乙盛-KY (5243)-國泰-桃園券商分點個股進出

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
54.1
漲跌
▼1.5
漲幅
-2.70%
成交量
1,809張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:13:30

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

乙盛-KY (5243)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	55.50	0	0.00	54.10	1	1,783	0.06%
2024/04/17	1	56.50	0	0.00	56.10	1	1,744	0.06%
2024/04/16	0	0.00	0.1	55.90	56.00	-0.1	1,742	0.00%
2024/04/15	0	0.00	0.1	59.70	59.00	-0.1	1,715	0.00%
2024/04/12	7.1	61.17	0	0.00	61.40	7.1	1,701	0.42%
2024/04/11	1	60.10	2.1	60.09	59.90	-1.1	1,652	-0.07%
2024/04/09	0	57.90	0	58.30	57.80	0	1,550	0.00%
2024/04/08	0	0.00	1	58.10	58.00	-1	1,543	-0.06%
2024/04/03	0.1	58.61	0.3	58.73	58.10	-0.2	1,542	-0.01%
2024/04/02	1	60.30	0.1	60.00	59.50	0.9	1,524	0.06%
2024/03/29	1	59.50	2	59.60	59.40	-1	1,497	-0.07%
2024/03/28	12	60.85	10	60.93	60.30	2	1,447	0.14%
2024/03/27	6.1	59.45	5.1	59.77	59.60	1	1,256	0.08%
2024/03/26	0	0.00	1	56.10	55.90	-1	1,146	-0.09%
2024/03/25	2.1	57.99	0	0.00	57.60	2.1	1,127	0.18%
2024/03/22	3	58.53	13	58.15	58.20	-10	1,123	-0.89%
2024/03/21	3	57.10	1	57.40	57.40	2	1,086	0.18%
2024/03/20	10	57.53	3.1	57.00	56.90	6.9	1,058	0.65%
2024/03/18	0.3	57.90	1	57.80	58.40	-0.7	986	-0.07%
2024/03/15	8.3	59.85	5	59.08	58.80	3.3	952	0.35%
2024/03/14	3	58.10	4	58.25	57.20	-1	826	-0.12%
2024/03/13	16	61.83	15	60.93	60.50	1	783	0.13%
2024/03/12	2	57.70	16	58.69	60.00	-14	591	-2.37%
2024/03/08	1	53.50	1	53.50	53.00	0	488	0.00%
2024/03/01	2	54.80	0	0.00	54.70	2	475	0.42%
2024/02/29	0	0.00	14	54.81	55.00	-14	477	-2.93%
2024/02/27	0	55.00	0	0.00	55.00	0	479	0.00%
2024/02/23	3	55.57	0	0.00	55.50	3	484	0.62%
2024/02/19	1.1	55.62	5	55.90	55.80	-3.9	493	-0.79%
2024/02/16	5.1	54.71	0	0.00	55.30	5.1	491	1.03%
2024/02/05	0.4	53.53	3	52.70	53.90	-2.7	484	-0.55%
2024/02/02	1.7	54.88	0	0.00	54.60	1.7	471	0.35%
2024/02/01	0.2	55.82	0	0.00	55.20	0.2	465	0.04%
2024/01/31	0.2	56.11	0	0.00	56.00	0.2	463	0.04%
2024/01/30	0.4	56.00	0	0.00	56.30	0.4	462	0.09%
2024/01/29	0.4	55.70	0	0.00	56.30	0.4	460	0.09%
2024/01/26	0.4	56.49	0	0.00	56.30	0.4	459	0.08%
2024/01/25	0.5	56.98	0	0.00	56.50	0.5	456	0.10%
2024/01/24	0.2	57.25	0	0.00	56.90	0.2	454	0.04%
2024/01/19	1	56.50	12	56.51	56.50	-11	465	-2.36%
2024/01/17	2.8	56.76	0	0.00	56.50	2.8	472	0.59%
2024/01/16	1.1	57.60	0	0.00	57.50	1.1	467	0.22%
2024/01/15	0.1	58.20	0	0.00	58.20	0.1	468	0.01%
2024/01/12	0.1	58.00	0	0.00	57.70	0.1	476	0.02%
2024/01/11	0.7	57.59	3	57.57	58.00	-2.3	481	-0.48%
2024/01/10	2.8	57.28	0	0.00	57.10	2.8	489	0.56%
2024/01/09	3.6	58.14	0	0.00	58.10	3.6	488	0.74%
2024/01/08	0.6	59.33	1	58.90	58.70	-0.4	490	-0.08%
2024/01/04	0	0.00	1	59.80	59.80	-1	491	-0.20%
2024/01/02	0	0.00	5	61.08	60.70	-5	528	-0.95%
2023/12/29	3	61.43	0.1	61.40	61.20	3	527	0.56%
2023/12/27	0.1	60.80	0	0.00	60.70	0.1	517	0.01%
2023/12/26	0	0.00	2	60.40	60.50	-2	519	-0.39%
2023/12/25	0.1	59.60	4	59.65	59.50	-3.9	523	-0.74%
2023/12/22	1	59.90	0	0.00	59.50	1	531	0.19%
2023/12/19	2.1	59.45	2	59.45	59.40	0.1	538	0.02%
2023/12/15	1	61.00	0	0.00	60.80	1	561	0.18%
2023/12/13	0	0.00	3	60.20	59.60	-3	587	-0.51%
2023/12/11	0	0.00	3	60.50	60.50	-3	608	-0.49%
2023/12/08	3	61.20	0	0.00	61.30	3	615	0.49%
2023/12/04	1	61.70	1	61.60	61.80	0	632	0.00%
2023/12/01	1	60.80	0	0.00	60.80	1	636	0.16%
2023/11/28	0	0.00	0.2	60.40	60.50	-0.2	677	-0.02%
2023/11/23	0	0.00	6	61.12	60.70	-6	708	-0.85%
2023/11/22	0	60.80	0	0.00	60.50	0	721	0.00%
2023/11/21	0	60.60	0	0.00	60.20	0	746	0.00%
2023/11/20	0.5	60.70	0	0.00	60.30	0.5	757	0.07%
2023/11/17	0	0.00	0.2	61.00	60.50	-0.2	761	-0.03%
2023/11/15	0	0.00	0.3	59.80	59.20	-0.3	791	-0.04%
2023/11/14	6	59.00	6	59.10	59.10	0	801	0.00%
2023/11/13	0.1	57.70	0	0.00	58.20	0.1	803	0.01%
2023/11/09	0.1	57.80	0.1	58.10	57.80	-0.1	820	-0.01%
2023/11/07	0.1	58.90	0	0.00	58.20	0.1	841	0.01%
2023/11/06	0.1	58.10	0	0.00	58.70	0.1	872	0.01%
2023/11/03	0.1	58.00	0	0.00	57.70	0.1	898	0.01%
2023/11/01	0.1	57.10	0	0.00	56.80	0.1	964	0.01%
2023/10/31	0.3	58.50	0	0.00	56.60	0.3	971	0.03%
2023/10/30	0.3	57.97	1	58.00	57.80	-0.7	989	-0.07%
2023/10/26	0.5	58.20	0	0.00	57.40	0.5	1,019	0.05%
2023/10/25	0	0.00	1	59.00	59.00	-1	1,025	-0.10%
2023/10/24	0	0.00	0	58.50	58.40	0	1,040	0.00%
2023/10/23	0.2	58.80	0	0.00	58.30	0.2	1,069	0.02%
2023/10/20	0.1	58.00	0	0.00	58.60	0.1	1,134	0.01%
2023/10/19	0.2	59.25	0	0.00	59.10	0.2	1,167	0.01%
2023/10/18	1.3	59.64	1	59.60	59.60	0.3	1,187	0.03%
2023/10/17	1	60.60	0	0.00	60.70	1	1,191	0.08%
2023/10/16	2	60.00	0	0.00	60.00	2	1,207	0.17%
2023/10/11	3.1	60.86	1.1	59.94	59.70	2	1,275	0.15%
2023/10/06	0.1	64.10	0	0.00	63.60	0.1	1,269	0.01%
2023/10/05	0.1	64.30	1	64.40	64.20	-1	1,306	-0.07%
2023/09/28	0.5	63.50	8	63.60	63.70	-7.5	1,607	-0.47%
2023/09/27	0	63.50	7	63.20	63.10	-7	1,788	-0.39%
2023/09/22	0	0.00	1	63.50	64.40	-1	1,965	-0.05%
2023/09/21	0	0.00	20	64.65	64.30	-20	1,975	-1.01%
2023/09/20	0	66.80	0	0.00	66.30	0	1,967	0.00%
2023/09/18	0	0.00	1	67.20	66.80	-1	2,015	-0.05%
2023/09/14	1	67.30	1	67.60	68.00	0	2,050	0.00%
2023/09/13	11.1	66.72	0	0.00	66.50	11.1	2,070	0.54%
2023/09/12	1	65.60	1.1	66.00	65.80	-0.1	2,091	0.00%
2023/09/08	0.1	66.70	1	66.80	66.10	-1	2,235	-0.04%
2023/09/07	14.7	67.66	6	67.62	67.30	8.7	2,302	0.38%
2023/09/06	0	0.00	2	67.50	67.70	-2	2,354	-0.08%
2023/09/05	2	66.90	0	0.00	67.50	2	2,417	0.08%
2023/09/04	5	67.10	0	0.00	66.30	5	2,485	0.20%
2023/09/01	17	65.99	0	0.00	65.60	17	2,544	0.67%
2023/08/30	0	0.00	15	64.40	64.60	-15	2,679	-0.56%
2023/08/28	0.2	65.50	0	0.00	64.80	0.2	2,928	0.01%
2023/08/25	3	66.13	0	0.00	65.90	3	3,340	0.09%
2023/08/24	0	0.00	1	65.00	65.20	-1	3,503	-0.03%
2023/08/18	0	0.00	0	66.80	66.30	0	4,199	0.00%
2023/08/17	3	66.10	3	67.00	67.20	0	4,394	0.00%
2023/08/14	15	65.10	2	65.20	65.60	13	5,668	0.23%
2023/08/11	6	67.05	1	66.80	66.20	5	5,764	0.09%
