
2020/01/03	2	36.70	0	0.00	36.70	2	827	0.24%
2020/01/02	1	37.45	3	37.50	37.50	-2	820	-0.24%
2019/12/30	0	0.00	2	37.10	37.15	-2	816	-0.24%
2019/12/26	2	37.00	0	0.00	36.90	2	824	0.24%
2019/12/24	1	36.80	0	0.00	36.75	1	843	0.12%
2019/12/23	1	36.80	0	0.00	36.65	1	846	0.12%
2019/12/18	6	38.05	5	37.90	37.80	1	829	0.12%
2019/11/20	1	36.35	0	0.00	36.20	1	1,128	0.09%
2019/11/19	0	0.00	2	36.70	36.65	-2	1,244	-0.16%
2019/11/15	10	38.63	11	38.27	38.10	-1	1,300	-0.08%
2019/11/13	0	0.00	1	35.60	35.55	-1	1,336	-0.07%
2019/11/08	2	36.18	0	0.00	36.15	2	1,393	0.14%
2019/10/30	18	39.13	2	38.65	38.40	16	1,423	1.12%
2019/10/29	1	39.10	1	38.70	38.80	0	1,401	0.00%
2019/10/28	6	38.30	16	38.19	38.25	-10	1,390	-0.72%
2019/10/25	1	38.90	6	38.40	38.25	-5	1,390	-0.36%
2019/10/24	19	38.75	4	38.86	38.85	15	1,380	1.09%
2019/10/23	0	0.00	0.2	37.90	37.30	-0.2	1,310	-0.01%
2019/10/15	1	36.60	0	0.00	35.65	1	1,390	0.07%
2019/10/14	1	36.25	0	0.00	36.50	1	1,413	0.07%
2019/10/09	2	36.70	1	36.20	36.35	1	1,422	0.07%
2019/10/08	1	38.05	1	38.15	38.00	0	1,410	0.00%
2019/10/04	4	38.33	0	0.00	37.75	4	1,412	0.28%
2019/10/03	1	38.70	0	0.00	38.45	1	1,407	0.07%
2019/10/02	1	39.30	0	0.00	39.20	1	1,408	0.07%
2019/09/27	2	39.93	0	0.00	39.75	2	1,412	0.14%
2019/09/26	0	0.00	1	41.00	40.45	-1	1,391	-0.07%
2019/09/24	0	0.00	1	41.30	41.45	-1	1,387	-0.07%
2019/09/20	1	41.50	0	0.00	41.15	1	1,377	0.07%
2019/09/19	1	40.40	0	0.00	40.30	1	1,360	0.07%
2019/09/16	0	0.00	2	40.10	40.00	-2	1,343	-0.15%
2019/09/12	1	40.40	1	40.30	40.45	0	1,344	0.00%
2019/09/11	1	40.30	1	40.55	39.85	0	1,342	0.00%
2019/09/09	3	39.48	0	0.00	39.35	3	1,306	0.23%
2019/09/03	2	42.05	1	41.70	41.70	1	1,224	0.08%
2019/09/02	0	0.00	1	41.10	41.90	-1	1,225	-0.08%
2019/08/30	1	41.35	1	41.45	41.30	0	1,203	0.00%
2019/08/29	1	41.60	0	0.00	41.50	1	1,182	0.08%
2019/08/28	3	42.62	1	42.55	42.30	2	1,145	0.17%
2019/08/27	4	44.50	5	44.82	44.90	-1	1,083	-0.09%
2019/08/22	1	43.75	2	44.70	43.75	-1	953	-0.10%
2019/08/21	1	42.70	2	43.15	42.40	-1	834	-0.12%
2019/08/20	1	42.00	1	41.60	41.65	0	782	0.00%
2019/08/19	0	0.00	5	42.15	42.00	-5	759	-0.66%
2019/08/16	0	0.00	8	41.64	41.85	-8	702	-1.14%
2019/08/15	3	39.50	3	39.50	39.85	0	646	0.00%
2019/08/14	1	39.65	8	39.86	39.95	-7	629	-1.11%
2019/08/13	0	0.00	1	38.30	38.50	-1	591	-0.17%
2019/08/12	0	0.00	1	38.55	38.40	-1	578	-0.17%
2019/08/06	5	38.54	0	0.00	38.35	5	563	0.89%
2019/08/05	1	38.20	1	38.10	38.10	0	554	0.00%
2019/08/02	0	0.00	2	38.70	38.75	-2	554	-0.36%
2019/08/01	6	39.50	0	0.00	39.45	6	553	1.08%
2019/07/30	1	39.20	0	0.00	39.35	1	544	0.18%
2019/07/29	4	40.34	0	0.00	40.10	4	542	0.74%
