乙盛-KY (5243)-元大-蘆洲中正券商分點個股進出

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
70.6
漲跌
▼0.1
漲幅
-0.14%
成交量
4,873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-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/11/21	9.1	70.07	6	70.77	70.60	3.1	3,582	0.09%
2024/11/20	7	71.64	6	71.42	70.70	1	3,507	0.03%
2024/11/19	2.1	70.32	22	72.63	73.20	-19.9	3,327	-0.60%
2024/11/18	4	67.90	1	68.50	66.60	3	3,119	0.10%
2024/11/15	3	69.03	2	68.15	69.30	1	3,072	0.03%
2024/11/14	10	68.45	3	69.07	69.20	7	2,995	0.23%
2024/11/13	11.1	69.16	5	68.90	68.50	6.1	2,917	0.21%
2024/11/12	48	71.20	29	72.71	70.50	19	2,797	0.68%
2024/11/11	11	69.31	14	69.76	70.00	-3	2,330	-0.13%
2024/11/08	87.3	67.69	16	67.11	66.40	71.3	2,143	3.33%
2024/11/07	11	69.45	17	70.19	70.60	-6	1,995	-0.30%
2024/11/06	11	65.87	3	64.23	65.70	8	1,688	0.47%
2024/11/05	1	63.70	1	64.70	63.10	0	1,631	0.00%
2024/11/04	1	63.60	0	0.00	63.90	1	1,670	0.06%
2024/10/30	3	65.00	2	64.20	64.80	1	1,657	0.06%
2024/10/29	1.1	62.00	7	62.30	61.90	-5.9	1,598	-0.37%
2024/10/25	19	65.35	8	65.38	64.40	11	1,552	0.71%
2024/10/24	0	0.00	2	65.50	64.20	-2	1,469	-0.14%
2024/10/23	1	64.40	0	0.00	64.10	1	1,418	0.07%
2024/10/22	2	63.95	1	64.30	64.30	1	1,403	0.07%
2024/10/17	0	0.00	2	63.00	63.00	-2	1,465	-0.14%
2024/10/16	1	61.70	0	0.00	61.00	1	1,501	0.07%
2024/10/14	2	61.60	4	61.63	62.20	-2	1,529	-0.13%
2024/10/09	1	62.70	12	62.80	62.60	-11	1,565	-0.70%
2024/10/08	3	65.10	0	0.00	63.30	3	1,608	0.19%
2024/10/07	0	0.00	13	65.90	65.50	-13	1,652	-0.79%
2024/10/04	3	64.23	0	0.00	63.80	3	1,682	0.18%
2024/09/30	2	64.50	0	0.00	64.50	2	1,869	0.11%
2024/09/25	2	64.80	2	64.60	64.70	0	2,426	0.00%
2024/09/24	1	62.90	10	63.04	63.40	-9	2,751	-0.33%
2024/09/23	9	63.59	0	0.00	62.90	9	3,091	0.29%
2024/09/20	12	63.05	5	62.58	62.90	7	3,055	0.23%
2024/09/19	13	61.43	0	0.00	62.00	13	3,045	0.43%
2024/09/18	3	61.57	0	0.00	61.00	3	3,059	0.10%
2024/09/16	2	62.50	0	0.00	61.80	2	3,050	0.07%
2024/09/13	0	0.00	3	61.33	62.70	-3	3,064	-0.10%
2024/08/30	0	0.00	1	60.60	60.70	-1	3,816	-0.03%
2024/08/29	33	60.10	1	59.80	60.40	32	3,828	0.84%
2024/08/28	1	60.00	0	0.00	59.80	1	3,858	0.03%
2024/08/20	1	59.30	5	59.76	59.30	-4	3,966	-0.10%
2024/08/19	0	0.00	1	57.40	57.70	-1	3,948	-0.03%
2024/08/15	1	56.00	0	0.00	55.80	1	3,955	0.03%
2024/08/06	1	54.60	0	0.00	52.30	1	3,892	0.03%
2024/08/05	5	54.80	0	0.00	54.70	5	3,850	0.13%
2024/07/29	0	0.00	2	60.20	59.60	-2	3,801	-0.05%
2024/07/22	5	63.22	1	62.90	63.10	4	3,799	0.11%
2024/07/19	5	64.90	3	64.70	64.60	2	3,783	0.05%
2024/07/18	5	67.10	0	0.00	66.50	5	3,772	0.13%
2024/07/17	2	68.25	2	68.90	68.50	0	3,732	0.00%
2024/07/16	5.1	67.13	16	66.88	67.50	-10.9	3,695	-0.30%
2024/07/12	0.2	67.10	0	0.00	67.00	0.2	3,687	0.00%
2024/07/11	3	68.60	2	68.10	67.90	1	3,667	0.03%
2024/07/10	5	69.10	17	68.89	67.80	-12	3,668	-0.33%
2024/07/09	1	68.50	1	69.50	67.60	0	3,633	0.00%
2024/07/08	11	67.42	0	0.00	67.40	11	3,618	0.30%
2024/07/05	9	69.60	6	69.98	69.50	3	3,635	0.08%
2024/07/04	9	71.10	10	69.79	69.50	-1	3,565	-0.03%
2024/07/03	15	70.57	22	69.99	71.50	-7	3,422	-0.20%
2024/07/02	5	67.98	1	66.70	67.00	4	3,130	0.13%
2024/07/01	4	68.20	3	67.33	68.70	1	3,025	0.03%
2024/06/28	15	67.22	13	67.32	65.90	2	2,831	0.07%
2024/06/27	7	65.66	51	66.98	64.90	-44	2,438	-1.80%
2024/06/26	1	61.50	0	0.00	61.70	1	2,130	0.05%
2024/06/25	1	60.40	0	0.00	61.00	1	2,307	0.04%
2024/06/21	2	62.50	0	0.00	62.30	2	2,376	0.08%
2024/06/20	3	62.83	3	63.33	63.70	0	2,355	0.00%
2024/06/19	29	62.83	1	65.20	61.90	28	2,328	1.20%
2024/06/18	2	65.70	1	65.90	65.00	1	2,231	0.04%
2024/06/17	1	65.00	1	65.60	66.20	0	2,196	0.00%
2024/06/14	0	0.00	16	68.75	67.30	-16	2,054	-0.78%
2024/06/13	0	0.00	6.1	65.00	65.40	-6.1	1,807	-0.33%
2024/06/11	0	0.00	4	62.38	61.30	-4	1,879	-0.21%
2024/06/07	0	0.00	1.1	61.00	61.30	-1.1	2,002	-0.05%
2024/06/06	0	0.00	0.1	59.50	58.50	-0.1	2,051	0.00%
2024/06/05	1	59.90	0	0.00	59.40	1	2,048	0.05%
2024/06/03	1	61.20	3	60.93	61.40	-2	2,042	-0.10%
2024/05/31	0	0.00	1	59.90	59.40	-1	2,001	-0.05%
2024/05/30	1	59.70	0	0.00	59.20	1	1,994	0.05%
2024/05/29	2	61.25	1	61.00	60.40	1	1,988	0.05%
2024/05/28	3	60.50	8	60.89	60.70	-5	1,961	-0.25%
2024/05/27	7.1	59.73	1	59.71	59.40	6.1	1,917	0.32%
2024/05/24	0	57.00	0	0.00	57.00	0	1,869	0.00%
2024/05/23	1	57.60	0	0.00	57.00	1	1,871	0.05%
2024/05/22	0	0.00	1	58.50	57.70	-1	1,877	-0.05%
2024/05/20	0	0.00	1	56.70	56.80	-1	1,861	-0.05%
2024/05/17	0	0.00	0.4	56.60	56.60	-0.4	1,860	-0.02%
2024/05/15	3	56.60	0	0.00	56.90	3	1,869	0.16%
2024/05/13	1	57.10	1	57.00	57.00	0	1,879	0.00%
2024/05/09	2	57.50	0	0.00	57.30	2	1,876	0.11%
2024/05/07	0	0.00	1	57.10	56.80	-1	1,861	-0.05%
2024/05/06	0	0.00	1	56.70	56.20	-1	1,851	-0.05%
2024/05/03	1	56.20	0	0.00	55.60	1	1,847	0.05%
2024/04/29	1	55.50	0	0.00	55.60	1	1,822	0.05%
2024/04/26	0	56.00	0	0.00	55.10	0	1,819	0.00%
2024/04/19	0	0.00	1	54.30	54.10	-1	1,783	-0.06%
2024/04/18	0	56.30	0.2	55.90	55.60	-0.1	1,757	-0.01%
2024/04/17	1	56.50	0	0.00	56.10	1	1,744	0.06%
2024/04/16	0.1	58.60	0	0.00	56.00	0.1	1,742	0.00%
2024/04/15	1.3	60.53	3	60.23	59.00	-1.7	1,715	-0.10%
2024/04/12	4	59.50	3	60.33	61.40	1	1,701	0.06%
2024/04/11	7	60.61	5	60.02	59.90	2	1,652	0.12%
2024/04/10	0	0.00	1	58.00	58.10	-1	1,555	-0.06%
2024/04/09	0	0.00	13	57.65	57.80	-13	1,550	-0.84%
2024/04/08	1	57.50	5	57.88	58.00	-4	1,543	-0.26%
2024/04/03	1	58.20	1	58.10	58.10	0	1,542	0.00%
2024/04/02	1	59.80	0	0.00	59.50	1	1,524	0.07%
2024/03/29	0.2	59.78	2	59.45	59.40	-1.8	1,497	-0.12%
2024/03/28	33	60.57	14	60.68	60.30	19	1,447	1.31%
2024/03/27	3	57.93	1	58.40	59.60	2	1,256	0.16%
2024/03/26	1	56.00	0	0.00	55.90	1	1,146	0.09%
2024/03/25	0	0.00	1	57.80	57.60	-1	1,127	-0.09%
2024/03/22	0	0.00	1	58.30	58.20	-1	1,123	-0.09%
2024/03/20	5	57.66	2	58.45	56.90	3	1,058	0.28%