2023/08/10	1	66.00	0	0.00	66.00	1	5,791	0.02%
2023/08/09	3	67.13	1	67.40	67.70	2	5,768	0.03%
2023/08/08	12.1	70.32	1	68.60	68.50	11.1	5,748	0.19%
2023/08/07	1	70.89	0	0.00	71.40	1	5,718	0.02%
2023/08/04	1	71.00	16	70.49	70.80	-15	5,706	-0.26%
2023/08/02	6	70.78	0	71.40	70.50	6	5,716	0.10%
2023/08/01	6	71.88	0	0.00	72.00	6	5,696	0.11%
2023/07/31	0	0.00	1.1	72.62	71.40	-1.1	5,695	-0.02%
2023/07/27	5	72.40	0	0.00	72.40	5	5,682	0.09%
2023/07/26	2.9	72.25	5	72.99	71.50	-2.1	5,680	-0.04%
2023/07/25	14	74.06	0	75.00	73.30	14	5,664	0.25%
2023/07/24	1	70.80	0.5	71.27	72.80	0.5	5,619	0.01%
2023/07/21	6	72.00	1	71.10	72.10	5	5,602	0.09%
2023/07/20	1	72.80	7	72.39	72.70	-6	5,627	-0.11%
2023/07/19	3	72.53	0.7	72.00	71.90	2.3	5,664	0.04%
2023/07/18	3	74.36	2	73.50	73.20	1	5,800	0.02%
2023/07/17	8	76.04	6	76.20	75.30	2	6,004	0.03%
2023/07/14	3	74.53	0	0.00	74.70	3	6,185	0.05%
2023/07/13	12	74.88	0	0.00	74.50	12	6,208	0.19%
2023/07/12	4.1	74.55	0.1	74.69	74.60	4	6,193	0.06%
2023/07/11	1	74.70	1	74.80	74.50	0	6,192	0.00%
2023/07/10	10	75.87	7	76.59	75.00	3	6,172	0.05%
2023/07/07	3	80.63	14.1	80.68	79.90	-11.1	6,082	-0.18%
2023/07/06	8	84.46	12.2	84.22	82.00	-4.2	6,093	-0.07%
2023/07/05	6	84.93	8	85.58	84.40	-2	6,027	-0.03%
2023/07/04	23	83.50	7.1	83.07	83.40	15.9	5,876	0.27%
2023/07/03	2.4	80.97	5.1	81.01	80.60	-2.8	5,771	-0.05%
2023/06/29	5	78.70	7	79.07	78.50	-2	5,902	-0.03%
2023/06/27	1.1	81.14	3.1	79.36	79.00	-2.1	6,225	-0.03%
2023/06/26	1	82.20	0	0.00	81.60	1	6,203	0.02%
2023/06/21	0	0.00	7	83.20	83.10	-7	6,219	-0.11%
2023/06/20	1	82.30	14	82.21	81.90	-13	6,199	-0.21%
2023/06/16	3	82.76	13	83.38	82.50	-10	6,149	-0.16%
2023/06/15	12	82.69	5	82.22	83.00	7	6,121	0.11%
2023/06/14	4	83.80	12	85.03	82.30	-8	6,077	-0.13%
2023/06/13	40.2	85.54	9.1	86.24	84.40	31.1	5,998	0.52%
2023/06/12	12	85.57	17.3	85.94	84.60	-5.3	5,927	-0.09%
2023/06/09	10	85.42	6	85.60	85.50	4	5,863	0.07%
2023/06/08	6.2	85.36	18.3	85.00	84.10	-12.1	5,799	-0.21%
2023/06/07	12.3	88.16	65	87.51	86.70	-52.7	5,738	-0.92%
2023/06/06	16	88.03	9.2	87.91	87.90	6.8	5,686	0.12%
2023/06/05	36	90.37	53	90.37	88.70	-17	5,666	-0.30%
2023/06/02	34	88.94	9	88.59	89.60	25	5,592	0.45%
2023/06/01	67	89.25	11	88.85	89.30	56	5,486	1.02%
2023/05/31	60.2	89.18	93	88.22	88.90	-32.8	5,347	-0.61%
2023/05/30	71	85.50	18	86.08	83.70	53	4,920	1.08%
2023/05/29	7	84.17	7.2	83.83	83.70	-0.2	4,738	0.00%
2023/05/26	9	83.94	3	83.03	82.60	6	4,676	0.13%
2023/05/25	32	85.78	52	86.38	86.80	-20	4,519	-0.44%
2023/05/24	5.2	83.66	6.1	83.47	83.80	-0.9	4,189	-0.02%
2023/05/23	28.1	82.86	26	83.16	83.00	2.1	4,085	0.05%
2023/05/22	40.1	80.37	43	80.72	82.50	-2.9	3,887	-0.07%
2023/05/19	33	75.60	42.6	76.19	77.80	-9.6	3,202	-0.30%
2023/05/18	0	0.00	1	70.99	70.80	-1	2,713	-0.04%
2023/05/17	7	69.43	10	69.69	70.40	-3	2,618	-0.11%
2023/05/16	0	0.00	1	67.00	67.50	-1	2,507	-0.04%
2023/05/12	0.1	65.50	0	0.00	65.80	0.1	2,477	0.00%
2023/05/11	0	65.60	3	65.10	65.10	-3	2,476	-0.12%
2023/05/09	0	65.60	0	0.00	65.50	0	2,485	0.00%
2023/05/04	0.1	65.50	0	65.70	65.90	0	2,489	0.00%
2023/05/03	0.2	65.90	1.6	65.67	65.50	-1.4	2,502	-0.06%
2023/05/02	0.1	65.80	0	0.00	66.00	0.1	2,513	0.00%
2023/04/28	0	65.65	2.1	65.12	65.40	-2.1	2,541	-0.08%
2023/04/27	0.1	64.50	0.1	65.00	64.40	0	2,531	0.00%
2023/04/26	0.2	65.30	0	0.00	65.20	0.2	2,512	0.01%
2023/04/25	2.4	65.21	0.5	64.20	63.80	1.9	2,500	0.08%
2023/04/24	2.9	66.49	2	66.45	65.90	0.9	2,452	0.03%
2023/04/21	23.3	70.09	20	68.69	67.00	3.3	2,405	0.14%
2023/04/20	11.5	71.82	14	72.62	71.40	-2.5	2,254	-0.11%
2023/04/19	16	71.87	13	71.59	69.80	3	2,016	0.15%
2023/04/18	0	0.00	4	68.00	68.20	-4	1,813	-0.22%
2023/04/17	0	0.00	2	67.30	67.10	-2	1,770	-0.11%
2023/04/14	1	67.80	2	67.35	66.90	-1	1,750	-0.06%
2023/04/13	1	66.70	0	0.00	66.60	1	1,713	0.06%
2023/04/12	2	66.75	4	66.60	66.70	-2	1,685	-0.12%
2023/04/11	2	66.95	6	66.87	66.70	-4	1,672	-0.24%
2023/04/10	3	66.07	1	66.00	66.00	2	1,625	0.12%
2023/04/07	2	65.30	3	65.33	65.10	-1	1,595	-0.06%
2023/04/06	1	66.10	2	66.00	65.90	-1	1,565	-0.06%
2023/03/31	2	65.85	3	65.97	65.80	-1	1,537	-0.06%
2023/03/30	27	66.01	24	65.83	66.10	3	1,499	0.20%
2023/03/29	37	66.56	42	66.43	67.10	-5	1,398	-0.36%
2023/03/28	10.5	63.57	0	0.00	63.50	10.5	1,103	0.95%
2023/03/24	0	0.00	18	63.83	64.40	-18	1,047	-1.72%
2023/03/22	6	63.10	2	63.00	63.00	4	1,007	0.40%
2023/03/20	0	0.00	3	62.57	62.30	-3	1,010	-0.30%
2023/03/17	2	61.75	2	61.95	62.10	0	1,029	0.00%
2023/03/16	1	60.30	0	0.00	60.20	1	1,031	0.10%
2023/03/14	1	60.60	0	0.00	60.90	1	1,096	0.09%
2023/03/13	0	0.00	2	60.50	61.50	-2	1,218	-0.16%
2023/03/10	1.2	61.72	0	0.00	61.50	1.2	1,472	0.08%
2023/03/09	4	63.10	0	0.00	63.00	4	1,498	0.27%
2023/03/08	6.3	64.43	0	0.00	64.40	6.3	1,486	0.42%
2023/03/07	1	64.00	3	63.70	63.70	-2	1,467	-0.14%
2023/03/02	1	62.30	0	0.00	62.20	1	1,434	0.07%
2023/02/24	1	62.60	0	0.00	62.50	1	1,436	0.07%
2023/02/23	0	0.00	1	62.70	63.20	-1	1,471	-0.07%
2023/02/22	1	61.70	5	61.80	61.40	-4	1,435	-0.28%
2023/02/21	0	0.00	6	62.47	62.50	-6	1,448	-0.41%
2023/02/20	5	61.50	15	62.03	61.80	-10	1,444	-0.69%
2023/02/17	0	0.00	5	61.50	61.50	-5	1,446	-0.35%
2023/02/16	0	0.00	26	62.41	62.00	-26	1,457	-1.78%
2023/02/14	10	60.80	0	60.80	60.50	10	1,483	0.67%
2023/02/09	0	0.00	1	61.80	61.50	-1	1,564	-0.06%
2023/02/08	2	61.60	16	61.50	61.30	-14	1,570	-0.89%
2023/02/07	3	61.87	0	0.00	61.50	3	1,562	0.19%
2023/02/03	5	60.90	1	60.80	60.80	4	1,539	0.26%
2023/02/02	0	0.00	1	61.50	61.60	-1	1,536	-0.07%
2023/02/01	0	60.90	0.1	60.94	61.00	-0.1	1,533	-0.01%
2023/01/31	0	0.00	2	60.45	60.80	-2	1,556	-0.13%
2023/01/30	3.1	59.07	6.4	60.16	60.10	-3.3	1,559	-0.21%
2023/01/17	0.2	57.20	2	57.16	57.40	-1.8	1,537	-0.11%
2023/01/16	2	56.80	0	0.00	56.80	2	1,587	0.13%
2023/01/13	2.4	57.68	0	0.00	57.00	2.4	1,627	0.15%
2023/01/12	1.5	57.95	2	57.70	57.60	-0.5	1,666	-0.03%