2019/07/26	1	40.00	1	40.20	40.00	0	549	0.00%
2019/07/25	0	0.00	1	40.70	40.60	-1	570	-0.18%
2019/07/24	0	0.00	3	40.72	41.10	-3	580	-0.52%
2019/07/22	1	39.55	1	39.40	39.30	0	548	0.00%
2019/07/19	1	38.85	0	0.00	38.95	1	591	0.17%
2019/07/18	2	38.88	3	39.75	38.65	-1	590	-0.17%
2019/07/17	0	0.00	1	39.30	39.00	-1	572	-0.17%
2019/07/16	1	38.90	2	38.80	39.40	-1	558	-0.18%
2019/07/15	2	38.00	0	0.00	38.00	2	534	0.37%
2019/07/12	0	0.00	1	37.90	37.60	-1	538	-0.19%
2019/07/10	0	0.00	2	37.30	37.15	-2	598	-0.33%
2019/06/21	1	36.20	0	0.00	36.25	1	749	0.13%
2019/06/18	0	0.00	25	35.53	35.35	-25	746	-3.35%
2019/06/14	0	0.00	1	36.00	35.45	-1	760	-0.13%
2019/06/13	0	0.00	1	35.80	35.45	-1	807	-0.12%
2019/06/11	25	35.47	1	35.40	35.45	24	818	2.93%
2019/05/29	1	33.50	0	0.00	33.30	1	808	0.12%
2019/05/16	0	0.00	1	36.85	36.10	-1	838	-0.12%
2019/05/15	1	36.65	1	36.85	36.80	0	852	0.00%
2019/05/10	1	36.25	0	0.00	36.00	1	834	0.12%
2019/05/09	0	0.00	2	36.25	36.00	-2	825	-0.24%
2019/05/06	1	36.65	0	0.00	36.70	1	803	0.12%
2019/05/03	3	38.23	0	0.00	38.10	3	792	0.38%
2019/05/02	0	0.00	3	38.17	38.30	-3	774	-0.39%
2019/04/30	0	0.00	2	37.45	37.55	-2	740	-0.27%
2019/04/26	2	36.80	0	0.00	36.70	2	709	0.28%
2019/04/25	0	0.00	2	37.95	37.90	-2	685	-0.29%
2019/04/23	0	0.00	1	36.70	36.95	-1	622	-0.16%
2019/04/19	1	36.10	0	0.00	36.10	1	610	0.16%
2019/04/18	2	36.58	2	36.75	36.50	0	602	0.00%
2019/04/17	1	37.00	1	36.95	36.80	0	587	0.00%
2019/04/16	5	37.29	8	36.56	37.30	-3	563	-0.53%
2019/04/15	8	37.18	5	36.87	35.90	3	511	0.59%
2019/04/11	1	35.00	0	0.00	35.05	1	447	0.22%
2019/04/09	1	35.35	4	35.81	35.40	-3	438	-0.68%
2019/04/03	2	35.05	5	35.16	34.90	-3	419	-0.71%
2019/04/02	6	35.42	1	35.85	35.30	5	411	1.22%
2019/04/01	0	0.00	1	35.80	35.80	-1	363	-0.28%
2019/03/28	0	0.00	1	33.95	34.00	-1	345	-0.29%
2019/03/27	0	0.00	1	33.45	33.55	-1	343	-0.29%
2019/03/25	1	32.95	0	0.00	33.20	1	354	0.28%
2019/03/22	1	33.70	0	0.00	33.55	1	360	0.28%
2019/03/21	0	0.00	1	34.30	34.10	-1	361	-0.28%
2019/03/19	1	33.70	0	0.00	33.95	1	366	0.27%
2019/03/18	0	0.00	2	35.50	34.50	-2	361	-0.55%
2019/03/15	0	0.00	2	33.33	34.50	-2	320	-0.63%
2019/03/07	1	32.00	0	0.00	31.95	1	382	0.26%
2019/03/06	0	0.00	1	32.65	32.70	-1	386	-0.26%
2019/03/05	1	32.15	0	0.00	32.15	1	394	0.25%
2019/03/04	1	32.25	0	0.00	32.25	1	399	0.25%
2019/02/25	0	0.00	31	32.98	32.90	-31	410	-7.55%
2019/02/22	31	31.95	0	0.00	32.35	31	403	7.68%
2019/02/15	1	31.10	0	0.00	31.10	1	425	0.23%
2019/02/14	0	0.00	3	31.15	31.35	-3	438	-0.68%
2019/02/12	2	29.88	0	0.00	30.00	2	554	0.36%
2019/02/11	2	29.50	0	0.00	29.55	2	569	0.35%