2024/03/18	1	58.40	0	0.00	58.40	1	986	0.10%
2024/03/15	5	59.84	7	60.03	58.80	-2	952	-0.21%
2024/03/14	4	58.53	1	58.00	57.20	3	826	0.36%
2024/03/13	22	60.95	14	61.00	60.50	8	783	1.02%
2024/03/12	3	57.33	2	60.00	60.00	1	591	0.17%
2024/03/07	1	53.50	0	0.00	53.50	1	491	0.20%
2024/03/06	1	54.80	0	0.00	55.00	1	482	0.21%
2024/03/05	0	0.00	2	55.50	55.50	-2	480	-0.42%
2024/02/22	1	56.00	0	0.00	55.80	1	475	0.21%
2024/02/20	0	0.00	1	55.10	55.30	-1	495	-0.20%
2024/02/16	3	54.77	1	54.60	55.30	2	491	0.41%
2024/02/05	5	53.10	10	53.80	53.90	-5	484	-1.03%
2024/02/02	10	54.68	0	0.00	54.60	10	471	2.12%
2024/01/30	2	55.70	0	0.00	56.30	2	462	0.43%
2024/01/29	0	0.00	2	56.20	56.30	-2	460	-0.43%
2024/01/23	3	57.17	0	0.00	57.30	3	467	0.64%
2024/01/18	0	0.00	2	56.65	56.60	-2	471	-0.42%
2024/01/12	0	0.00	8	58.00	57.70	-8	476	-1.68%
2024/01/10	1	57.30	9	57.00	57.10	-8	489	-1.63%
2024/01/08	5	59.20	0	0.00	58.70	5	490	1.02%
2024/01/04	1	60.00	0	0.00	59.80	1	491	0.20%
2023/12/27	2	60.60	0	0.00	60.70	2	517	0.39%
2023/12/18	1	60.80	0	0.00	60.20	1	554	0.18%
2023/12/15	0	0.00	1	61.00	60.80	-1	561	-0.18%
2023/12/13	0.7	59.70	0	0.00	59.60	0.7	587	0.11%
2023/12/12	0	0.00	1	60.70	60.50	-1	591	-0.17%
2023/12/11	5	60.50	0	0.00	60.50	5	608	0.82%
2023/12/04	1	61.80	0	0.00	61.80	1	632	0.16%
2023/11/27	0	0.00	2	60.00	59.50	-2	689	-0.29%
2023/11/23	0	0.00	1	61.00	60.70	-1	708	-0.14%
2023/11/22	1	60.40	1	60.50	60.50	0	721	0.00%
2023/11/21	1	60.30	0	0.00	60.20	1	746	0.13%
2023/11/17	0	0.00	4	59.88	60.50	-4	761	-0.53%
2023/11/16	0	0.00	1	59.40	59.50	-1	778	-0.13%
2023/11/14	1	59.10	1	59.00	59.10	0	801	0.00%
2023/11/09	2	57.85	0	0.00	57.80	2	820	0.24%
2023/11/08	2	57.70	2	58.10	57.80	0	836	0.00%
2023/11/06	0	0.00	4	58.30	58.70	-4	872	-0.46%
2023/11/02	1	57.40	0	0.00	57.80	1	949	0.11%
2023/11/01	0	0.00	14	57.30	56.80	-14	964	-1.45%
2023/10/31	7	57.83	3	59.10	56.60	4	971	0.41%
2023/10/30	1	57.50	0	0.00	57.80	1	989	0.10%
2023/10/24	1	58.20	0	0.00	58.40	1	1,040	0.10%
2023/10/18	1	60.40	0	0.00	59.60	1	1,187	0.08%
2023/10/17	4	60.85	0	0.00	60.70	4	1,191	0.34%
2023/10/12	0	0.00	10	59.90	61.30	-10	1,261	-0.79%
2023/10/11	0.7	60.00	0	0.00	59.70	0.7	1,275	0.05%
2023/10/06	0	0.00	1	63.90	63.60	-1	1,269	-0.08%
2023/09/20	0	0.00	3	66.40	66.30	-3	1,967	-0.15%
2023/09/19	3	67.07	0	0.00	66.80	3	2,014	0.15%
2023/09/18	0	0.00	2	67.20	66.80	-2	2,015	-0.10%
2023/09/15	1	67.00	3	67.03	67.00	-2	2,036	-0.10%
2023/09/14	0	0.00	1	67.60	68.00	-1	2,050	-0.05%
2023/09/13	1	66.60	0	0.00	66.50	1	2,070	0.05%
2023/09/12	0	0.00	1	65.90	65.80	-1	2,091	-0.05%
2023/09/11	0	0.00	2	65.35	64.90	-2	2,153	-0.09%
2023/09/08	1	66.10	0	0.00	66.10	1	2,235	0.04%
2023/09/07	1	67.50	5	67.56	67.30	-4	2,302	-0.17%
2023/09/04	1	67.00	0	0.00	66.30	1	2,485	0.04%
2023/09/01	0	0.00	0.1	66.30	65.60	-0.1	2,544	0.00%
2023/08/31	0.3	65.26	0	0.00	65.50	0.3	2,592	0.01%
2023/08/29	2	62.30	0	0.00	63.20	2	2,796	0.07%
2023/08/28	0	0.00	6	65.08	64.80	-6	2,928	-0.20%
2023/08/25	2	65.90	0	0.00	65.90	2	3,340	0.06%
2023/08/23	2	65.20	0	0.00	64.90	2	3,571	0.06%
2023/08/22	2	65.20	0	0.00	64.50	2	3,776	0.05%
2023/08/16	5	65.44	0	0.00	66.00	5	5,079	0.10%
2023/08/10	2	66.50	0.6	66.76	66.00	1.4	5,791	0.02%
2023/08/09	0	0.00	0.2	68.01	67.70	-0.2	5,768	0.00%
2023/08/08	1	68.40	1	69.40	68.50	0	5,748	0.00%
2023/08/07	3	71.20	0	0.00	71.40	3	5,718	0.05%
2023/08/04	0	0.00	1	70.60	70.80	-1	5,706	-0.02%
2023/08/02	0	0.00	2	70.90	70.50	-2	5,716	-0.03%
2023/07/28	0	0.00	1	72.00	71.90	-1	5,683	-0.02%
2023/07/27	1	72.70	0	0.00	72.40	1	5,682	0.02%
2023/07/26	1	72.60	5	72.90	71.50	-4	5,680	-0.07%
2023/07/25	11	73.22	1.2	73.68	73.30	9.8	5,664	0.17%
2023/07/24	0	0.00	1	71.80	72.80	-1	5,619	-0.02%
2023/07/21	2	72.25	0	0.00	72.10	2	5,602	0.04%
2023/07/19	11	72.03	1	73.40	71.90	10	5,664	0.18%
2023/07/18	13.1	74.61	4	74.05	73.20	9.1	5,800	0.16%
2023/07/17	1	74.90	5	76.24	75.30	-4	6,004	-0.07%
2023/07/14	5	74.84	1	74.70	74.70	4	6,185	0.06%
2023/07/13	2	74.95	0	0.00	74.50	2	6,208	0.03%
2023/07/12	2	74.65	0	0.00	74.60	2	6,193	0.03%
2023/07/10	4.2	75.39	5	75.30	75.00	-0.8	6,172	-0.01%
2023/07/07	10	80.00	5	80.00	79.90	5	6,082	0.08%
2023/07/06	0.1	84.28	1	82.60	82.00	-0.9	6,093	-0.01%
2023/07/05	8	84.94	1	84.50	84.40	7	6,027	0.12%
2023/07/04	4	82.93	6	83.30	83.40	-2	5,876	-0.03%
2023/07/03	2	80.80	0	0.00	80.60	2	5,771	0.03%
2023/06/29	0	0.00	2	78.70	78.50	-2	5,902	-0.03%
2023/06/28	0	0.00	2	80.10	79.00	-2	6,199	-0.03%
2023/06/27	10	79.00	0	0.00	79.00	10	6,225	0.16%
2023/06/26	3	82.60	2	82.10	81.60	1	6,203	0.02%
2023/06/21	3	82.67	0	0.00	83.10	3	6,219	0.05%
2023/06/20	1	81.80	11	80.82	81.90	-10	6,199	-0.16%
2023/06/19	7	83.04	1	83.00	82.70	6	6,182	0.10%
2023/06/15	0	0.00	12	82.00	83.00	-12	6,121	-0.20%
2023/06/14	3	82.97	1	83.20	82.30	2	6,077	0.03%
2023/06/13	1.2	86.28	0	0.00	84.40	1.2	5,998	0.02%
2023/06/12	0	84.91	11	86.00	84.60	-11	5,927	-0.18%
2023/06/09	0	0.00	20.1	86.00	85.50	-20.1	5,863	-0.34%
2023/06/08	4.2	84.40	40	84.75	84.10	-35.8	5,799	-0.62%
2023/06/07	5.2	88.45	2	87.50	86.70	3.2	5,738	0.06%
2023/06/06	7.1	88.82	1	88.40	87.90	6.1	5,686	0.11%
2023/06/05	1	90.50	17.7	90.66	88.70	-16.7	5,666	-0.29%
2023/06/02	8.1	88.04	1.5	88.81	89.60	6.6	5,592	0.12%
2023/06/01	16.1	89.05	3	89.00	89.30	13.1	5,486	0.24%
2023/05/31	35	89.10	42.7	89.30	88.90	-7.7	5,347	-0.14%
2023/05/30	33	84.29	8.3	85.20	83.70	24.7	4,920	0.50%
2023/05/29	6	83.97	8	83.68	83.70	-2	4,738	-0.04%
2023/05/26	8	84.84	4	85.16	82.60	4	4,676	0.08%
2023/05/25	40	85.99	19	85.42	86.80	21	4,519	0.46%
2023/05/24	15	83.97	52	83.54	83.80	-37	4,189	-0.88%
2023/05/23	25	82.90	13	83.08	83.00	12	4,085	0.29%
2023/05/22	52	79.28	27	79.69	82.50	25	3,887	0.64%
2023/05/19	26	75.60	86	76.48	77.80	-60	3,202	-1.87%
2023/05/18	20	70.46	19	70.62	70.80	1	2,713	0.04%