2023/01/11	0	58.80	0	0.00	58.50	0	1,739	0.00%
2023/01/09	2.1	58.65	6	58.47	58.50	-3.9	1,993	-0.19%
2023/01/05	2	58.30	0	0.00	57.90	2	2,179	0.09%
2023/01/04	0	58.10	0	0.00	58.10	0	2,255	0.00%
2022/12/30	0	57.90	0	0.00	57.50	0	2,359	0.00%
2022/12/29	0.2	56.99	0	0.00	57.30	0.2	2,461	0.01%
2022/12/28	0	58.20	2	58.00	57.70	-2	2,615	-0.08%
2022/12/27	0	59.20	0	0.00	59.10	0	2,645	0.00%
2022/12/26	1	58.70	0	0.00	58.70	1	2,662	0.04%
2022/12/22	3	59.10	1	59.20	59.00	2	2,724	0.07%
2022/12/21	1	58.60	0	0.00	58.30	1	2,748	0.04%
2022/12/20	1	59.30	0	0.00	58.20	1	2,731	0.04%
2022/12/19	1	59.60	0	0.00	59.50	1	2,741	0.04%
2022/12/16	1	60.10	0	0.00	59.70	1	2,750	0.04%
2022/12/15	3	61.07	0	0.00	60.90	3	2,747	0.11%
2022/12/14	10	61.10	0	0.00	61.30	10	2,748	0.36%
2022/12/09	2	60.90	0	0.00	60.90	2	2,751	0.07%
2022/12/08	13	62.28	0	0.00	62.00	13	2,743	0.47%
2022/12/07	3	62.50	0	0.00	61.90	3	2,730	0.11%
2022/12/06	12	63.85	0	0.00	63.70	12	2,716	0.44%
2022/12/05	6	65.63	1	65.30	65.00	5	2,693	0.19%
2022/12/02	24	65.15	37.3	64.13	64.60	-13.3	2,615	-0.51%
2022/12/01	7	61.46	3	61.40	61.30	4	2,369	0.17%
2022/11/30	14	59.85	1	59.80	59.80	13	2,338	0.56%
2022/11/29	0	0.00	2	59.20	59.60	-2	2,363	-0.08%
2022/11/23	4.1	57.90	0	0.00	57.70	4.1	2,497	0.16%
2022/11/21	2.1	58.14	1	57.90	57.80	1.1	2,580	0.04%
2022/11/18	1	60.20	0	0.00	60.20	1	2,545	0.04%
2022/11/17	0	0.00	1	61.40	61.40	-1	2,534	-0.04%
2022/11/16	2	60.70	0	0.00	60.40	2	2,519	0.08%
2022/11/14	0	0.00	1.2	61.29	61.20	-1.2	2,522	-0.05%
2022/11/11	2	60.60	18	60.66	60.20	-16	2,513	-0.64%
2022/11/10	0	61.00	0	0.00	60.60	0	2,497	0.00%
2022/11/09	4	61.55	5	60.98	60.70	-1	2,498	-0.04%
2022/11/08	1	60.90	4	60.78	60.60	-3	2,481	-0.12%
2022/11/04	2	59.70	1	60.30	60.30	1	2,498	0.04%
2022/11/02	0	0.00	1	59.80	60.00	-1	2,527	-0.04%
2022/11/01	1	59.10	0	0.00	59.10	1	2,530	0.04%
2022/10/27	0	0.00	10.1	58.70	60.40	-10.1	2,593	-0.39%
2022/10/26	0.1	58.00	5	58.54	57.80	-4.9	2,621	-0.19%
2022/10/25	6	60.20	1	60.50	59.50	5	2,630	0.19%
2022/10/24	3	61.43	0.5	61.22	60.40	2.5	2,673	0.09%
2022/10/21	1	59.50	2	60.45	60.40	-1	2,662	-0.04%
2022/10/20	12.1	59.89	12	59.95	59.50	0.1	2,674	0.00%
2022/10/19	6.4	61.63	6	62.45	61.00	0.4	2,741	0.01%
2022/10/18	9	63.39	1	63.90	63.00	8	2,882	0.28%
2022/10/17	6	63.02	7	64.11	65.50	-1	2,872	-0.03%
2022/10/14	6	62.60	8	62.88	63.80	-2	2,784	-0.07%
2022/10/13	4	61.73	5	61.86	59.80	-1	2,724	-0.04%
2022/10/12	2	63.80	6	62.52	63.30	-4	2,674	-0.15%
2022/10/11	4	64.28	5	64.30	63.70	-1	2,671	-0.04%
2022/10/07	11	64.55	17	64.94	65.40	-6	2,647	-0.23%
2022/10/06	12	64.40	22.1	64.51	64.50	-10.1	2,632	-0.38%
2022/10/05	29	63.67	16.1	63.89	63.30	12.9	2,561	0.50%
2022/10/04	3	61.83	2	61.70	61.80	1	2,425	0.04%
2022/10/03	0.1	59.70	0	0.00	58.50	0.1	2,422	0.00%
2022/09/30	4.1	58.59	2	58.75	60.20	2.1	2,428	0.08%
2022/09/29	4.1	58.88	6	59.03	59.60	-1.9	2,420	-0.08%
2022/09/28	3	58.03	1	57.40	56.20	2	2,390	0.08%
2022/09/27	1	57.00	3	56.97	57.60	-2	2,376	-0.08%
2022/09/23	1	61.50	0	0.00	60.00	1	2,411	0.04%
2022/09/22	0	0.00	0.2	61.00	61.70	-0.2	2,442	-0.01%
2022/09/20	3	61.47	0	0.00	61.60	3	2,537	0.12%
2022/09/19	0	0.00	0	62.20	61.60	0	2,596	0.00%
2022/09/16	1	62.80	0	62.60	62.30	1	2,643	0.04%
2022/09/15	1.3	63.40	0.2	63.74	63.20	1.1	2,642	0.04%
2022/09/14	0	0.00	1	63.70	64.30	-1	2,635	-0.04%
2022/09/13	0	0.00	4	64.80	64.60	-4	2,640	-0.15%
2022/09/12	0.2	64.20	0	0.00	64.10	0.2	2,644	0.01%
2022/09/07	0	0.00	1	61.80	61.80	-1	2,624	-0.04%
2022/09/06	0	0.00	1	62.40	61.30	-1	2,624	-0.04%
2022/09/05	5	62.84	2.1	62.01	61.70	2.9	2,630	0.11%
2022/09/02	2.1	63.46	0	0.00	63.50	2.1	2,610	0.08%
2022/09/01	18	64.48	15	64.67	63.40	3	2,615	0.11%
2022/08/31	12.2	61.76	1	62.50	63.00	11.2	2,545	0.44%
2022/08/30	14	62.80	0	0.00	62.60	14	2,556	0.55%
2022/08/29	6	63.85	0	0.00	62.60	6	2,551	0.24%
2022/08/26	5	67.52	2	67.00	66.60	3	2,521	0.12%
2022/08/25	0	0.00	0.1	68.00	69.00	-0.1	2,506	0.00%
2022/08/22	0.1	67.90	0	0.00	68.10	0.1	2,785	0.00%
2022/08/19	2	68.75	0	0.00	68.30	2	2,888	0.07%
2022/08/18	0	0.00	0.5	68.90	69.00	-0.5	2,980	-0.02%
2022/08/17	0	0.00	30	68.70	68.70	-30	3,035	-0.99%
2022/08/16	1	69.40	6	69.32	69.30	-5	3,029	-0.17%
2022/08/15	7	69.14	1	69.20	69.00	6	3,033	0.20%
2022/08/12	1	67.80	0	0.00	68.60	1	3,039	0.03%
2022/08/11	36	68.81	2	69.30	68.20	34	3,030	1.12%
2022/08/10	1	67.80	0	0.00	68.10	1	2,982	0.03%
2022/08/09	3	68.53	7	68.16	68.30	-4	2,966	-0.13%
2022/08/08	0	0.00	0.1	65.70	66.90	-0.1	2,944	0.00%
2022/08/05	1	67.30	0	0.00	66.80	1	2,946	0.03%
2022/08/04	4	66.37	4	65.25	66.00	0	2,946	0.00%
2022/08/03	0.1	68.10	5	67.60	67.50	-4.9	2,905	-0.17%
2022/08/02	7	66.93	1.4	67.57	67.10	5.6	2,879	0.19%
2022/08/01	3.4	70.46	1	69.50	69.40	2.4	2,827	0.08%
2022/07/29	3	71.17	3.2	70.17	70.30	-0.2	2,802	-0.01%
2022/07/28	2	71.10	3	70.93	71.00	-1	2,767	-0.04%
2022/07/27	3	70.73	3	70.67	71.50	0	2,773	0.00%
2022/07/26	3	70.30	8.5	70.37	69.90	-5.5	2,721	-0.20%
2022/07/25	30.5	70.13	26.4	70.89	71.10	4.1	2,612	0.16%
2022/07/22	4	68.63	13	69.02	68.90	-9	2,404	-0.37%
2022/07/21	0	0.00	2	66.95	67.30	-2	2,284	-0.09%
2022/07/20	1	67.60	0	0.00	67.20	1	2,274	0.04%
2022/07/19	8	67.55	4	67.85	68.00	4	2,266	0.18%
2022/07/18	7	67.03	6	67.10	67.30	1	2,283	0.04%
2022/07/15	2	66.80	7	66.61	66.70	-5	2,409	-0.21%
2022/07/14	0.5	66.50	7	66.56	66.70	-6.5	2,564	-0.25%
2022/07/13	9	65.94	20	65.58	65.40	-11	2,550	-0.43%
2022/07/12	10	63.45	0	0.00	63.60	10	2,518	0.40%
2022/07/11	10	63.80	4	64.40	64.40	6	2,492	0.24%
2022/07/08	5	62.58	0	0.00	62.70	5	2,457	0.20%
2022/07/07	1	61.50	2	61.10	61.30	-1	2,429	-0.04%
2022/07/06	1	59.50	1	60.40	59.00	0	2,411	0.00%
2022/07/04	1	60.00	0	0.00	58.70	1	2,403	0.04%
2022/07/01	0	0.00	1	60.70	59.90	-1	2,382	-0.04%
2022/06/30	0	0.00	3	65.83	64.90	-3	2,337	-0.13%
2022/06/29	1	67.40	0	0.00	67.90	1	2,294	0.04%
2022/06/28	1	67.10	7	66.59	67.30	-6	2,241	-0.27%