2019/01/30	2	29.53	0	0.00	29.50	2	576	0.35%
2019/01/23	0	0.00	1	29.30	29.40	-1	659	-0.15%
2019/01/17	1	29.45	0	0.00	29.45	1	735	0.14%
2019/01/10	1	30.00	0	0.00	29.90	1	771	0.13%
2018/12/20	1	31.00	1	30.55	30.65	0	911	0.00%
2018/12/19	0	0.00	1	31.80	30.95	-1	921	-0.11%
2018/12/17	0	0.00	1	31.05	31.30	-1	916	-0.11%
2018/12/06	1	30.30	0	0.00	30.65	1	910	0.11%
2018/12/04	1	31.60	1	32.00	31.45	0	908	0.00%
2018/12/03	1	31.00	2	31.20	31.00	-1	900	-0.11%
2018/11/30	0	0.00	1	30.40	30.20	-1	876	-0.11%
2018/11/27	0	0.00	1	30.00	29.95	-1	860	-0.12%
2018/11/23	1	29.30	1	29.85	29.20	0	859	0.00%
2018/11/22	1	29.30	0	0.00	29.60	1	856	0.12%
2018/11/21	1	29.90	0	0.00	30.00	1	847	0.12%
2018/11/19	0	0.00	2	29.85	29.90	-2	845	-0.24%
2018/11/13	1	28.60	0	0.00	28.75	1	834	0.12%
2018/11/12	2	30.13	0	0.00	29.50	2	822	0.24%
2018/11/05	3	29.00	6	29.35	29.30	-3	702	-0.43%
2018/11/02	0	0.00	1	28.50	28.65	-1	675	-0.15%
2018/11/01	0	0.00	1	28.00	27.90	-1	671	-0.15%
2018/10/31	4	27.66	0	0.00	27.70	4	675	0.59%
2018/10/25	1	27.75	1	28.15	27.55	0	738	0.00%
2018/10/17	0	0.00	1	28.40	28.55	-1	704	-0.14%
2018/10/12	1	27.20	1	27.95	27.80	0	714	0.00%
2018/10/11	0	0.00	1	27.20	27.00	-1	724	-0.14%
2018/10/09	3	30.00	0	0.00	29.95	3	725	0.41%
2018/10/05	1	30.30	1	30.20	30.00	0	842	0.00%
2018/10/04	1	30.75	0	0.00	30.75	1	826	0.12%
2018/10/02	1	30.75	0	0.00	30.70	1	827	0.12%
2018/10/01	1	30.65	0	0.00	31.30	1	809	0.12%
2018/09/21	2	30.60	0	0.00	30.70	2	819	0.24%
2018/09/19	1	30.40	0	0.00	30.70	1	876	0.11%
2018/09/17	1	30.85	0	0.00	30.95	1	890	0.11%
2018/09/14	1	31.30	0	0.00	31.30	1	928	0.11%
2018/09/10	1	30.55	0	0.00	30.65	1	1,246	0.08%
2018/09/07	0	0.00	1	32.30	32.05	-1	1,239	-0.08%
2018/09/03	0	0.00	1	32.85	32.85	-1	1,244	-0.08%
2018/08/30	3	33.30	0	0.00	33.30	3	1,324	0.23%
2018/08/27	1	32.65	2	32.85	33.00	-1	1,378	-0.07%
2018/08/24	2	34.30	0	0.00	34.30	2	1,377	0.15%
2018/08/15	1	34.90	0	0.00	34.70	1	1,356	0.07%
2018/08/14	1	34.75	0	0.00	34.90	1	1,354	0.07%
2018/08/10	0	0.00	1	36.70	36.70	-1	1,328	-0.08%
2018/08/06	0	0.00	5	37.26	37.20	-5	1,305	-0.38%
2018/08/03	9	37.60	2	37.73	37.50	7	1,298	0.54%
2018/07/24	0	0.00	3	36.00	36.20	-3	1,209	-0.25%
2018/07/23	0	0.00	1	36.00	35.40	-1	1,206	-0.08%
2018/07/20	1	36.60	0	0.00	36.60	1	1,202	0.08%
2018/07/18	1	37.05	0	0.00	37.05	1	1,208	0.08%
2018/07/16	3	37.83	4	37.60	37.65	-1	1,166	-0.09%
2018/07/13	1	36.25	3	36.48	36.80	-2	1,082	-0.18%
2018/07/10	0	0.00	1	35.00	35.10	-1	1,071	-0.09%
2018/07/06	1	33.80	1	34.15	34.15	0	1,063	0.00%
2018/07/04	0	0.00	5	35.39	34.95	-5	1,054	-0.47%
2018/07/03	1	35.60	0	0.00	35.50	1	1,051	0.10%