2023/05/17	0	68.90	15	69.67	70.40	-15	2,618	-0.57%
2023/05/16	0	66.20	2	67.55	67.50	-2	2,507	-0.08%
2023/05/15	0	0.00	1	64.80	65.80	-1	2,477	-0.04%
2023/05/12	0	0.00	0.3	65.45	65.80	-0.3	2,477	-0.01%
2023/05/11	3	65.97	0	0.00	65.10	3	2,476	0.12%
2023/05/05	0	0.00	0.4	66.50	66.40	-0.4	2,482	-0.01%
2023/05/02	5	66.00	0	0.00	66.00	5	2,513	0.20%
2023/04/26	0	0.00	3	64.50	65.20	-3	2,512	-0.12%
2023/04/25	6	65.58	0	0.00	63.80	6	2,500	0.24%
2023/04/24	4	66.88	24.5	66.34	65.90	-20.5	2,452	-0.84%
2023/04/21	35.1	69.21	5	70.48	67.00	30.1	2,405	1.25%
2023/04/20	21	72.01	37	73.22	71.40	-16	2,254	-0.71%
2023/04/19	12	72.06	10	71.29	69.80	2	2,016	0.10%
2023/04/18	1	67.20	2	67.75	68.20	-1	1,813	-0.06%
2023/04/17	6	67.42	6	66.98	67.10	0	1,770	0.00%
2023/04/14	2	67.30	1	66.90	66.90	1	1,750	0.06%
2023/04/13	5	67.50	4	67.10	66.60	1	1,713	0.06%
2023/04/12	5	66.96	6	66.73	66.70	-1	1,685	-0.06%
2023/04/11	8	66.60	4	66.73	66.70	4	1,672	0.24%
2023/04/10	10	65.80	0.1	66.25	66.00	9.9	1,625	0.61%
2023/04/06	1	66.20	0	0.00	65.90	1	1,565	0.06%
2023/03/31	5.1	66.08	2	65.70	65.80	3.1	1,537	0.20%
2023/03/30	3	65.60	2	65.90	66.10	1	1,499	0.07%
2023/03/29	18	66.73	18	66.78	67.10	0	1,398	0.00%
2023/03/27	0	0.00	1	63.60	63.20	-1	1,071	-0.09%
2023/03/24	0	0.00	2	64.15	64.40	-2	1,047	-0.19%
2023/03/23	0.3	63.19	0	0.00	62.80	0.3	1,009	0.03%
2023/03/22	0.7	62.97	0	0.00	63.00	0.7	1,007	0.07%
2023/03/09	0	0.00	5	63.20	63.00	-5	1,498	-0.33%
2023/03/07	0	0.00	2	64.00	63.70	-2	1,467	-0.14%
2023/02/24	7	63.06	1	62.70	62.50	6	1,436	0.42%
2023/02/16	1	62.00	1	61.60	62.00	0	1,457	0.00%
2023/02/10	1	61.50	0	0.00	61.00	1	1,549	0.06%
2023/02/09	2	61.80	0	0.00	61.50	2	1,564	0.13%
2023/02/08	1	61.30	1	61.50	61.30	0	1,570	0.00%
2023/02/01	0	0.00	1	61.20	61.00	-1	1,533	-0.07%
2023/01/31	1	60.50	5	60.70	60.80	-4	1,556	-0.26%
2023/01/30	0	0.00	2	59.50	60.10	-2	1,559	-0.13%
2023/01/09	1	58.40	1	58.60	58.50	0	1,993	0.00%
2022/12/21	1	58.60	0	0.00	58.30	1	2,748	0.04%
2022/12/20	2	59.80	0	0.00	58.20	2	2,731	0.07%
2022/12/09	1	61.00	0	0.00	60.90	1	2,751	0.04%
2022/12/08	0	0.00	1	62.10	62.00	-1	2,743	-0.04%
2022/12/06	0	0.00	4	63.70	63.70	-4	2,716	-0.15%
2022/12/05	3	65.47	26	65.22	65.00	-23	2,693	-0.85%
2022/12/02	32	65.04	17	64.77	64.60	15	2,615	0.57%
2022/11/30	10	59.70	0	0.00	59.80	10	2,338	0.43%
2022/11/29	5	59.40	0	0.00	59.60	5	2,363	0.21%
2022/11/25	1	58.00	0	0.00	57.70	1	2,454	0.04%
2022/11/17	0	0.00	1	61.30	61.40	-1	2,534	-0.04%
2022/11/15	1	61.30	0	0.00	61.20	1	2,518	0.04%
2022/11/09	1	61.40	11	61.06	60.70	-10	2,498	-0.40%
2022/11/08	7	61.09	0	0.00	60.60	7	2,481	0.28%
2022/11/04	3	60.30	4	60.30	60.30	-1	2,498	-0.04%
2022/10/28	5	59.40	0	0.00	58.80	5	2,577	0.19%
2022/10/25	2	59.60	1	60.70	59.50	1	2,630	0.04%
2022/10/24	2	61.60	2	61.00	60.40	0	2,673	0.00%
2022/10/20	0.2	59.10	0	0.00	59.50	0.2	2,674	0.01%
2022/10/19	5	62.62	15	61.93	61.00	-10	2,741	-0.36%
2022/10/18	16	64.69	16	63.54	63.00	0	2,882	0.00%
2022/10/17	4	64.20	1	64.50	65.50	3	2,872	0.10%
2022/10/14	10	62.88	4	63.33	63.80	6	2,784	0.22%
2022/10/13	10	62.70	16	61.06	59.80	-6	2,724	-0.22%
2022/10/12	10	62.89	11	63.26	63.30	-1	2,674	-0.04%
2022/10/11	6	63.87	6	64.32	63.70	0	2,671	0.00%
2022/10/06	10	64.48	2	64.40	64.50	8	2,632	0.30%
2022/10/05	33	64.26	34	63.69	63.30	-1	2,561	-0.04%
2022/10/04	1	61.60	1	60.40	61.80	0	2,425	0.00%
2022/09/30	2	58.80	0	0.00	60.20	2	2,428	0.08%
2022/09/29	2	59.40	3	58.90	59.60	-1	2,420	-0.04%
2022/09/28	1	58.50	0.1	56.70	56.20	1	2,390	0.04%
2022/09/27	1	56.70	0	0.00	57.60	1	2,376	0.04%
2022/09/26	2	56.40	3	56.80	56.50	-1	2,389	-0.04%
2022/09/23	1	60.00	0	0.00	60.00	1	2,411	0.04%
2022/09/21	1	61.30	0	0.00	61.50	1	2,492	0.04%
2022/09/16	0	0.00	1	62.10	62.30	-1	2,643	-0.04%
2022/09/15	0	0.00	0	64.10	63.20	0	2,642	0.00%
2022/09/13	0	64.50	0	0.00	64.60	0	2,640	0.00%
2022/09/12	0	64.15	0	0.00	64.10	0	2,644	0.00%
2022/09/08	1	63.30	1	63.80	64.20	0	2,648	0.00%
2022/09/07	1	61.90	0	0.00	61.80	1	2,624	0.04%
2022/09/06	3	61.10	0	0.00	61.30	3	2,624	0.11%
2022/09/05	0	0.00	1	61.90	61.70	-1	2,630	-0.04%
2022/09/01	1	64.60	1	64.70	63.40	0	2,615	0.00%
2022/08/31	5	61.68	2	62.60	63.00	3	2,545	0.12%
2022/08/29	7.4	63.76	0	0.00	62.60	7.4	2,551	0.29%
2022/08/26	1	68.80	0	0.00	66.60	1	2,521	0.04%
2022/08/25	0	0.00	2	68.00	69.00	-2	2,506	-0.08%
2022/08/24	2	67.30	0	0.00	67.30	2	2,589	0.08%
2022/08/22	8	67.50	0	0.00	68.10	8	2,785	0.29%
2022/08/19	3	69.70	5	69.02	68.30	-2	2,888	-0.07%
2022/08/18	3	68.93	0	0.00	69.00	3	2,980	0.10%
2022/08/17	2	68.90	0	0.00	68.70	2	3,035	0.07%
2022/08/16	0	0.00	1	69.90	69.30	-1	3,029	-0.03%
2022/08/15	0	0.00	11	69.07	69.00	-11	3,033	-0.36%
2022/08/12	3	68.77	1.1	68.70	68.60	2	3,039	0.06%
2022/08/11	2	68.80	3	69.53	68.20	-1	3,030	-0.03%
2022/08/10	2	68.30	0	0.00	68.10	2	2,982	0.07%
2022/08/09	2	68.50	0	0.00	68.30	2	2,966	0.07%
2022/08/05	1	66.90	0	0.00	66.80	1	2,946	0.03%
2022/08/04	16	65.49	1	65.70	66.00	15	2,946	0.51%
2022/08/02	8	67.15	2	67.20	67.10	6	2,879	0.21%
2022/08/01	3	69.90	5	69.60	69.40	-2	2,827	-0.07%
2022/07/29	1	71.10	2	70.00	70.30	-1	2,802	-0.04%
2022/07/28	1	71.10	5	70.92	71.00	-4	2,767	-0.14%
2022/07/27	1	70.00	1	70.40	71.50	0	2,773	0.00%
2022/07/26	2	70.40	4.1	70.15	69.90	-2.1	2,721	-0.08%
2022/07/25	14	71.07	10	70.71	71.10	4	2,612	0.15%
2022/07/22	1.1	69.25	2	68.45	68.90	-1	2,404	-0.04%
2022/07/21	0	0.00	1	67.00	67.30	-1	2,284	-0.04%
2022/07/20	3	67.27	4	67.40	67.20	-1	2,274	-0.04%
2022/07/19	2	67.60	3	67.77	68.00	-1	2,266	-0.04%
2022/07/18	2	66.70	4	67.50	67.30	-2	2,283	-0.09%
2022/07/15	1	66.70	7	66.90	66.70	-6	2,409	-0.25%
2022/07/14	0	0.00	1	66.40	66.70	-1	2,564	-0.04%
2022/07/13	1	65.50	17	66.20	65.40	-16	2,550	-0.63%
2022/07/12	0	0.00	1	63.20	63.60	-1	2,518	-0.04%
2022/07/08	1	62.80	5	63.22	62.70	-4	2,457	-0.16%