2022/06/27	4	66.50	5	66.72	66.80	-1	2,210	-0.05%
2022/06/24	3	64.70	3	64.97	65.50	0	2,147	0.00%
2022/06/23	0	0.00	5	62.96	62.30	-5	2,099	-0.24%
2022/06/22	2	62.15	0	0.00	61.50	2	2,091	0.10%
2022/06/21	0	0.00	2	62.95	63.40	-2	2,093	-0.10%
2022/06/20	2	61.05	0	0.00	60.70	2	2,084	0.10%
2022/06/17	1	63.90	0	0.00	63.90	1	2,061	0.05%
2022/06/14	0	0.00	5	66.00	66.30	-5	2,017	-0.25%
2022/06/10	6	66.58	7	66.73	66.70	-1	1,974	-0.05%
2022/06/09	0	0.00	3	66.40	66.40	-3	1,944	-0.15%
2022/06/08	5	66.30	1	67.20	65.60	4	1,922	0.21%
2022/06/06	1.4	65.47	0	0.00	65.50	1.4	1,869	0.07%
2022/06/02	0	0.00	5.2	66.11	66.10	-5.2	1,854	-0.28%
2022/06/01	7.7	66.85	11.4	66.91	66.00	-3.7	1,832	-0.20%
2022/05/31	29	66.81	18.2	66.60	67.00	10.8	1,741	0.62%
2022/05/30	1	63.80	0.2	64.34	64.80	0.8	1,587	0.05%
2022/05/27	8	65.16	9	65.26	64.40	-1	1,533	-0.07%
2022/05/26	3	63.57	4.3	63.17	62.90	-1.3	1,410	-0.09%
2022/05/25	2	61.80	6.3	62.30	62.20	-4.3	1,310	-0.32%
2022/05/23	0	0.00	2.1	60.90	60.70	-2.1	1,249	-0.17%
2022/05/20	2	61.40	4.8	60.82	60.40	-2.8	1,229	-0.23%
2022/05/19	0	0.00	0.2	59.00	59.10	-0.2	1,202	-0.02%
2022/05/13	6	58.00	5	58.20	58.40	1	1,189	0.08%
2022/05/12	0	0.00	1	58.80	57.10	-1	1,177	-0.08%
2022/05/09	2	58.75	0	0.00	58.00	2	1,156	0.17%
2022/05/06	1	59.80	0	0.00	61.10	1	1,145	0.09%
2022/05/05	6	61.82	2.1	61.51	60.80	3.9	1,137	0.34%
2022/05/04	3	61.47	8	61.78	61.50	-5	1,119	-0.45%
2022/04/29	1	57.50	0	0.00	58.10	1	1,078	0.09%
2022/04/27	1.2	57.08	3	57.53	57.40	-1.8	1,074	-0.17%
2022/04/26	4	60.38	2	59.85	59.80	2	1,056	0.19%
2022/04/25	4	61.08	0	0.00	60.10	4	1,049	0.38%
2022/04/22	1	65.80	2.1	64.40	63.60	-1.1	1,020	-0.11%
2022/04/21	28	68.16	42	67.00	64.20	-14	976	-1.43%
2022/04/20	52	65.15	46.8	65.39	66.40	5.2	780	0.67%
2022/04/19	0	0.00	5	60.66	61.40	-5	619	-0.81%
2022/04/18	0	0.00	0.1	58.60	58.80	-0.1	611	-0.02%
2022/04/15	0	0.00	2	58.60	58.60	-2	628	-0.32%
2022/04/14	2	60.30	0	0.00	59.80	2	659	0.30%
2022/04/12	2	58.10	0	0.00	58.50	2	828	0.24%
2022/04/08	0	0.00	0	59.80	60.90	0	829	0.00%
2022/04/07	0.2	59.00	0.1	59.00	58.70	0.1	828	0.01%
2022/04/01	0	0.00	5	59.30	60.00	-5	865	-0.58%
2022/03/31	0.1	59.70	1	60.40	60.00	-0.9	911	-0.10%
2022/03/30	0.1	59.90	2	60.25	60.70	-1.9	987	-0.19%
2022/03/28	2	57.40	2.1	58.76	58.90	-0.1	984	-0.01%
2022/03/25	1	58.60	0	0.00	58.40	1	983	0.10%
2022/03/24	0	0.00	7	59.16	59.20	-7	982	-0.71%
2022/03/23	2.2	58.63	0	0.00	58.80	2.2	994	0.22%
2022/03/22	0	0.00	0	57.70	58.00	0	1,002	0.00%
2022/03/21	2	58.15	1	58.10	58.10	1	1,011	0.10%
2022/03/18	0	0.00	1	57.60	57.90	-1	1,023	-0.10%
2022/03/16	0	0.00	1	55.80	55.80	-1	1,037	-0.10%
2022/03/15	1	57.10	1	55.60	55.60	0	1,058	0.00%
2022/03/14	0	0.00	1	56.50	57.10	-1	1,071	-0.09%
2022/03/10	1	57.30	1	57.70	57.70	0	1,106	0.00%
2022/03/08	0	56.56	0	0.00	55.70	0	1,160	0.00%
2022/03/07	0	56.80	0	0.00	57.30	0	1,174	0.00%
2022/03/04	3	59.53	0	0.00	59.40	3	1,203	0.25%
2022/03/03	1	60.30	0	0.00	60.30	1	1,239	0.08%
2022/02/25	1	58.70	0	0.00	59.10	1	1,334	0.08%
2022/02/24	0	60.10	0	0.00	58.80	0	1,379	0.00%
2022/02/23	0	0.00	1	60.50	60.90	-1	1,439	-0.07%
2022/02/22	0	0.00	1	60.60	60.50	-1	1,553	-0.06%
2022/02/21	0	62.00	0	0.00	62.10	0	1,817	0.00%
2022/02/16	2	61.80	0	0.00	61.70	2	2,660	0.08%
2022/02/15	0.1	61.30	1	61.70	61.10	-0.9	2,728	-0.03%
2022/02/11	0.1	62.30	0	0.00	62.10	0.1	2,774	0.00%
2022/02/07	1	60.00	0	0.00	61.10	1	2,888	0.03%
2022/01/26	1	59.50	0	0.00	59.50	1	2,915	0.03%
2022/01/21	2	61.10	0	0.00	60.80	2	3,352	0.06%
2022/01/20	0.2	61.85	0	0.00	61.80	0.2	3,389	0.01%
2022/01/19	0	0.00	0	62.40	61.60	0	3,415	0.00%
2022/01/18	1	62.70	0	0.00	62.10	1	3,512	0.03%
2022/01/14	1	62.30	1	60.90	61.00	0	3,712	0.00%
2022/01/12	6	63.35	0	0.00	62.00	6	3,782	0.16%
2022/01/11	2	63.60	0	0.00	63.80	2	3,831	0.05%
2022/01/10	2	65.10	1	64.90	64.60	1	4,010	0.02%
2022/01/07	5.7	65.64	6	66.02	65.50	-0.3	4,232	-0.01%
2022/01/06	2.1	67.90	2	67.60	67.10	0.1	4,277	0.00%
2022/01/05	7.2	69.34	5	69.06	68.50	2.2	4,366	0.05%
2022/01/04	2.6	67.08	0	0.00	66.80	2.6	4,389	0.06%
2022/01/03	0.4	67.00	2	66.80	66.80	-1.6	4,670	-0.03%
2021/12/30	1.7	66.92	0	0.00	66.70	1.7	4,745	0.04%
2021/12/29	0.1	67.20	2	67.20	67.20	-1.9	4,945	-0.04%
2021/12/28	6.1	68.48	0.2	68.90	67.50	5.9	5,002	0.12%
2021/12/27	15	68.68	12	68.58	68.40	3	5,071	0.06%
2021/12/24	3	67.50	21.3	67.17	68.20	-18.3	5,251	-0.35%
2021/12/23	0	0.00	2	65.55	65.40	-2	5,201	-0.04%
2021/12/22	1.2	65.13	0	0.00	65.10	1.2	5,221	0.02%
2021/12/20	0	0.00	1	64.00	64.10	-1	5,401	-0.02%
2021/12/17	4	64.32	1	64.40	63.90	3	5,465	0.05%
2021/12/15	3	65.23	2	65.30	65.10	1	5,470	0.02%
2021/12/14	3	65.90	1	65.10	65.10	2	5,514	0.04%
2021/12/13	1.1	66.35	2	66.45	66.60	-0.9	5,739	-0.02%
2021/12/09	0	0.00	1	66.80	66.80	-1	5,875	-0.02%
2021/12/08	3	67.90	0	0.00	67.80	3	5,855	0.05%
2021/12/07	4.2	67.96	1.1	68.30	67.90	3.2	5,843	0.05%
2021/12/06	22	67.96	21	68.39	68.40	1	5,833	0.02%
2021/12/03	0	0.00	3	68.20	68.00	-3	5,828	-0.05%
2021/12/02	17.4	68.74	15	69.02	67.60	2.4	5,826	0.04%
2021/12/01	8	68.19	2	68.30	69.10	6	5,784	0.10%
2021/11/30	1.2	68.78	4	69.40	68.70	-2.8	5,768	-0.05%
2021/11/29	2	67.20	3	68.17	67.70	-1	5,741	-0.02%
2021/11/26	4.6	67.74	2	68.60	67.20	2.6	5,718	0.05%
2021/11/25	1.6	69.48	6	68.83	69.00	-4.4	5,688	-0.08%
2021/11/24	4.8	69.54	6	69.85	70.40	-1.2	5,667	-0.02%
2021/11/23	3	68.90	1.5	69.80	68.80	1.5	5,650	0.03%
2021/11/22	4	70.98	10.5	71.52	70.80	-6.5	5,624	-0.12%
2021/11/19	20.2	72.69	17.6	72.19	71.70	2.6	5,571	0.05%
2021/11/18	48.1	74.61	33	73.98	73.50	15.1	5,480	0.27%
2021/11/17	36.1	72.89	46	71.90	73.90	-10	5,231	-0.19%
2021/11/16	43.5	70.99	13	70.60	70.00	30.5	4,911	0.62%
2021/11/15	28.1	69.40	40.5	70.34	70.00	-12.4	4,757	-0.26%
2021/11/12	2	65.95	0	0.00	67.00	2	4,439	0.05%
2021/11/11	1.5	65.00	1	65.20	64.50	0.5	4,398	0.01%