2018/06/29	0	0.00	7	35.04	35.40	-7	1,025	-0.68%
2018/06/28	7	34.62	0	0.00	33.90	7	989	0.71%
2018/06/27	0	0.00	1	35.10	35.10	-1	965	-0.10%
2018/06/26	4	35.68	0	0.00	35.50	4	976	0.41%
2018/06/25	1	36.90	2	36.85	35.25	-1	965	-0.10%
2018/06/22	10	37.39	8	37.04	37.50	2	928	0.22%
2018/06/21	9	36.84	8	36.67	37.30	1	778	0.13%
2018/06/19	2	35.30	2	34.65	34.65	0	628	0.00%
2018/06/13	0	0.00	1	35.20	35.20	-1	636	-0.16%
2018/06/11	1	35.10	0	0.00	35.20	1	647	0.15%
2018/06/08	2	36.13	1	36.25	35.80	1	640	0.16%
2018/06/07	5	36.84	15	36.55	36.50	-10	641	-1.56%
2018/06/06	0	0.00	54	35.55	35.40	-54	588	-9.18%
2018/06/04	1	34.70	206	34.55	36.25	-205	587	-34.91%	大賣/鉅額交易
2018/05/29	0	0.00	1	33.40	33.40	-1	632	-0.16%
2018/05/28	6	33.43	0	0.00	33.55	6	641	0.94%
2018/05/24	0	0.00	1	33.30	33.30	-1	699	-0.14%
2018/05/23	0	0.00	1	33.80	33.30	-1	719	-0.14%
2018/05/22	1	33.90	3	34.30	33.85	-2	762	-0.26%
2018/05/21	3	33.62	0	0.00	33.80	3	797	0.38%
2018/04/26	0	0.00	1	31.95	31.60	-1	1,080	-0.09%
2018/04/24	1	32.50	0	0.00	32.50	1	1,088	0.09%
2018/04/18	3	34.50	0	0.00	34.30	3	1,086	0.28%
2018/04/17	2	35.55	0	0.00	35.10	2	1,070	0.19%
2018/03/31	1	37.30	0	0.00	37.30	1	1,219	0.08%
2018/03/30	1	37.20	0	0.00	37.20	1	1,229	0.08%
2018/03/28	1	37.30	0	0.00	37.05	1	1,232	0.08%
2018/03/27	0	0.00	2	37.50	37.40	-2	1,234	-0.16%
2018/03/26	3	36.55	1	36.45	36.45	2	1,237	0.16%
2018/03/23	1	36.45	0	0.00	36.95	1	1,241	0.08%
2018/03/22	0	0.00	2	39.10	38.05	-2	1,244	-0.16%
2018/03/16	3	38.80	0	0.00	38.80	3	1,411	0.21%
2018/03/15	1	39.70	1	39.95	39.70	0	1,409	0.00%
2018/03/13	0	0.00	1	39.75	39.80	-1	1,443	-0.07%
2018/03/12	1	39.85	0	0.00	39.15	1	1,456	0.07%
2018/03/09	9	40.06	6	39.90	39.90	3	1,457	0.21%
2018/03/06	1	40.25	0	0.00	40.25	1	1,493	0.07%
2018/03/02	1	38.95	0	0.00	38.95	1	1,507	0.07%
2018/02/27	1	40.20	1	40.70	40.10	0	1,535	0.00%
2018/02/26	1	39.75	6	39.48	39.45	-5	1,541	-0.32%
2018/02/22	3	38.43	4	38.11	38.90	-1	1,566	-0.06%
2018/02/21	0	0.00	1	36.45	37.40	-1	1,602	-0.06%
2018/02/12	0	0.00	3	34.43	34.50	-3	1,592	-0.19%
2018/02/09	1	34.00	0	0.00	34.10	1	1,584	0.06%
2018/02/08	1	38.50	0	0.00	37.55	1	1,564	0.06%
2018/02/07	1	38.80	2	39.03	38.30	-1	1,651	-0.06%
2018/02/06	8	39.03	10	39.45	38.25	-2	1,717	-0.12%
2018/01/30	1	43.50	0	0.00	43.85	1	1,984	0.05%
2018/01/24	2	44.95	0	0.00	45.15	2	2,192	0.09%
2018/01/23	1	45.00	9	44.94	44.90	-8	2,262	-0.35%
2018/01/17	1	45.95	0	0.00	45.55	1	2,799	0.04%
2018/01/12	9	45.00	0	0.00	45.25	9	3,491	0.26%
2018/01/10	0	0.00	9	44.60	44.65	-9	3,844	-0.23%
2018/01/09	2	46.70	1	46.15	46.00	1	3,863	0.03%
2018/01/08	10	46.09	0	0.00	46.20	10	3,892	0.26%