2022/07/07	1	60.80	1	59.20	61.30	0	2,429	0.00%
2022/07/06	6	60.23	0	0.00	59.00	6	2,411	0.25%
2022/07/05	4	59.35	6	59.33	60.30	-2	2,410	-0.08%
2022/07/04	0.1	58.50	0	0.00	58.70	0.1	2,403	0.00%
2022/07/01	0	0.00	9	62.78	59.90	-9	2,382	-0.38%
2022/06/29	7	67.36	3	66.80	67.90	4	2,294	0.17%
2022/06/28	3	67.17	3	66.77	67.30	0	2,241	0.00%
2022/06/27	7	66.71	6	67.01	66.80	1	2,210	0.04%
2022/06/24	4.1	65.25	6	65.28	65.50	-1.9	2,147	-0.09%
2022/06/23	0	0.00	1	62.10	62.30	-1	2,099	-0.05%
2022/06/20	1	62.20	3	61.63	60.70	-2	2,084	-0.10%
2022/06/16	1	64.30	0	0.00	64.30	1	2,047	0.05%
2022/06/15	3	66.50	0	0.00	65.30	3	2,027	0.15%
2022/06/14	1	65.70	1	64.90	66.30	0	2,017	0.00%
2022/06/13	1	65.40	0	0.00	65.60	1	1,995	0.05%
2022/06/10	0	0.00	3	66.70	66.70	-3	1,974	-0.15%
2022/06/09	0	0.00	0.1	66.30	66.40	-0.1	1,944	0.00%
2022/06/08	1	65.90	1	66.90	65.60	0	1,922	0.00%
2022/06/07	1	65.70	1	66.10	66.10	0	1,879	0.00%
2022/06/06	1	65.50	3	64.67	65.50	-2	1,869	-0.11%
2022/06/02	1	66.70	3	65.93	66.10	-2	1,854	-0.11%
2022/06/01	11.5	67.14	3	66.77	66.00	8.5	1,832	0.46%
2022/05/31	2	66.25	9	66.77	67.00	-7	1,741	-0.40%
2022/05/30	5.1	64.43	14	64.34	64.80	-8.9	1,587	-0.56%
2022/05/27	8	64.93	6	65.30	64.40	2	1,533	0.13%
2022/05/26	10	63.44	5	63.38	62.90	5	1,410	0.35%
2022/05/25	3	61.93	4	62.18	62.20	-1	1,310	-0.08%
2022/05/24	0	0.00	1	60.20	59.70	-1	1,257	-0.08%
2022/05/23	5	61.24	0	0.00	60.70	5	1,249	0.40%
2022/05/20	2	61.00	0	0.00	60.40	2	1,229	0.16%
2022/05/17	10	58.30	10	58.15	58.40	0	1,200	0.00%
2022/05/13	0	0.00	11	58.41	58.40	-11	1,189	-0.93%
2022/05/12	0	0.00	1	58.50	57.10	-1	1,177	-0.08%
2022/05/11	1	58.40	2	58.10	57.90	-1	1,161	-0.09%
2022/05/10	0	0.00	0.1	57.80	58.40	-0.1	1,160	0.00%
2022/05/09	11	59.90	0	0.00	58.00	11	1,156	0.95%
2022/05/06	1	60.40	11	61.10	61.10	-10	1,145	-0.87%
2022/05/05	5	61.20	0	0.00	60.80	5	1,137	0.44%
2022/05/04	3.1	61.20	4	61.65	61.50	-1	1,119	-0.08%
2022/04/26	11	60.20	0	0.00	59.80	11	1,056	1.04%
2022/04/25	1	61.40	2	61.35	60.10	-1	1,049	-0.10%
2022/04/22	6	64.28	1	65.10	63.60	5	1,020	0.49%
2022/04/21	15	67.89	15	67.30	64.20	0	976	0.00%
2022/04/20	21	66.10	32	65.15	66.40	-11	780	-1.41%
2022/04/08	0	0.00	11	60.43	60.90	-11	829	-1.33%
2022/04/07	2	59.25	0	0.00	58.70	2	828	0.24%
2022/04/06	1	60.40	6	60.00	60.40	-5	832	-0.60%
2022/03/31	0	0.00	2	60.60	60.00	-2	911	-0.22%
2022/03/24	0	0.00	2	59.60	59.20	-2	982	-0.20%
2022/03/23	0	0.00	2	58.20	58.80	-2	994	-0.20%
2022/03/17	1	56.80	0	0.00	57.70	1	1,036	0.10%
2022/03/15	2	55.70	0	0.00	55.60	2	1,058	0.19%
2022/03/14	0	0.00	1	56.30	57.10	-1	1,071	-0.09%
2022/03/11	1	57.30	0	0.00	56.80	1	1,088	0.09%
2022/03/09	1	56.00	0	0.00	56.00	1	1,111	0.09%
2022/03/08	6	55.97	0	0.00	55.70	6	1,160	0.52%
2022/03/04	1	59.50	0	0.00	59.40	1	1,203	0.08%
2022/03/03	1	60.10	1	61.00	60.30	0	1,239	0.00%
2022/02/25	1	58.90	0	0.00	59.10	1	1,334	0.07%
2022/02/24	5	59.14	0	0.00	58.80	5	1,379	0.36%
2022/02/22	1	61.40	2	61.05	60.50	-1	1,553	-0.06%
2022/02/21	10	62.00	1	61.50	62.10	9	1,817	0.50%
2022/02/17	0	0.00	1	62.80	62.30	-1	2,329	-0.04%
2022/02/10	0	0.00	0	62.20	62.20	0	2,796	0.00%
2022/02/09	1	62.70	1	62.50	62.80	0	2,825	0.00%
2022/02/08	0	0.00	1	62.40	62.60	-1	2,863	-0.03%
2022/01/26	2	59.60	0	0.00	59.50	2	2,915	0.07%
2022/01/21	0	61.50	2.1	61.20	60.80	-2	3,352	-0.06%
2022/01/20	2	61.80	0	0.00	61.80	2	3,389	0.06%
2022/01/18	5	63.40	5	62.84	62.10	0	3,512	0.00%
2022/01/17	1	61.90	1	62.00	62.80	0	3,682	0.00%
2022/01/14	5	60.80	2	60.65	61.00	3	3,712	0.08%
2022/01/13	0	62.60	0	0.00	62.50	0	3,743	0.00%
2022/01/12	1	61.80	3.1	63.99	62.00	-2.1	3,782	-0.06%
2022/01/11	0	0.00	1	63.60	63.80	-1	3,831	-0.03%
2022/01/10	5	64.90	3	64.50	64.60	2	4,010	0.05%
2022/01/07	0	0.00	10.1	65.44	65.50	-10.1	4,232	-0.24%
2022/01/06	3.1	67.28	4	67.48	67.10	-0.9	4,277	-0.02%
2022/01/05	25.2	69.27	16	69.27	68.50	9.2	4,366	0.21%
2022/01/03	1	67.20	0	0.00	66.80	1	4,670	0.02%
2021/12/30	0	0.00	1	66.50	66.70	-1	4,745	-0.02%
2021/12/28	2	68.20	2	69.00	67.50	0	5,002	0.00%
2021/12/27	4	68.85	5	68.96	68.40	-1	5,071	-0.02%
2021/12/24	5	67.90	12	68.58	68.20	-7	5,251	-0.13%
2021/12/22	6	65.42	1	65.50	65.10	5	5,221	0.10%
2021/12/20	1	63.70	1	63.80	64.10	0	5,401	0.00%
2021/12/17	2	64.50	1	63.90	63.90	1	5,465	0.02%
2021/12/16	0	0.00	1	66.10	65.00	-1	5,455	-0.02%
2021/12/15	2	64.85	0	0.00	65.10	2	5,470	0.04%
2021/12/14	1	65.60	0	0.00	65.10	1	5,514	0.02%
2021/12/13	17	66.56	2	66.80	66.60	15	5,739	0.26%
2021/12/10	1	67.10	0	0.00	66.80	1	5,878	0.02%
2021/12/09	0	0.00	9	67.23	66.80	-9	5,875	-0.15%
2021/12/07	1	68.00	2	68.50	67.90	-1	5,843	-0.02%
2021/12/06	5	68.30	1	68.40	68.40	4	5,833	0.07%
2021/12/03	1	68.20	0	0.00	68.00	1	5,828	0.02%
2021/12/02	1	68.10	2	69.05	67.60	-1	5,826	-0.02%
2021/12/01	1	68.00	0	0.00	69.10	1	5,784	0.02%
2021/11/30	2	68.75	1	69.50	68.70	1	5,768	0.02%
2021/11/29	2	67.80	1	68.20	67.70	1	5,741	0.02%
2021/11/26	0	0.00	2	68.00	67.20	-2	5,718	-0.03%
2021/11/25	0	0.00	1	69.70	69.00	-1	5,688	-0.02%
2021/11/24	0	0.00	1	70.50	70.40	-1	5,667	-0.02%
2021/11/23	2	70.05	2	69.90	68.80	0	5,650	0.00%
2021/11/22	7	71.59	3	71.90	70.80	4	5,624	0.07%
2021/11/19	3	73.13	4	73.13	71.70	-1	5,571	-0.02%
2021/11/18	19	74.51	8	73.90	73.50	11	5,480	0.20%
2021/11/17	7.1	72.60	15	72.50	73.90	-8	5,231	-0.15%
2021/11/16	14	70.95	30	70.55	70.00	-16	4,911	-0.33%
2021/11/15	38	70.18	45	70.38	70.00	-7	4,757	-0.15%
2021/11/12	6	65.95	4	66.55	67.00	2	4,439	0.05%
2021/11/11	2	64.80	30	64.80	64.50	-28	4,398	-0.64%
2021/11/10	19	64.56	3	64.80	64.60	16	4,415	0.36%
2021/11/09	10	64.26	0	0.00	65.20	10	4,405	0.23%
2021/11/08	7	65.40	1	65.30	64.60	6	4,389	0.14%
2021/11/05	10	66.27	3	65.77	66.00	7	4,390	0.16%
2021/11/04	2	67.50	1	68.10	67.20	1	4,368	0.02%
2021/11/03	0	0.00	2	67.45	67.30	-2	4,372	-0.05%