2021/11/10	1	64.90	0	0.00	64.60	1	4,415	0.02%
2021/11/09	7	64.80	2	65.20	65.20	5	4,405	0.11%
2021/11/08	1	65.89	5	64.96	64.60	-4	4,389	-0.09%
2021/11/05	1	65.90	2	65.75	66.00	-1	4,390	-0.02%
2021/11/04	2	68.00	2	68.10	67.20	0	4,368	0.00%
2021/11/03	3	67.77	0	0.00	67.30	3	4,372	0.07%
2021/11/02	23	69.59	12	69.80	67.40	11	4,399	0.25%
2021/11/01	5	68.98	8.1	70.23	70.60	-3.1	4,228	-0.07%
2021/10/29	2	67.10	5	66.58	66.70	-3	4,131	-0.07%
2021/10/28	4	66.73	5	66.68	66.20	-1	4,087	-0.02%
2021/10/27	5	66.42	3	66.27	66.50	2	4,053	0.05%
2021/10/26	9.1	68.02	12.1	67.07	66.50	-3	4,041	-0.07%
2021/10/25	18	68.26	11	68.25	68.70	7	3,966	0.18%
2021/10/22	3	65.17	0	0.00	65.30	3	3,865	0.08%
2021/10/21	0	0.00	1	65.00	64.40	-1	4,042	-0.02%
2021/10/20	0	0.00	1	64.10	64.10	-1	4,361	-0.02%
2021/10/19	5	64.66	5	64.56	64.60	0	4,334	0.00%
2021/10/18	8.1	67.49	7	66.19	64.50	1.1	4,283	0.02%
2021/10/15	9.1	68.34	22.3	68.59	69.50	-13.2	4,124	-0.32%
2021/10/14	1	64.70	7	65.29	66.50	-6	3,921	-0.15%
2021/10/13	3	65.60	19	64.36	65.50	-16	3,863	-0.41%
2021/10/12	31.1	67.11	16	67.49	66.50	15.1	3,764	0.40%
2021/10/08	21	67.19	48	66.02	67.60	-27	3,650	-0.74%
2021/10/07	34.1	64.47	5	64.32	63.70	29.1	3,402	0.85%
2021/10/06	43	63.92	42.1	63.93	63.30	0.9	3,462	0.03%
2021/10/05	8.1	60.37	17	61.32	62.50	-8.9	3,383	-0.26%
2021/10/04	30	62.10	23.3	62.01	61.50	6.7	3,345	0.20%
2021/10/01	40	63.09	46.5	62.58	61.90	-6.5	3,282	-0.20%
2021/09/30	2	60.15	3	60.97	61.40	-1	3,075	-0.03%
2021/09/29	5.3	59.81	4	60.25	60.10	1.3	3,090	0.04%
2021/09/28	12.5	60.83	13	60.77	61.10	-0.5	3,168	-0.02%
2021/09/27	24	61.63	30.4	61.97	62.00	-6.4	3,172	-0.20%
2021/09/24	4	60.28	5	59.75	59.50	-1	3,086	-0.03%
2021/09/23	1	57.00	3.1	56.70	57.00	-2.1	3,085	-0.07%
2021/09/22	1	56.60	3.1	57.10	56.40	-2.1	3,135	-0.07%
2021/09/17	1.1	58.63	3.3	58.38	58.90	-2.2	3,209	-0.07%
2021/09/16	67.1	59.75	56.1	59.61	58.50	11	3,315	0.33%
2021/09/15	8.4	59.54	6	59.63	60.10	2.4	3,365	0.07%
2021/09/14	0	54.70	1	54.70	54.70	-1	3,532	-0.03%
2021/09/06	2	57.55	0	0.00	56.60	2	4,847	0.04%
2021/09/03	0.5	58.80	0	0.00	58.60	0.5	4,859	0.01%
2021/09/02	0	0.00	2	59.60	58.20	-2	4,863	-0.04%
2021/09/01	2	59.60	1	59.60	59.40	1	4,861	0.02%
2021/08/30	1	58.40	0	0.00	58.20	1	4,851	0.02%
2021/08/27	3	57.90	0	0.00	57.50	3	4,851	0.06%
2021/08/26	1	59.40	1	59.60	58.90	0	4,845	0.00%
2021/08/25	1	57.80	0	0.00	57.90	1	4,844	0.02%
2021/08/24	2	59.15	0	0.00	58.60	2	4,874	0.04%
2021/08/23	3.1	57.95	2	57.95	58.80	1.1	4,883	0.02%
2021/08/20	4	56.00	0	0.00	55.90	4	4,892	0.08%
2021/08/19	2	57.30	1	57.52	57.00	1	4,898	0.02%
2021/08/18	1	58.20	1	58.90	59.80	0	4,919	0.00%
2021/08/17	1.1	59.92	1	57.50	57.40	0.1	4,972	0.00%
2021/08/16	1	60.21	0	0.00	60.20	1	4,981	0.02%
2021/08/13	7	64.66	0	0.00	63.70	7	4,978	0.14%
2021/08/12	0	0.00	20	65.52	65.90	-20	4,979	-0.40%
2021/08/11	1	66.70	2	65.45	65.40	-1	4,998	-0.02%
2021/08/10	3.3	67.18	1	66.90	66.50	2.3	5,034	0.05%
2021/08/09	1.5	68.60	1	67.50	67.30	0.5	5,082	0.01%
2021/08/06	8	69.48	6	69.92	69.10	2	5,092	0.04%
2021/08/05	33	69.51	4	69.85	69.30	29	5,084	0.57%
2021/08/04	8	69.90	25	69.39	69.50	-17	5,132	-0.33%
2021/08/03	0.2	67.50	1.2	67.81	67.10	-1	5,099	-0.02%
2021/08/02	1	66.50	0	0.00	67.20	1	5,147	0.02%
2021/07/30	5.2	67.18	1	67.80	66.50	4.2	5,233	0.08%
2021/07/29	1	67.00	2	66.80	67.20	-1	5,266	-0.02%
2021/07/28	2	66.50	2	66.77	66.50	0	5,294	0.00%
2021/07/27	21	70.40	18.1	69.91	69.40	2.9	5,300	0.06%
2021/07/26	14	71.96	18	72.76	73.70	-4	5,144	-0.08%
2021/07/23	0	0.00	1	67.00	67.00	-1	4,812	-0.02%
2021/07/22	1	66.10	4	67.03	66.30	-3	4,830	-0.06%
2021/07/21	0	65.80	0	0.00	64.80	0	4,873	0.00%
2021/07/20	3.1	66.74	2	66.60	66.10	1.1	4,877	0.02%
2021/07/19	0	68.80	4	68.53	68.10	-4	4,904	-0.08%
2021/07/16	0	0.00	1	70.00	68.90	-1	4,973	-0.02%
2021/07/15	2	69.60	7	69.73	69.30	-5	4,995	-0.10%
2021/07/14	3	68.07	2.1	68.20	67.70	0.9	4,990	0.02%
2021/07/13	7.2	70.84	9	71.84	69.20	-1.9	4,981	-0.04%
2021/07/12	18	70.84	15.3	71.11	71.50	2.7	4,888	0.06%
2021/07/09	0	0.00	1	68.40	68.00	-1	4,792	-0.02%
2021/07/07	1	68.70	3	68.93	68.30	-2	4,908	-0.04%
2021/07/06	2.1	68.76	0	0.00	68.60	2.1	4,980	0.04%
2021/07/05	5	68.58	12	69.07	70.60	-7	5,019	-0.14%
2021/07/02	3	68.07	3	68.53	68.00	0	5,006	0.00%
2021/07/01	2.1	67.53	7	67.00	66.80	-4.9	5,158	-0.09%
2021/06/30	2	70.44	4	70.00	69.40	-2	5,188	-0.04%
2021/06/29	11	70.44	15	69.93	68.90	-4	5,249	-0.08%
2021/06/28	3	70.13	12	69.06	70.90	-9	5,369	-0.17%
2021/06/25	7	72.23	22	72.19	70.30	-15	5,821	-0.26%
2021/06/24	35.1	74.03	22	73.99	73.00	13.1	5,859	0.22%
2021/06/23	28	73.05	60	73.14	74.00	-32	5,857	-0.55%
2021/06/22	26	70.79	13	70.20	71.00	13	6,075	0.21%
2021/06/21	66	72.62	31.3	72.56	71.10	34.7	6,435	0.54%
2021/06/18	19	65.55	43	66.14	68.40	-24	7,143	-0.34%
2021/06/17	17	61.69	12	61.67	62.20	5	7,073	0.07%
2021/06/16	12	62.41	5	62.04	62.70	7	7,087	0.10%
2021/06/15	1	60.50	0	0.00	60.80	1	7,296	0.01%
2021/06/11	12	60.63	2	60.70	60.40	10	8,110	0.12%
2021/06/10	0	59.90	0	0.00	59.70	0	8,179	0.00%
2021/06/09	1.1	60.77	2	60.00	59.40	-0.9	8,272	-0.01%
2021/06/08	0	60.10	2	60.10	59.90	-2	8,390	-0.02%
2021/06/07	1.1	59.02	0	0.00	59.00	1.1	8,467	0.01%
2021/06/03	0	59.90	0	0.00	60.80	0	8,839	0.00%
2021/06/02	0	0.00	3	60.07	59.90	-3	9,644	-0.03%
2021/06/01	0	61.67	5	62.28	61.50	-5	10,111	-0.05%
2021/05/31	5	61.34	1	61.60	61.20	4	10,848	0.04%
2021/05/28	1	60.60	0	0.00	60.40	1	10,980	0.01%
2021/05/27	0.2	59.40	0	0.00	59.00	0.2	11,030	0.00%
2021/05/26	2	61.05	0	0.00	59.40	2	11,075	0.02%
2021/05/25	5	61.54	1	60.80	60.80	4	11,353	0.04%
2021/05/20	2	57.00	2	55.80	55.80	0	11,667	0.00%
2021/05/19	2	56.50	2	55.85	56.30	0	11,792	0.00%
2021/05/18	2	55.40	2	55.60	56.50	0	11,845	0.00%
2021/05/17	0	0.00	9	50.56	52.40	-9	11,907	-0.08%
2021/05/14	2	58.00	2	55.60	54.70	0	11,909	0.00%
2021/05/13	14	56.41	13	56.12	56.60	1	11,958	0.01%
2021/05/12	4	56.58	6	56.18	55.10	-2	12,073	-0.02%
2021/05/11	4	59.98	2	59.35	58.40	2	12,131	0.02%
2021/05/10	5.1	63.28	2.3	64.21	62.60	2.8	12,227	0.02%
2021/05/07	5	63.50	8.4	64.75	66.20	-3.4	12,476	-0.03%
2021/05/06	2	60.95	5	60.54	60.70	-3	13,114	-0.02%
2021/05/05	2.9	61.69	75	61.27	59.50	-72.1	13,544	-0.53%
2021/05/04	1.2	59.51	4	60.33	60.10	-2.8	13,604	-0.02%
2021/05/03	3.3	64.79	11	63.27	62.60	-7.7	13,622	-0.06%
2021/04/29	3.2	67.12	0	0.00	66.50	3.2	13,715	0.02%
2021/04/28	4.4	67.72	2	68.15	67.50	2.4	13,853	0.02%
2021/04/27	2.5	69.80	4.1	69.78	69.10	-1.6	14,034	-0.01%
2021/04/26	0.1	68.50	1	68.50	68.10	-0.9	14,185	-0.01%
2021/04/23	4	67.22	6	67.22	68.20	-2	14,329	-0.01%
2021/04/22	9.1	68.65	8.2	69.94	67.10	0.9	14,830	0.01%
2021/04/21	2	71.25	3	71.60	71.20	-1	15,180	-0.01%
2021/04/20	3	72.80	2.1	71.87	72.80	0.9	15,347	0.01%
2021/04/19	5.1	72.13	3	71.73	71.40	2.1	15,498	0.01%
2021/04/16	2	73.40	73	72.90	72.60	-71	15,749	-0.45%
2021/04/15	2	72.90	39	73.23	73.30	-37	16,003	-0.23%
2021/04/14	11	71.39	7	72.39	71.70	4	16,283	0.02%
2021/04/13	9	75.53	5	74.46	73.10	4	16,680	0.02%
2021/04/12	1	75.00	5	75.76	75.00	-4	17,372	-0.02%
2021/04/09	10	76.71	118	75.31	75.70	-108	17,830	-0.61%	大賣/鉅額交易
2021/04/08	13	77.38	26	77.62	77.00	-13	18,292	-0.07%
2021/04/07	20.1	78.12	14.2	78.44	77.50	5.9	18,380	0.03%
2021/04/06	5	76.64	12	76.71	76.40	-7	18,463	-0.04%
2021/04/01	9.1	77.29	14	76.31	76.30	-4.9	18,834	-0.03%
2021/03/31	11	77.63	10	77.89	77.00	1	19,262	0.01%
2021/03/30	102	81.21	89.1	80.70	79.50	13	19,557	0.07%	大買/
2021/03/29	22.3	77.80	7	77.84	78.30	15.3	19,587	0.08%
2021/03/26	34	77.43	15	78.25	76.50	19	19,490	0.10%
2021/03/25	43	78.80	42	78.11	78.00	1	19,251	0.01%
2021/03/24	57.1	78.07	52	78.13	77.00	5.1	18,734	0.03%
2021/03/23	305	78.11	308	80.54	78.00	-3	18,165	-0.02%	大買/大賣/
2021/03/22	30	73.13	43.1	72.65	74.00	-13.1	16,948	-0.08%
2021/03/19	34.1	70.65	6.1	71.16	70.70	28	16,741	0.17%
2021/03/18	34	71.76	15	71.51	71.30	19	16,655	0.11%
2021/03/17	287.1	70.58	54	71.92	71.10	233.1	16,366	1.42%	大買/鉅額交易
2021/03/16	3	68.63	13	68.58	67.90	-10	15,590	-0.06%
2021/03/15	14	66.58	14	66.96	68.00	0	15,543	0.00%
2021/03/12	13	68.00	27	67.49	67.70	-14	15,497	-0.09%
2021/03/11	32	67.88	4	67.73	67.50	28	15,453	0.18%
2021/03/10	13	67.45	6	67.70	66.10	7	15,405	0.05%
2021/03/09	33	67.94	38	68.27	67.30	-5	15,345	-0.03%
2021/03/08	106.1	71.91	89.1	71.74	70.20	17	15,146	0.11%	大買/
2021/03/05	32	69.80	36	69.74	70.70	-4	14,411	-0.03%
2021/03/04	56	69.30	50.8	70.15	68.00	5.2	13,956	0.04%
2021/03/03	8.4	65.09	15	66.69	67.50	-6.6	13,225	-0.05%
2021/03/02	13.5	65.47	5	63.88	63.10	8.5	13,138	0.06%
2021/02/26	2	66.00	179	65.97	65.60	-177	13,169	-1.34%	大賣/鉅額交易
2021/02/25	15	68.73	14	69.26	67.10	1	13,171	0.01%
2021/02/24	11	67.75	8	67.24	66.00	3	12,911	0.02%
2021/02/23	7	68.01	7	67.66	67.10	0	12,854	0.00%
2021/02/22	5	68.32	12	67.72	67.50	-7	12,801	-0.05%
2021/02/19	7	65.21	15	66.45	66.20	-8	12,652	-0.06%
2021/02/18	48.2	63.76	7	63.37	63.90	41.2	12,594	0.33%
2021/02/17	52	61.61	7	62.43	63.10	45	12,630	0.36%
2021/02/05	4	63.25	4	64.20	62.90	0	12,609	0.00%
2021/02/04	3	63.83	8	64.20	63.50	-5	12,598	-0.04%
2021/02/03	13	65.25	26	64.23	64.20	-13	12,648	-0.10%
2021/02/02	14	65.51	5	65.02	65.40	9	12,485	0.07%
2021/02/01	22	62.23	11	62.73	61.90	11	12,328	0.09%
2021/01/29	57	67.79	66	68.11	63.90	-9	12,183	-0.07%
2021/01/28	176	69.96	129	70.34	68.50	47	11,869	0.40%	大買/大賣/
2021/01/27	52	66.95	73	68.03	70.10	-21	11,135	-0.19%
2021/01/26	29	64.13	2	65.55	63.80	27	10,650	0.25%
2021/01/25	4	64.63	4	64.48	64.40	0	10,538	0.00%
2021/01/22	1	64.60	9.2	65.86	66.60	-8.2	10,441	-0.08%
2021/01/21	15.1	64.87	27	66.78	64.60	-11.9	10,297	-0.12%
2021/01/20	13.1	67.04	4	66.13	65.20	9.1	10,127	0.09%
2021/01/19	20	68.98	15	69.43	67.70	5	9,915	0.05%
2021/01/18	23	66.73	22	67.95	67.60	1	9,698	0.01%
2021/01/15	83	70.11	55	69.59	68.10	28	9,516	0.29%
2021/01/14	36	68.72	39	69.03	71.60	-3	8,951	-0.03%
2021/01/13	23	66.14	27	65.38	65.10	-4	8,516	-0.05%
2021/01/12	20	68.53	22	67.30	67.00	-2	8,306	-0.02%
2021/01/11	46	70.34	37	70.51	70.80	9	8,128	0.11%
2021/01/08	49	69.57	39.5	68.53	67.50	9.5	7,910	0.12%
2021/01/07	95	71.68	103	70.47	70.00	-8	7,645	-0.10%	大賣/
2021/01/06	113	70.80	153.1	69.86	69.60	-40.1	7,349	-0.55%	大買/大賣/
2021/01/05	136.1	72.33	105	71.49	69.60	31.1	6,856	0.45%	大買/大賣/
2021/01/04	79	65.17	57.4	67.35	69.60	21.6	6,110	0.35%
2020/12/31	41.4	61.24	74	62.20	63.30	-32.6	5,590	-0.58%
2020/12/30	24	59.41	17.1	58.71	57.60	6.9	5,045	0.14%
2020/12/29	65	60.12	90	59.12	57.80	-25	4,865	-0.51%
2020/12/28	82	60.28	51	60.59	60.50	31	4,583	0.68%
2020/12/25	84	57.15	84	57.50	59.00	0	4,113	0.00%
2020/12/24	53.5	53.84	55	52.66	54.00	-1.5	3,553	-0.04%
2020/12/23	63	49.85	20	49.73	51.30	43	3,077	1.40%
2020/12/22	1	48.90	1	49.00	49.25	0	2,499	0.00%
2020/12/21	3	44.88	2	44.20	44.80	1	2,406	0.04%
2020/12/18	2	43.83	0	0.00	43.35	2	2,356	0.08%
2020/12/17	0	0.00	10	44.15	44.50	-10	2,334	-0.43%
2020/12/15	1	42.80	11	43.00	42.50	-10	2,299	-0.43%
2020/12/11	1.1	43.85	0	0.00	43.40	1.1	2,262	0.05%
2020/12/10	1	44.00	4	44.25	43.85	-3	2,209	-0.14%
2020/12/09	0	0.00	11	45.14	44.85	-11	2,166	-0.51%
2020/12/08	1	44.50	0	44.80	44.50	1	2,126	0.05%
2020/12/07	10	45.10	2	44.64	45.40	8	2,073	0.38%
2020/12/04	12	43.53	0	0.00	43.50	12	1,993	0.60%
2020/12/03	3	43.72	0	0.00	43.55	3	1,962	0.15%
2020/12/02	2	43.05	7	43.19	43.70	-5	1,941	-0.26%
2020/12/01	5	42.99	4	42.70	43.15	1	1,899	0.05%
2020/11/30	1	41.60	0	0.00	41.50	1	1,846	0.05%
2020/11/27	2	41.88	2	41.90	41.85	0	1,813	0.00%
2020/11/26	5	41.80	0	0.00	42.30	5	1,766	0.28%
2020/11/25	1	40.90	1	41.45	40.95	0	1,697	0.00%
2020/11/24	0	0.00	2	40.20	40.30	-2	1,588	-0.13%
2020/11/23	1	40.20	0	0.00	39.80	1	1,510	0.07%
2020/11/20	3	39.63	1	39.75	40.45	2	1,457	0.14%
2020/11/18	11.1	39.23	11	39.46	39.15	0.1	1,325	0.00%