2021/11/02	12	71.39	12	68.66	67.40	0	4,399	0.00%
2021/11/01	14	68.13	20	69.74	70.60	-6	4,228	-0.14%
2021/10/29	5	67.52	5	67.56	66.70	0	4,131	0.00%
2021/10/28	5	67.82	3	66.70	66.20	2	4,087	0.05%
2021/10/27	3	66.23	2.1	66.22	66.50	0.9	4,053	0.02%
2021/10/26	4	67.23	2	69.10	66.50	2	4,041	0.05%
2021/10/25	11	67.92	23	67.62	68.70	-12	3,966	-0.30%
2021/10/22	0	0.00	0	65.37	65.30	0	3,865	0.00%
2021/10/21	11	64.45	11	65.14	64.40	0	4,042	0.00%
2021/10/20	4	64.20	25	64.81	64.10	-21	4,361	-0.48%
2021/10/19	25	64.70	7	64.60	64.60	18	4,334	0.42%
2021/10/18	15.1	66.58	7	67.70	64.50	8.1	4,283	0.19%
2021/10/15	15	68.26	23	68.39	69.50	-8	4,124	-0.19%
2021/10/14	6	65.02	1	64.40	66.50	5	3,921	0.13%
2021/10/13	1	66.29	1	67.00	65.50	0	3,863	0.00%
2021/10/12	5	67.74	31	67.54	66.50	-26	3,764	-0.69%
2021/10/08	13	66.86	15	66.05	67.60	-2	3,650	-0.06%
2021/10/07	13	64.07	2	64.35	63.70	11	3,402	0.32%
2021/10/06	8.1	63.52	28	64.28	63.30	-19.9	3,462	-0.57%
2021/10/05	15	62.22	9	60.66	62.50	6	3,383	0.18%
2021/10/04	6	61.78	4	61.80	61.50	2	3,345	0.06%
2021/10/01	18	63.79	31.1	62.71	61.90	-13.1	3,282	-0.40%
2021/09/30	0	0.00	3	61.07	61.40	-3	3,075	-0.10%
2021/09/28	0	0.00	1	60.70	61.10	-1	3,168	-0.03%
2021/09/27	14	62.04	13	62.00	62.00	1	3,172	0.03%
2021/09/24	11	59.54	16	60.10	59.50	-5	3,086	-0.16%
2021/09/22	10	57.18	1	56.40	56.40	9	3,135	0.29%
2021/09/17	5	58.00	0	0.00	58.90	5	3,209	0.16%
2021/09/16	15	59.58	0.1	59.50	58.50	15	3,315	0.45%
2021/09/15	0	0.00	14	60.06	60.10	-14	3,365	-0.42%
2021/09/13	1	55.80	0	0.00	55.50	1	3,762	0.03%
2021/09/08	3	54.90	0	0.00	54.60	3	4,722	0.06%
2021/09/03	2	58.65	0	0.00	58.60	2	4,859	0.04%
2021/09/01	10	59.50	0	0.00	59.40	10	4,861	0.21%
2021/08/31	0	0.00	2	58.50	58.20	-2	4,848	-0.04%
2021/08/30	0	0.00	10	58.30	58.20	-10	4,851	-0.21%
2021/08/27	13	57.84	0	0.00	57.50	13	4,851	0.27%
2021/08/26	3	58.67	2	59.00	58.90	1	4,845	0.02%
2021/08/24	3	59.23	6	58.90	58.60	-3	4,874	-0.06%
2021/08/20	1	56.30	2	57.05	55.90	-1	4,892	-0.02%
2021/08/19	2	58.25	0	0.00	57.00	2	4,898	0.04%
2021/08/17	1	58.00	1	57.40	57.40	0	4,972	0.00%
2021/08/16	7	60.50	1	60.50	60.20	6	4,981	0.12%
2021/08/12	5	65.90	0	0.00	65.90	5	4,979	0.10%
2021/08/11	20	65.69	0	0.00	65.40	20	4,998	0.40%
2021/08/10	2	66.10	0	0.00	66.50	2	5,034	0.04%
2021/08/06	0	0.00	3	69.43	69.10	-3	5,092	-0.06%
2021/08/05	1	69.50	6	69.65	69.30	-5	5,084	-0.10%
2021/08/04	1.1	68.19	0	0.00	69.50	1.1	5,132	0.02%
2021/08/03	1	67.70	0	0.00	67.10	1	5,099	0.02%
2021/08/02	0	0.00	2	67.00	67.20	-2	5,147	-0.04%
2021/07/29	2	67.70	2	66.85	67.20	0	5,266	0.00%
2021/07/28	6	66.08	0	0.00	66.50	6	5,294	0.11%
2021/07/27	9.1	72.08	6	71.20	69.40	3.1	5,300	0.06%
2021/07/26	1.1	73.47	48	72.15	73.70	-46.9	5,144	-0.91%
2021/07/23	3	66.93	0	0.00	67.00	3	4,812	0.06%
2021/07/21	0	0.00	1	66.20	64.80	-1	4,873	-0.02%
2021/07/20	1	66.80	14	66.62	66.10	-13	4,877	-0.27%
2021/07/19	11	68.19	0	0.00	68.10	11	4,904	0.22%
2021/07/16	4	69.48	1	70.10	68.90	3	4,973	0.06%
2021/07/15	23	69.67	4	69.28	69.30	19	4,995	0.38%
2021/07/14	2	68.70	1	67.70	67.70	1	4,990	0.02%
2021/07/13	4	71.35	33	72.34	69.20	-29	4,981	-0.58%
2021/07/12	14	71.44	6	71.30	71.50	8	4,888	0.16%
2021/07/09	5	68.10	1	69.00	68.00	4	4,792	0.08%
2021/07/08	3	69.57	21	69.55	69.10	-18	4,863	-0.37%
2021/07/07	1	68.20	6	68.38	68.30	-5	4,908	-0.10%
2021/07/06	34	69.34	0	0.00	68.60	34	4,980	0.68%
2021/07/05	8	70.20	7	70.01	70.60	1	5,019	0.02%
2021/07/02	4	68.35	40	68.46	68.00	-36	5,006	-0.72%
2021/07/01	9	69.11	9	68.24	66.80	0	5,158	0.00%
2021/06/30	3	70.13	4	70.08	69.40	-1	5,188	-0.02%
2021/06/29	15	69.90	1	71.20	68.90	14	5,249	0.27%
2021/06/28	36	69.58	37	69.71	70.90	-1	5,369	-0.02%
2021/06/25	75	72.35	15	72.08	70.30	60	5,821	1.03%
2021/06/24	17	74.52	10	73.25	73.00	7	5,859	0.12%
2021/06/23	17	73.15	11	72.86	74.00	6	5,857	0.10%
2021/06/22	45	70.61	47	71.13	71.00	-2	6,075	-0.03%
2021/06/21	14	72.20	30	73.02	71.10	-16	6,435	-0.25%
2021/06/18	40	64.95	13	66.97	68.40	27	7,143	0.38%
2021/06/17	4	62.33	0	0.00	62.20	4	7,073	0.06%
2021/06/16	3	62.53	5	62.76	62.70	-2	7,087	-0.03%
2021/06/11	1	61.20	1	60.20	60.40	0	8,110	0.00%
2021/06/09	2	59.60	2	59.80	59.40	0	8,272	0.00%
2021/06/07	1	58.80	2	59.50	59.00	-1	8,467	-0.01%
2021/06/04	5	60.10	0	0.00	59.80	5	8,583	0.06%
2021/06/03	2	60.45	2	60.40	60.80	0	8,839	0.00%
2021/06/02	2	60.90	1	61.00	59.90	1	9,644	0.01%
2021/06/01	2	61.65	7	62.01	61.50	-5	10,111	-0.05%
2021/05/31	2	61.40	2	61.50	61.20	0	10,848	0.00%
2021/05/28	0	0.00	2	59.60	60.40	-2	10,980	-0.02%
2021/05/27	4	58.93	1	59.80	59.00	3	11,030	0.03%
2021/05/26	2	60.15	3	60.37	59.40	-1	11,075	-0.01%
2021/05/25	4	61.20	1	61.40	60.80	3	11,353	0.03%
2021/05/24	1	59.50	1	58.60	59.70	0	11,403	0.00%
2021/05/20	1	55.80	1	56.20	55.80	0	11,667	0.00%
2021/05/19	1	57.00	11	55.67	56.30	-10	11,792	-0.08%
2021/05/17	5	54.48	1	54.70	52.40	4	11,907	0.03%
2021/05/14	6	56.87	5	55.98	54.70	1	11,909	0.01%
2021/05/13	7	56.57	4	53.98	56.60	3	11,958	0.03%
2021/05/12	3	56.20	14	55.40	55.10	-11	12,073	-0.09%
2021/05/11	1	58.90	11	60.03	58.40	-10	12,131	-0.08%
2021/05/10	8	63.95	2	63.00	62.60	6	12,227	0.05%
2021/05/07	11	65.98	3	63.70	66.20	8	12,476	0.06%
2021/05/06	2	60.65	7.1	61.03	60.70	-5.1	13,114	-0.04%
2021/05/05	6	61.13	3	60.30	59.50	3	13,544	0.02%
2021/05/04	6	59.85	0	0.00	60.10	6	13,604	0.04%
2021/05/03	2.5	63.72	5	63.60	62.60	-2.5	13,622	-0.02%
2021/04/29	2.5	67.90	0	0.00	66.50	2.5	13,715	0.02%
2021/04/28	1	68.10	3	67.70	67.50	-2	13,853	-0.01%
2021/04/27	11	69.56	5	69.90	69.10	6	14,034	0.04%
2021/04/26	3	67.90	5	67.80	68.10	-2	14,185	-0.01%
2021/04/23	10	67.58	0	0.00	68.20	10	14,329	0.07%
2021/04/22	6	69.40	0	0.00	67.10	6	14,830	0.04%
2021/04/21	2	71.40	0	0.00	71.20	2	15,180	0.01%
2021/04/20	4	72.68	8	71.69	72.80	-4	15,347	-0.03%