2020/11/17	3	38.85	1	38.75	38.75	2	1,254	0.16%
2020/11/16	3	38.40	1	38.85	38.85	2	1,186	0.17%
2020/11/13	0	0.00	1	37.40	37.40	-1	1,077	-0.09%
2020/11/12	1	36.50	0	0.00	36.30	1	971	0.10%
2020/10/29	0	0.00	9	33.94	33.90	-9	938	-0.96%
2020/10/26	2	34.80	1	35.00	34.80	1	975	0.10%
2020/10/22	0	0.00	5	34.54	34.55	-5	1,003	-0.50%
2020/10/19	0	0.00	1	35.20	35.00	-1	1,040	-0.10%
2020/10/16	12	35.26	0	0.00	34.90	12	1,070	1.12%
2020/10/13	0	0.00	31	34.92	34.75	-31	978	-3.17%
2020/10/12	32	35.69	0	0.00	35.10	32	977	3.27%
2020/10/08	0	0.00	2	35.55	35.50	-2	952	-0.21%
2020/10/05	0	0.00	5	33.70	33.45	-5	946	-0.53%
2020/09/29	0	0.00	1	33.45	33.45	-1	1,105	-0.09%
2020/09/17	2	35.75	15	35.72	35.75	-13	1,194	-1.09%
2020/09/14	0	0.00	1	35.00	34.90	-1	1,151	-0.09%
2020/09/11	0	0.00	1	33.80	33.95	-1	1,142	-0.09%
2020/09/10	0	0.00	3	35.25	34.70	-3	1,136	-0.26%
2020/09/09	0	0.00	5	34.42	35.00	-5	1,133	-0.44%
2020/09/08	1	35.40	0	0.00	35.05	1	1,129	0.09%
2020/09/07	9	35.25	0	0.00	35.05	9	1,129	0.80%
2020/09/03	0	0.00	1	34.90	35.60	-1	1,071	-0.09%
2020/09/02	0	0.00	30	34.11	34.15	-30	1,048	-2.86%
2020/09/01	30	34.86	0	0.00	34.30	30	1,057	2.84%
2020/08/31	1	34.45	0	0.00	34.30	1	1,064	0.09%
2020/08/13	1	34.65	0	0.00	34.95	1	1,196	0.08%
2020/08/12	11	35.02	0	0.00	35.35	11	1,192	0.92%
2020/08/10	1	35.15	2	35.63	35.50	-1	1,216	-0.08%
2020/08/07	2	34.85	0	0.00	34.60	2	1,217	0.16%
2020/08/06	1	35.00	2	35.75	35.50	-1	1,216	-0.08%
2020/08/05	0	0.00	3	35.30	35.65	-3	1,206	-0.25%
2020/07/31	1	33.80	0	0.00	33.90	1	1,191	0.08%
2020/07/27	1	36.00	0	0.00	35.05	1	1,134	0.09%
2020/07/24	2	36.33	0	0.00	36.05	2	1,130	0.18%
2020/07/22	10	36.80	1	36.70	36.70	9	1,101	0.82%
2020/07/10	0	0.00	1	35.50	35.00	-1	1,026	-0.10%
2020/07/09	1	37.05	0	0.00	36.55	1	1,011	0.10%
2020/07/08	11	36.82	7	36.69	37.05	4	973	0.41%
2020/07/07	1	35.40	6	34.38	35.40	-5	858	-0.58%
2020/07/03	0	0.00	29	33.57	33.75	-29	811	-3.58%
2020/07/02	5	34.40	12	34.15	34.10	-7	805	-0.87%
2020/07/01	0	0.00	1	33.20	33.65	-1	760	-0.13%
2020/06/22	0	0.00	2	32.65	32.70	-2	751	-0.27%
2020/06/15	0	0.00	1	31.65	31.50	-1	785	-0.13%
2020/06/10	2	32.75	0	0.00	33.00	2	801	0.25%
2020/06/09	12	33.44	1	33.50	33.10	11	821	1.34%
2020/06/08	1	32.90	0	0.00	32.85	1	821	0.12%
2020/06/05	1	33.50	0	0.00	33.65	1	810	0.12%
2020/06/04	39	33.98	0	0.00	33.90	39	805	4.84%
2020/06/03	1	32.50	1	32.90	33.15	0	753	0.00%
2020/05/27	0	0.00	5	31.12	31.70	-5	675	-0.74%
2020/05/22	1	30.80	0	0.00	30.55	1	655	0.15%
2020/05/21	4	30.98	0	0.00	31.05	4	649	0.62%
2020/05/08	2	29.45	0	0.00	29.90	2	498	0.40%
2020/05/04	0	0.00	1	29.05	29.15	-1	510	-0.20%
2020/04/30	0	0.00	1	29.85	29.85	-1	511	-0.20%
2020/04/27	1	28.35	0	0.00	28.35	1	534	0.19%
2020/04/22	1	26.90	1	27.80	27.50	0	617	0.00%
2020/04/17	1	29.20	0	0.00	28.80	1	628	0.16%
2020/04/14	0	0.00	1	28.30	28.60	-1	640	-0.16%
2020/04/08	5	27.80	0	0.00	27.90	5	666	0.75%
2020/04/07	5	27.50	1	27.05	27.50	4	653	0.61%
2020/03/27	1	25.85	0	0.00	25.90	1	654	0.15%
2020/03/25	1	26.00	0	0.00	25.85	1	657	0.15%
2020/03/20	0	0.00	1	24.25	25.05	-1	762	-0.13%
2020/03/19	0	0.00	1	22.90	22.85	-1	762	-0.13%
2020/03/17	1	25.40	0	0.00	25.90	1	734	0.14%
2020/03/10	1	30.80	3	30.20	31.10	-2	678	-0.29%
2020/03/02	1	32.50	2	33.20	32.80	-1	678	-0.15%
2020/02/17	1	33.95	0	0.00	33.95	1	768	0.13%
2020/02/13	0	0.00	1	34.20	34.15	-1	770	-0.13%
2020/02/10	2	33.80	2	33.40	33.45	0	773	0.00%
2020/02/06	1	34.50	0	0.00	34.25	1	779	0.13%
2020/02/03	0	0.00	3	32.55	32.35	-3	779	-0.38%
2020/01/30	0	0.00	2	35.13	34.20	-2	819	-0.24%
2020/01/20	3	37.90	0	0.00	37.90	3	804	0.37%
2020/01/17	1	37.85	1	37.35	38.00	0	794	0.00%
2020/01/15	0	0.00	1	36.95	37.00	-1	839	-0.12%
2020/01/13	1	36.85	0	0.00	36.85	1	826	0.12%
2020/01/02	0	0.00	1	37.30	37.50	-1	820	-0.12%
2019/12/31	0	0.00	2	37.10	37.00	-2	810	-0.25%
2019/12/26	1	36.95	0	0.00	36.90	1	824	0.12%
2019/12/20	3	37.47	0	0.00	37.50	3	841	0.36%
2019/12/18	0	0.00	1	38.10	37.80	-1	829	-0.12%
2019/12/17	14	37.03	24	37.05	37.15	-10	779	-1.28%
2019/11/26	2	36.25	0	0.00	36.20	2	936	0.21%
2019/11/20	4	36.25	0	0.00	36.20	4	1,128	0.35%
2019/11/19	4	36.84	0	0.00	36.65	4	1,244	0.32%
2019/11/18	4	37.23	0	0.00	37.20	4	1,288	0.31%
2019/11/15	0	0.00	1	38.65	38.10	-1	1,300	-0.08%
2019/11/07	0	0.00	1	36.15	36.05	-1	1,403	-0.07%
2019/10/30	3	38.68	0	0.00	38.40	3	1,423	0.21%
2019/10/24	1	38.75	2	38.85	38.85	-1	1,380	-0.07%
2019/10/09	1	36.70	0	0.00	36.35	1	1,422	0.07%
2019/10/03	2	38.50	0	0.00	38.45	2	1,407	0.14%
2019/09/27	1	39.90	0	0.00	39.75	1	1,412	0.07%
2019/09/11	1	40.60	0	0.00	39.85	1	1,342	0.07%
2019/09/09	1	40.20	4	39.93	39.35	-3	1,306	-0.23%
2019/09/05	4	42.30	0	0.00	42.05	4	1,248	0.32%
2019/09/03	1	42.10	0	0.00	41.70	1	1,224	0.08%
2019/09/02	1	41.60	0	0.00	41.90	1	1,225	0.08%
2019/08/27	0	0.00	1	44.00	44.90	-1	1,083	-0.09%
2019/08/26	2	42.43	1	42.15	42.15	1	1,039	0.10%
2019/08/22	0	0.00	1	43.40	43.75	-1	953	-0.10%
2019/08/19	0	0.00	1	43.00	42.00	-1	759	-0.13%
2019/08/16	2	41.55	7	41.56	41.85	-5	702	-0.71%
2019/08/14	1	38.85	0	0.00	39.95	1	629	0.16%
2019/08/13	1	38.30	0	0.00	38.50	1	591	0.17%
2019/08/12	2	37.70	0	0.00	38.40	2	578	0.35%
2019/07/18	0	0.00	1	38.85	38.65	-1	590	-0.17%
2019/07/17	1	39.40	0	0.00	39.00	1	572	0.17%
2019/04/25	0	0.00	1	37.45	37.90	-1	685	-0.15%
2019/04/23	7	36.29	17	36.62	36.95	-10	622	-1.61%
2019/04/19	4	36.18	0	0.00	36.10	4	610	0.66%
2019/04/18	5	36.59	4	36.94	36.50	1	602	0.17%
2019/04/17	5	36.74	1	37.05	36.80	4	587	0.68%
2019/04/15	1	35.90	1	36.20	35.90	0	511	0.00%
2019/04/03	0	0.00	20	34.89	34.90	-20	419	-4.77%
2019/04/02	1	35.65	30	34.96	35.30	-29	411	-7.05%
2019/03/21	30	34.29	0	0.00	34.10	30	361	8.29%
2019/03/18	20	35.60	0	0.00	34.50	20	361	5.54%
2019/02/15	0	0.00	1	31.45	31.10	-1	425	-0.23%
2019/02/14	2	30.83	2	30.33	31.35	0	438	0.00%
2019/02/13	1	30.05	2	30.15	30.00	-1	493	-0.20%