2021/04/19	7	71.69	2	71.70	71.40	5	15,498	0.03%
2021/04/16	4	72.95	4	73.53	72.60	0	15,749	0.00%
2021/04/15	3	72.70	0	0.00	73.30	3	16,003	0.02%
2021/04/14	6	73.10	5	70.24	71.70	1	16,283	0.01%
2021/04/13	7	75.54	5.3	76.48	73.10	1.7	16,680	0.01%
2021/04/12	0	0.00	1.1	75.06	75.00	-1.1	17,372	-0.01%
2021/04/09	9	76.00	20	76.28	75.70	-11	17,830	-0.06%
2021/04/08	9	77.77	11.4	77.59	77.00	-2.4	18,292	-0.01%
2021/04/07	7	78.54	7.1	78.69	77.50	-0.1	18,380	0.00%
2021/04/06	5	76.72	12	76.55	76.40	-7	18,463	-0.04%
2021/04/01	15	76.94	17	76.72	76.30	-2	18,834	-0.01%
2021/03/31	18	77.59	9	77.82	77.00	9	19,262	0.05%
2021/03/30	24	81.13	31	81.91	79.50	-7	19,557	-0.04%
2021/03/29	18.4	77.79	8.4	77.61	78.30	10.1	19,587	0.05%
2021/03/26	16.4	78.03	8	78.14	76.50	8.4	19,490	0.04%
2021/03/25	16.4	78.46	21	78.55	78.00	-4.7	19,251	-0.02%
2021/03/24	26.1	78.56	20	77.59	77.00	6.1	18,734	0.03%
2021/03/23	35.1	77.52	30	79.50	78.00	5.1	18,165	0.03%
2021/03/22	15.1	72.17	13.2	72.10	74.00	1.9	16,948	0.01%
2021/03/19	9	71.10	10	71.14	70.70	-1	16,741	-0.01%
2021/03/18	26	72.08	15	72.13	71.30	11	16,655	0.07%
2021/03/17	36	71.02	56	72.41	71.10	-20	16,366	-0.12%
2021/03/16	10	68.45	13	68.08	67.90	-3	15,590	-0.02%
2021/03/15	8	67.19	3	67.00	68.00	5	15,543	0.03%
2021/03/12	9	67.81	5	68.44	67.70	4	15,497	0.03%
2021/03/11	2	67.80	3	67.10	67.50	-1	15,453	-0.01%
2021/03/10	4	68.20	7	66.47	66.10	-3	15,405	-0.02%
2021/03/09	6	69.75	3	69.87	67.30	3	15,345	0.02%
2021/03/08	29	72.32	20	71.96	70.20	9	15,146	0.06%
2021/03/05	5	69.88	5	69.80	70.70	0	14,411	0.00%
2021/03/04	26	68.57	23	70.12	68.00	3	13,956	0.02%
2021/03/03	15	64.66	17	67.21	67.50	-2	13,225	-0.02%
2021/03/02	4	66.03	6	65.18	63.10	-2	13,138	-0.02%
2021/02/26	13	65.98	0	0.00	65.60	13	13,169	0.10%
2021/02/25	3	69.40	3	68.53	67.10	0	13,171	0.00%
2021/02/24	5	68.08	1	65.90	66.00	4	12,911	0.03%
2021/02/23	2	67.60	2	67.30	67.10	0	12,854	0.00%
2021/02/22	6	67.47	13	67.71	67.50	-7	12,801	-0.05%
2021/02/19	3	64.97	7	64.60	66.20	-4	12,652	-0.03%
2021/02/18	2	63.45	1	62.90	63.90	1	12,594	0.01%
2021/02/17	8	61.80	3	62.43	63.10	5	12,630	0.04%
2021/02/05	3	63.23	4	63.03	62.90	-1	12,609	-0.01%
2021/02/04	0	0.00	4	63.33	63.50	-4	12,598	-0.03%
2021/02/03	5	64.48	4	65.18	64.20	1	12,648	0.01%
2021/02/02	2	63.05	23	64.12	65.40	-21	12,485	-0.17%
2021/02/01	8	61.91	1	62.60	61.90	7	12,328	0.06%
2021/01/29	35	66.11	32	67.04	63.90	3	12,183	0.02%
2021/01/28	126	70.59	110	70.04	68.50	16	11,869	0.13%	大買/大賣/
2021/01/27	16	68.47	15	67.66	70.10	1	11,135	0.01%
2021/01/25	1	65.10	6.3	64.70	64.40	-5.3	10,538	-0.05%
2021/01/22	4	65.68	2	66.00	66.60	2	10,441	0.02%
2021/01/21	5	65.26	15	65.10	64.60	-10	10,297	-0.10%
2021/01/20	7	67.31	4	66.83	65.20	3	10,127	0.03%
2021/01/19	9	69.29	3	69.53	67.70	6	9,915	0.06%
2021/01/18	9	67.59	18	67.11	67.60	-9	9,698	-0.09%
2021/01/15	26	71.13	32.1	69.31	68.10	-6.1	9,516	-0.06%
2021/01/14	8	69.69	27	69.31	71.60	-19	8,951	-0.21%
2021/01/13	21.3	65.73	15.1	64.85	65.10	6.3	8,516	0.07%
2021/01/12	7	68.53	8.5	67.35	67.00	-1.5	8,306	-0.02%
2021/01/11	53.1	70.19	49	70.91	70.80	4.1	8,128	0.05%
2021/01/08	23.1	68.04	8.7	69.87	67.50	14.4	7,910	0.18%
2021/01/07	11.1	70.57	5	71.57	70.00	6	7,645	0.08%
2021/01/06	11	70.51	17	69.95	69.60	-6	7,349	-0.08%
2021/01/05	34.1	71.62	24.1	71.70	69.60	10	6,856	0.15%
2021/01/04	28.1	66.15	10.6	67.00	69.60	17.5	6,110	0.29%
2020/12/31	12.6	62.27	46	61.59	63.30	-33.4	5,590	-0.60%
2020/12/30	14	58.39	26.1	58.22	57.60	-12.1	5,045	-0.24%
2020/12/29	30.2	59.64	14	58.44	57.80	16.2	4,865	0.33%
2020/12/28	39	59.76	14	60.12	60.50	25	4,583	0.55%
2020/12/25	14	57.37	39.1	57.48	59.00	-25.1	4,113	-0.61%
2020/12/24	45	54.30	57	53.93	54.00	-12	3,553	-0.34%
2020/12/23	34	48.93	19.1	52.17	51.30	14.9	3,077	0.48%
2020/12/22	1	48.80	7	48.71	49.25	-6	2,499	-0.24%
2020/12/21	1	44.80	0	0.00	44.80	1	2,406	0.04%
2020/12/18	0	0.00	10	43.94	43.35	-10	2,356	-0.42%
2020/12/17	0	0.00	10	43.74	44.50	-10	2,334	-0.43%
2020/12/16	9	43.83	0	0.00	43.70	9	2,316	0.39%
2020/12/14	1	43.90	1	44.65	44.40	0	2,299	0.00%
2020/12/11	6	43.69	0	0.00	43.40	6	2,262	0.27%
2020/12/10	3	44.10	2	44.38	43.85	1	2,209	0.05%
2020/12/09	1	45.30	8	45.12	44.85	-7	2,166	-0.32%
2020/12/08	10	44.85	1	44.85	44.50	9	2,126	0.42%
2020/12/07	0	0.00	15	44.80	45.40	-15	2,073	-0.72%
2020/12/04	1	43.70	0	0.00	43.50	1	1,993	0.05%
2020/12/03	6	43.77	0	0.00	43.55	6	1,962	0.31%
2020/12/02	7	43.08	6	43.14	43.70	1	1,941	0.05%
2020/12/01	0	0.00	5	42.77	43.15	-5	1,899	-0.26%
2020/11/30	3	41.87	2	41.85	41.50	1	1,846	0.05%
2020/11/27	11	41.93	2	41.70	41.85	9	1,813	0.50%
2020/11/26	1	41.55	2	42.18	42.30	-1	1,766	-0.06%
2020/11/25	2	41.08	1	41.10	40.95	1	1,697	0.06%
2020/11/24	11	40.43	0	0.00	40.30	11	1,588	0.69%
2020/11/23	12	40.03	1	40.30	39.80	11	1,510	0.73%
2020/11/20	0	0.00	1	39.05	40.45	-1	1,457	-0.07%
2020/11/19	0	0.00	2.1	39.81	39.40	-2.1	1,387	-0.15%
2020/11/18	0	0.00	1.1	39.13	39.15	-1.1	1,325	-0.08%
2020/11/17	1	38.80	5	38.76	38.75	-4	1,254	-0.32%
2020/11/16	2.1	38.20	2	37.63	38.85	0.1	1,186	0.01%
2020/11/13	4.1	37.50	7	37.34	37.40	-2.9	1,077	-0.27%
2020/11/12	5	36.94	1	36.50	36.30	4	971	0.41%
2020/11/11	3	36.80	8	36.78	37.00	-5	917	-0.55%
2020/11/10	0	0.00	2	34.55	34.05	-2	778	-0.26%
2020/10/27	0	0.00	6	34.52	34.45	-6	956	-0.63%
2020/10/26	1	35.10	2	34.93	34.80	-1	975	-0.10%
2020/10/23	0	0.00	6	34.68	34.90	-6	992	-0.60%
2020/10/19	6	35.40	0	0.00	35.00	6	1,040	0.58%
2020/10/16	0	0.00	1	35.20	34.90	-1	1,070	-0.09%
2020/10/14	6	35.77	0	0.00	35.55	6	997	0.60%
2020/10/12	1	35.65	7	35.33	35.10	-6	977	-0.61%
2020/10/08	0	0.00	3	34.90	35.50	-3	952	-0.32%
2020/10/06	0	0.00	3	33.95	33.85	-3	927	-0.32%
2020/09/29	0	0.00	1	33.75	33.45	-1	1,105	-0.09%
2020/09/28	0	0.00	2	33.25	33.45	-2	1,162	-0.17%