2019/02/12	2	29.83	0	0.00	30.00	2	554	0.36%
2019/01/11	2	29.90	2	29.85	29.75	0	765	0.00%
2018/12/17	3	30.83	0	0.00	31.30	3	916	0.33%
2018/12/06	0	0.00	7	30.24	30.65	-7	910	-0.77%
2018/12/04	0	0.00	3	31.45	31.45	-3	908	-0.33%
2018/12/03	3	30.90	11	31.30	31.00	-8	900	-0.89%
2018/11/30	0	0.00	3	30.18	30.20	-3	876	-0.34%
2018/11/29	3	30.30	0	0.00	30.15	3	874	0.34%
2018/11/28	6	30.30	4	30.18	30.40	2	869	0.23%
2018/11/22	3	30.10	0	0.00	29.60	3	856	0.35%
2018/11/21	5	30.30	0	0.00	30.00	5	847	0.59%
2018/11/20	0	0.00	1	30.10	29.95	-1	846	-0.12%
2018/11/15	0	0.00	1	29.20	29.10	-1	840	-0.12%
2018/11/13	0	0.00	61	28.50	28.75	-61	834	-7.31%
2018/11/12	8	30.18	8	29.73	29.50	0	822	0.00%
2018/11/09	60	30.10	4	30.14	30.20	56	758	7.38%
2018/11/07	3	29.70	3	29.47	29.50	0	695	0.00%
2018/11/06	1	29.75	3	29.00	29.05	-2	710	-0.28%
2018/11/05	6	29.53	4	29.68	29.30	2	702	0.28%
2018/11/02	6	28.60	7	28.51	28.65	-1	675	-0.15%
2018/10/31	3	27.65	1	27.60	27.70	2	675	0.30%
2018/10/30	1	26.80	0	0.00	26.95	1	677	0.15%
2018/10/26	1	28.00	0	0.00	27.95	1	737	0.14%
2018/10/25	0	0.00	5	26.84	27.55	-5	738	-0.68%
2018/10/24	3	28.02	1	27.70	27.55	2	711	0.28%
2018/10/19	1	26.65	0	0.00	27.45	1	705	0.14%
2018/10/18	1	27.80	0	0.00	27.80	1	705	0.14%
2018/10/15	4	27.53	2	27.95	27.80	2	708	0.28%
2018/10/12	0	0.00	1	27.40	27.80	-1	714	-0.14%
2018/10/04	2	30.73	2	30.80	30.75	0	826	0.00%
2018/10/03	0	0.00	2	30.90	30.80	-2	823	-0.24%
2018/10/02	4	30.84	3	31.28	30.70	1	827	0.12%
2018/10/01	2	30.73	1	31.25	31.30	1	809	0.12%
2018/09/28	2	31.00	5	30.83	30.60	-3	809	-0.37%
2018/09/27	3	31.30	0	0.00	31.25	3	800	0.37%
2018/09/26	1	31.20	3	31.62	31.60	-2	804	-0.25%
2018/09/25	4	30.65	2	31.03	30.95	2	805	0.25%
2018/09/19	2	30.55	2	30.85	30.70	0	876	0.00%
2018/09/14	2	30.55	2	30.95	31.30	0	928	0.00%
2018/09/11	2	30.45	2	30.93	30.80	0	1,249	0.00%
2018/09/06	0	0.00	1	32.90	32.85	-1	1,230	-0.08%
2018/09/05	0	0.00	2	32.95	32.90	-2	1,232	-0.16%
2018/09/04	2	32.75	0	0.00	32.95	2	1,235	0.16%
2018/08/30	0	0.00	2	33.30	33.30	-2	1,324	-0.15%
2018/08/29	1	33.05	1	33.30	33.30	0	1,326	0.00%
2018/08/20	1	34.15	0	0.00	34.05	1	1,366	0.07%
2018/08/16	0	0.00	3	34.75	34.70	-3	1,358	-0.22%
2018/08/10	0	0.00	1	36.85	36.70	-1	1,328	-0.08%
2018/08/03	6	37.69	1	37.35	37.50	5	1,298	0.39%
2018/07/31	0	0.00	1	36.50	36.65	-1	1,212	-0.08%
2018/07/30	0	0.00	2	36.95	36.50	-2	1,213	-0.16%
2018/07/27	2	36.65	1	36.75	36.95	1	1,212	0.08%
2018/07/24	1	35.95	0	0.00	36.20	1	1,209	0.08%
2018/07/23	0	0.00	2	35.50	35.40	-2	1,206	-0.17%
2018/07/19	0	0.00	1	37.10	36.80	-1	1,200	-0.08%
2018/07/18	0	0.00	3	37.20	37.05	-3	1,208	-0.25%
2018/07/17	6	37.61	0	0.00	37.50	6	1,191	0.50%
2018/07/16	7	37.74	3	37.70	37.65	4	1,166	0.34%
2018/07/13	6	36.03	5	36.38	36.80	1	1,082	0.09%
2018/07/10	2	35.10	2	35.13	35.10	0	1,071	0.00%
2018/06/29	1	35.90	0	0.00	35.40	1	1,025	0.10%
2018/06/25	1	36.15	1	36.85	35.25	0	965	0.00%
2018/06/22	1	37.00	0	0.00	37.50	1	928	0.11%
2018/06/21	1	37.30	0	0.00	37.30	1	778	0.13%
2018/06/15	0	0.00	2	35.45	35.50	-2	627	-0.32%
2018/06/13	3	35.27	1	35.20	35.20	2	636	0.31%
2018/06/12	0	0.00	1	35.50	35.20	-1	648	-0.15%
2018/06/11	1	35.20	0	0.00	35.20	1	647	0.15%
2018/06/07	2	36.80	1	36.15	36.50	1	641	0.16%
2018/06/06	1	35.25	0	0.00	35.40	1	588	0.17%
2018/06/05	2	35.25	2	35.45	35.55	0	595	0.00%
2018/06/04	2	34.50	5	34.35	36.25	-3	587	-0.51%
2018/06/01	2	33.25	3	33.78	33.70	-1	570	-0.18%
2018/05/31	4	33.28	0	0.00	33.15	4	602	0.66%
2018/05/30	3	33.03	6	32.97	33.05	-3	622	-0.48%
2018/05/29	3	33.40	3	33.40	33.40	0	632	0.00%
2018/05/25	0	0.00	2	33.38	33.30	-2	682	-0.29%
2018/05/24	0	0.00	3	33.35	33.30	-3	699	-0.43%
2018/05/23	3	33.27	1	33.35	33.30	2	719	0.28%
2018/05/21	0	0.00	1	33.45	33.80	-1	797	-0.13%
2018/05/18	0	0.00	1	33.30	33.05	-1	838	-0.12%
2018/05/17	5	33.23	5	33.55	33.40	0	918	0.00%
2018/05/16	1	33.25	0	0.00	33.25	1	932	0.11%
2018/05/14	0	0.00	7	33.74	33.95	-7	996	-0.70%
2018/05/11	3	33.05	0	0.00	33.20	3	997	0.30%
2018/05/09	0	0.00	1	32.75	33.00	-1	1,014	-0.10%
2018/05/08	0	0.00	4	32.76	32.90	-4	1,025	-0.39%
2018/05/04	1	31.85	1	32.05	31.80	0	1,043	0.00%
2018/05/03	3	31.78	1	32.15	32.20	2	1,046	0.19%
2018/05/02	4	32.50	0	0.00	32.40	4	1,049	0.38%
2018/04/30	1	32.20	0	0.00	32.40	1	1,059	0.09%
2018/04/27	1	31.65	1	31.90	32.05	0	1,075	0.00%
2018/04/26	0	0.00	3	32.15	31.60	-3	1,080	-0.28%
2018/04/25	3	32.07	1	32.55	32.55	2	1,084	0.18%
2018/04/24	1	32.60	0	0.00	32.50	1	1,088	0.09%
2018/04/23	1	33.65	1	33.85	33.90	0	1,082	0.00%
2018/04/20	2	34.25	2	34.30	34.00	0	1,085	0.00%
2018/04/19	2	34.60	0	0.00	34.45	2	1,081	0.18%
2018/04/10	0	0.00	1	36.70	36.55	-1	1,172	-0.09%
2018/03/30	1	37.35	0	0.00	37.20	1	1,229	0.08%
2018/03/27	3	37.45	0	0.00	37.40	3	1,234	0.24%
2018/03/22	1	38.95	0	0.00	38.05	1	1,244	0.08%
2018/03/20	0	0.00	0	38.30	38.20	0	1,297	0.00%
2018/03/12	0	0.00	1	38.95	39.15	-1	1,456	-0.07%
2018/03/08	0	0.00	1	39.80	39.80	-1	1,471	-0.07%
2018/02/23	0	0.00	5	39.00	39.00	-5	1,548	-0.32%
2018/02/22	5	39.40	1	37.45	38.90	4	1,566	0.26%
2018/02/21	5	36.55	3	35.57	37.40	2	1,602	0.12%
2018/02/12	3	34.43	3	34.15	34.50	0	1,592	0.00%
2018/02/09	5	34.13	2	34.60	34.10	3	1,584	0.19%
2018/02/08	1	37.70	0	0.00	37.55	1	1,564	0.06%
2018/02/07	4	39.00	6	38.68	38.30	-2	1,651	-0.12%
2018/02/06	4	39.56	4	40.13	38.25	0	1,717	0.00%
2018/02/05	1	42.05	0	0.00	42.35	1	1,740	0.06%
2018/02/02	1	42.50	2	42.65	42.80	-1	1,864	-0.05%
2018/02/01	1	43.80	0	0.00	43.20	1	1,952	0.05%
2018/01/23	0	0.00	4	46.20	44.90	-4	2,262	-0.18%
2018/01/22	0	0.00	3	45.60	45.40	-3	2,386	-0.13%
2018/01/12	2	45.13	0	0.00	45.25	2	3,491	0.06%
2018/01/11	0	0.00	1	44.65	44.60	-1	3,766	-0.03%
2018/01/10	4	45.19	0	0.00	44.65	4	3,844	0.10%
2018/01/08	0	0.00	7	46.71	46.20	-7	3,892	-0.18%
2018/01/04	0	0.00	2	46.05	46.10	-2	3,868	-0.05%
2018/01/02	0	0.00	1	44.95	45.20	-1	3,850	-0.03%