2020/09/24	2	34.30	0	0.00	33.75	2	1,173	0.17%
2020/09/22	7	35.27	0	0.00	34.95	7	1,219	0.57%
2020/09/21	1	35.35	2	35.40	35.60	-1	1,216	-0.08%
2020/09/18	0	0.00	1	35.90	35.75	-1	1,209	-0.08%
2020/09/17	0	0.00	2	35.65	35.75	-2	1,194	-0.17%
2020/09/15	1	34.80	0	0.00	34.80	1	1,154	0.09%
2020/09/10	6	35.17	0	0.00	34.70	6	1,136	0.53%
2020/09/09	8	34.46	0	0.00	35.00	8	1,133	0.71%
2020/09/08	1	35.05	0	0.00	35.05	1	1,129	0.09%
2020/09/07	3	35.47	2	36.30	35.05	1	1,129	0.09%
2020/08/11	3	34.97	0	0.00	35.00	3	1,190	0.25%
2020/08/07	2	34.90	0	0.00	34.60	2	1,217	0.16%
2020/08/06	0	0.00	2	35.95	35.50	-2	1,216	-0.16%
2020/08/03	1	32.90	10	33.00	33.20	-9	1,197	-0.75%
2020/07/31	3	33.35	3	33.75	33.90	0	1,191	0.00%
2020/07/30	0	0.00	5	36.00	36.00	-5	1,176	-0.42%
2020/07/29	5	35.30	0	0.00	36.00	5	1,155	0.43%
2020/07/27	0	0.00	2	35.00	35.05	-2	1,134	-0.18%
2020/07/23	0	0.00	10	36.70	36.25	-10	1,110	-0.90%
2020/07/22	10	37.05	0	0.00	36.70	10	1,101	0.91%
2020/07/21	8	35.65	0	0.00	35.85	8	1,056	0.76%
2020/07/20	2	35.30	0	0.00	35.50	2	1,047	0.19%
2020/07/16	0	0.00	2	34.75	34.55	-2	1,031	-0.19%
2020/07/13	0	0.00	3	35.35	35.20	-3	1,026	-0.29%
2020/07/10	1	35.00	0	0.00	35.00	1	1,026	0.10%
2020/07/08	11	36.84	28	36.10	37.05	-17	973	-1.75%
2020/07/07	2	34.30	2	33.80	35.40	0	858	0.00%
2020/07/06	1	33.80	1	33.90	33.90	0	805	0.00%
2020/07/02	1	34.40	1	34.65	34.10	0	805	0.00%
2020/07/01	1	33.05	2	33.00	33.65	-1	760	-0.13%
2020/06/29	0	0.00	2	31.95	32.00	-2	744	-0.27%
2020/06/12	0	0.00	1	31.00	32.00	-1	795	-0.13%
2020/06/08	2	33.00	0	0.00	32.85	2	821	0.24%
2020/06/05	2	33.55	2	33.40	33.65	0	810	0.00%
2020/06/04	2	34.20	0	0.00	33.90	2	805	0.25%
2020/06/03	3	32.75	5	32.58	33.15	-2	753	-0.27%
2020/05/28	2	31.30	0	0.00	31.10	2	684	0.29%
2020/05/27	1	31.05	0	0.00	31.70	1	675	0.15%
2020/05/21	0	0.00	1	31.00	31.05	-1	649	-0.15%
2020/05/20	0	0.00	1	30.85	30.40	-1	642	-0.16%
2020/05/19	0	0.00	6	30.30	30.35	-6	636	-0.94%
2020/05/18	0	0.00	1	30.20	30.10	-1	635	-0.16%
2020/05/15	3	30.47	1	30.40	30.40	2	630	0.32%
2020/05/12	3	31.43	0	0.00	31.35	3	581	0.52%
2020/05/11	0	0.00	2	31.50	31.65	-2	524	-0.38%
2020/04/29	0	0.00	7	29.42	29.45	-7	515	-1.36%
2020/04/28	5	29.00	0	0.00	29.15	5	514	0.97%
2020/04/17	0	0.00	1	29.15	28.80	-1	628	-0.16%
2020/04/16	0	0.00	10	28.44	28.50	-10	623	-1.60%
2020/04/14	1	28.25	3	28.08	28.60	-2	640	-0.31%
2020/04/13	0	0.00	1	28.00	27.90	-1	639	-0.16%
2020/04/09	3	27.60	0	0.00	27.60	3	657	0.46%
2020/04/08	10	27.70	0	0.00	27.90	10	666	1.50%
2020/04/07	2	27.10	0	0.00	27.50	2	653	0.31%
2020/03/18	0	0.00	1	25.50	25.15	-1	744	-0.13%
2020/03/13	0	0.00	1	26.30	27.20	-1	715	-0.14%
2020/03/06	1	32.90	0	0.00	32.95	1	665	0.15%
2020/03/04	1	33.15	0	0.00	33.15	1	673	0.15%
2020/02/27	6	33.38	0	0.00	33.15	6	681	0.88%
2020/02/26	2	33.73	0	0.00	33.80	2	675	0.30%
2020/02/21	3	34.55	0	0.00	34.40	3	681	0.44%
2020/02/20	0	0.00	1	34.95	34.90	-1	688	-0.15%
2020/02/14	0	0.00	5	34.40	34.60	-5	767	-0.65%
2020/02/06	6	33.62	0	0.00	34.25	6	779	0.77%
2020/01/30	20	35.25	5	34.50	34.20	15	819	1.83%
2020/01/20	5	38.05	0	0.00	37.90	5	804	0.62%
2020/01/17	5	37.90	29	37.97	38.00	-24	794	-3.02%
2020/01/16	0	0.00	1	37.05	37.05	-1	818	-0.12%
2020/01/14	7	37.15	6	36.98	36.90	1	837	0.12%
2020/01/13	0	0.00	1	36.90	36.85	-1	826	-0.12%
2020/01/10	1	36.25	0	0.00	36.30	1	830	0.12%
2020/01/09	1	37.05	1	37.45	36.55	0	831	0.00%
2020/01/06	1	36.95	0	0.00	36.30	1	820	0.12%
2020/01/03	11	36.68	0	0.00	36.70	11	827	1.33%
2020/01/02	0	0.00	11	37.33	37.50	-11	820	-1.34%
2019/12/26	2	37.00	0	0.00	36.90	2	824	0.24%
2019/12/25	3	37.00	0	0.00	37.00	3	825	0.36%
2019/12/24	6	36.80	0	0.00	36.75	6	843	0.71%
2019/12/23	7	36.81	0	0.00	36.65	7	846	0.83%
2019/12/19	0	0.00	10	37.60	37.60	-10	842	-1.19%
2019/12/18	3	37.12	11	38.16	37.80	-8	829	-0.96%
2019/12/17	3	36.85	2	37.03	37.15	1	779	0.13%
2019/12/13	4	35.40	0	0.00	35.40	4	742	0.54%
2019/12/06	0	0.00	1	35.60	35.40	-1	786	-0.13%
2019/12/05	3	35.52	0	0.00	35.75	3	832	0.36%
2019/11/29	4	36.08	0	0.00	36.05	4	868	0.46%
2019/11/20	2	36.25	0	0.00	36.20	2	1,128	0.18%
2019/11/19	6	37.20	0	0.00	36.65	6	1,244	0.48%
2019/11/18	2	37.35	8	37.20	37.20	-6	1,288	-0.47%
2019/11/15	8	37.70	4	38.36	38.10	4	1,300	0.31%
2019/11/14	0	0.00	3	37.13	37.30	-3	1,295	-0.23%
2019/11/13	1	35.65	0	0.00	35.55	1	1,336	0.07%
2019/11/12	5	36.05	0	0.00	36.25	5	1,349	0.37%
2019/11/06	3	36.95	0	0.00	36.75	3	1,405	0.21%
2019/11/04	0	0.00	1	38.05	38.00	-1	1,419	-0.07%
2019/11/01	1	37.65	0	0.00	38.00	1	1,421	0.07%
2019/10/30	2	38.90	0	0.00	38.40	2	1,423	0.14%
2019/10/29	0	0.00	2	38.50	38.80	-2	1,401	-0.14%
2019/10/28	0	0.00	10	38.15	38.25	-10	1,390	-0.72%
2019/10/25	1	39.10	1	38.30	38.25	0	1,390	0.00%
2019/10/24	14	39.14	3	38.73	38.85	11	1,380	0.80%
2019/10/23	0	0.00	1	37.15	37.30	-1	1,310	-0.08%
2019/10/22	2	35.85	0	0.00	35.80	2	1,326	0.15%
2019/10/15	1	35.70	0	0.00	35.65	1	1,390	0.07%
2019/10/09	1	36.50	0	0.00	36.35	1	1,422	0.07%
2019/10/08	2	38.20	0	0.00	38.00	2	1,410	0.14%
2019/10/04	2	38.18	0	0.00	37.75	2	1,412	0.14%
2019/10/02	5	39.61	0	0.00	39.20	5	1,408	0.35%
2019/09/27	2	40.40	2	41.50	39.75	0	1,412	0.00%
2019/09/26	2	40.35	0	0.00	40.45	2	1,391	0.14%
2019/09/24	0	0.00	5	41.45	41.45	-5	1,387	-0.36%
2019/09/23	0	0.00	2	41.50	40.90	-2	1,379	-0.14%
2019/09/20	0	0.00	1	41.15	41.15	-1	1,377	-0.07%
2019/09/19	2	40.40	0	0.00	40.30	2	1,360	0.15%
2019/09/10	1	39.75	0	0.00	39.75	1	1,319	0.08%
2019/08/28	0	0.00	1	45.00	42.30	-1	1,145	-0.09%
2019/08/27	0	0.00	5	44.02	44.90	-5	1,083	-0.46%
2019/08/26	2	42.55	3	42.45	42.15	-1	1,039	-0.10%
2019/08/23	0	0.00	2	45.15	43.65	-2	1,010	-0.20%
2019/08/22	5	45.17	6	43.20	43.75	-1	953	-0.10%
2019/08/21	6	43.05	5	42.80	42.40	1	834	0.12%
2019/08/20	0	0.00	1	41.60	41.65	-1	782	-0.13%
2019/08/19	0	0.00	5	42.36	42.00	-5	759	-0.66%
2019/08/16	13	40.81	10	41.65	41.85	3	702	0.43%
2019/08/14	3	39.30	0	0.00	39.95	3	629	0.48%
2019/08/07	0	0.00	1	37.70	37.45	-1	565	-0.18%
2019/08/06	1	38.45	0	0.00	38.35	1	563	0.18%
2019/07/23	1	39.65	0	0.00	39.55	1	547	0.18%
2019/07/22	0	0.00	1	39.45	39.30	-1	548	-0.18%
2019/07/17	1	39.65	0	0.00	39.00	1	572	0.17%
2019/05/31	0	0.00	2	34.40	34.40	-2	810	-0.25%
2019/05/29	2	33.40	0	0.00	33.30	2	808	0.25%
2019/05/27	0	0.00	1	34.60	34.30	-1	806	-0.12%
2019/05/10	0	0.00	1	35.70	36.00	-1	834	-0.12%
2019/05/09	0	0.00	2	36.20	36.00	-2	825	-0.24%
2019/05/06	0	0.00	1	36.65	36.70	-1	803	-0.12%
2019/05/02	0	0.00	2	38.20	38.30	-2	774	-0.26%
2019/04/25	0	0.00	1	37.70	37.90	-1	685	-0.15%
2019/04/22	0	0.00	2	36.35	36.50	-2	612	-0.33%
2019/04/18	0	0.00	7	36.89	36.50	-7	602	-1.16%
2019/04/16	2	36.88	0	0.00	37.30	2	563	0.35%
2019/04/15	0	0.00	4	36.90	35.90	-4	511	-0.78%
2019/04/12	0	0.00	4	35.50	35.40	-4	456	-0.88%
2019/04/09	0	0.00	2	35.50	35.40	-2	438	-0.46%
2019/04/02	0	0.00	2	35.20	35.30	-2	411	-0.49%
2019/04/01	0	0.00	1	34.30	35.80	-1	363	-0.28%
2019/03/27	2	33.55	1	33.60	33.55	1	343	0.29%
2019/03/25	0	0.00	4	33.15	33.20	-4	354	-1.13%
2019/03/18	0	0.00	5	35.10	34.50	-5	361	-1.38%
2019/03/07	1	32.30	0	0.00	31.95	1	382	0.26%
2019/03/06	1	32.80	0	0.00	32.70	1	386	0.26%
2019/02/25	0	0.00	1	33.05	32.90	-1	410	-0.24%
2019/02/22	0	0.00	6	32.33	32.35	-6	403	-1.49%
2019/02/13	1	30.10	0	0.00	30.00	1	493	0.20%
2019/01/23	0	0.00	1	29.40	29.40	-1	659	-0.15%
2019/01/10	0	0.00	1	29.95	29.90	-1	771	-0.13%
2018/12/27	0	0.00	1	30.70	30.80	-1	858	-0.12%
2018/12/18	1	31.20	0	0.00	31.30	1	920	0.11%
2018/12/10	0	0.00	1	29.90	30.10	-1	913	-0.11%
2018/12/04	0	0.00	5	31.55	31.45	-5	908	-0.55%
2018/11/30	0	0.00	5	30.20	30.20	-5	876	-0.57%
2018/11/26	0	0.00	4	29.35	29.60	-4	856	-0.47%
2018/11/23	1	29.25	0	0.00	29.20	1	859	0.12%
2018/11/22	1	29.60	2	29.95	29.60	-1	856	-0.12%
2018/11/21	2	30.20	0	0.00	30.00	2	847	0.24%
2018/11/20	2	29.90	0	0.00	29.95	2	846	0.24%
2018/11/19	0	0.00	1	29.90	29.90	-1	845	-0.12%
2018/11/12	5	29.80	0	0.00	29.50	5	822	0.61%
2018/11/09	2	30.30	1	29.90	30.20	1	758	0.13%
2018/11/07	0	0.00	1	29.40	29.50	-1	695	-0.14%
2018/11/05	1	29.70	1	29.85	29.30	0	702	0.00%
2018/11/02	1	28.95	5	28.60	28.65	-4	675	-0.59%
2018/10/30	6	26.93	0	0.00	26.95	6	677	0.89%
2018/10/26	0	0.00	1	27.80	27.95	-1	737	-0.14%
2018/10/25	6	27.68	1	28.00	27.55	5	738	0.68%
2018/10/11	1	27.00	0	0.00	27.00	1	724	0.14%
2018/10/05	0	0.00	2	30.10	30.00	-2	842	-0.24%
2018/10/03	5	30.75	0	0.00	30.80	5	823	0.61%
2018/10/02	1	30.75	0	0.00	30.70	1	827	0.12%
2018/10/01	0	0.00	1	31.25	31.30	-1	809	-0.12%
2018/09/26	0	0.00	1	31.70	31.60	-1	804	-0.12%
2018/09/25	1	30.80	0	0.00	30.95	1	805	0.12%
2018/09/19	1	30.65	0	0.00	30.70	1	876	0.11%
2018/09/18	0	0.00	1	30.40	30.40	-1	880	-0.11%
2018/09/07	1	32.30	0	0.00	32.05	1	1,239	0.08%
2018/09/04	1	32.90	0	0.00	32.95	1	1,235	0.08%
2018/08/28	1	33.15	0	0.00	33.00	1	1,343	0.07%
2018/08/27	1	32.80	0	0.00	33.00	1	1,378	0.07%
2018/08/23	1	34.60	0	0.00	34.55	1	1,371	0.07%
2018/08/21	0	0.00	2	34.20	34.80	-2	1,368	-0.15%
2018/08/20	0	0.00	2	34.25	34.05	-2	1,366	-0.15%
2018/08/15	5	34.70	0	0.00	34.70	5	1,356	0.37%
2018/08/14	1	34.80	0	0.00	34.90	1	1,354	0.07%
2018/08/10	1	37.00	0	0.00	36.70	1	1,328	0.08%
2018/08/08	0	0.00	1	37.80	37.30	-1	1,320	-0.08%
2018/08/03	3	37.92	0	0.00	37.50	3	1,298	0.23%
2018/08/01	1	36.85	0	0.00	37.40	1	1,228	0.08%
2018/07/20	0	0.00	2	36.70	36.60	-2	1,202	-0.17%
2018/07/19	1	37.05	0	0.00	36.80	1	1,200	0.08%
2018/07/18	2	37.25	1	37.30	37.05	1	1,208	0.08%
2018/07/17	3	37.53	0	0.00	37.50	3	1,191	0.25%
2018/07/16	3	37.47	1	37.65	37.65	2	1,166	0.17%
2018/07/13	0	0.00	2	36.25	36.80	-2	1,082	-0.18%
2018/07/12	0	0.00	2	35.20	35.15	-2	1,067	-0.19%
2018/07/06	1	34.00	10	34.50	34.15	-9	1,063	-0.85%
2018/06/29	1	35.80	0	0.00	35.40	1	1,025	0.10%
2018/06/28	1	34.55	0	0.00	33.90	1	989	0.10%
2018/06/27	2	35.50	0	0.00	35.10	2	965	0.21%
2018/06/26	1	35.15	0	0.00	35.50	1	976	0.10%
2018/06/25	0	0.00	10	36.29	35.25	-10	965	-1.04%
2018/06/22	12	36.90	6	36.93	37.50	6	928	0.65%
2018/06/21	0	0.00	1	37.30	37.30	-1	778	-0.13%
2018/06/20	5	34.05	0	0.00	33.95	5	625	0.80%
2018/06/19	1	34.65	1	35.20	34.65	0	628	0.00%
2018/06/13	0	0.00	5	35.36	35.20	-5	636	-0.79%
2018/06/08	1	36.15	0	0.00	35.80	1	640	0.16%
2018/06/07	4	36.84	0	0.00	36.50	4	641	0.62%
2018/06/06	15	35.42	0	0.00	35.40	15	588	2.55%
2018/06/04	0	0.00	1	36.00	36.25	-1	587	-0.17%
2018/06/01	5	33.60	0	0.00	33.70	5	570	0.88%
2018/05/25	5	33.45	0	0.00	33.30	5	682	0.73%
2018/05/24	0	0.00	1	33.40	33.30	-1	699	-0.14%
2018/05/23	1	33.05	0	0.00	33.30	1	719	0.14%
2018/05/16	0	0.00	5	33.70	33.25	-5	932	-0.54%
2018/05/14	0	0.00	1	33.50	33.95	-1	996	-0.10%
2018/05/10	1	32.90	1	32.90	33.00	0	1,009	0.00%
2018/04/27	5	32.05	0	0.00	32.05	5	1,075	0.46%
2018/04/24	2	32.78	0	0.00	32.50	2	1,088	0.18%
2018/03/27	0	0.00	4	37.50	37.40	-4	1,234	-0.32%
2018/03/26	0	0.00	1	36.40	36.45	-1	1,237	-0.08%
2018/03/22	2	38.35	2	39.45	38.05	0	1,244	0.00%
2018/03/21	0	0.00	1	38.75	38.60	-1	1,256	-0.08%
2018/03/20	1	38.70	0	0.00	38.20	1	1,297	0.08%
2018/03/16	3	38.67	0	0.00	38.80	3	1,411	0.21%
2018/03/15	2	39.83	0	0.00	39.70	2	1,409	0.14%
2018/03/13	0	0.00	2	39.85	39.80	-2	1,443	-0.14%
2018/03/12	2	38.98	0	0.00	39.15	2	1,456	0.14%
2018/03/09	5	40.00	0	0.00	39.90	5	1,457	0.34%
2018/03/08	0	0.00	1	39.75	39.80	-1	1,471	-0.07%
2018/03/07	1	39.50	1	39.65	39.50	0	1,481	0.00%
2018/03/06	4	40.30	5	40.81	40.25	-1	1,493	-0.07%
2018/03/05	2	39.30	0	0.00	39.80	2	1,503	0.13%
2018/03/02	0	0.00	5	39.00	38.95	-5	1,507	-0.33%
2018/02/27	0	0.00	1	39.70	40.10	-1	1,535	-0.07%
2018/02/26	1	39.40	0	0.00	39.45	1	1,541	0.06%
2018/02/23	0	0.00	5	39.00	39.00	-5	1,548	-0.32%
2018/02/21	1	37.35	1	37.35	37.40	0	1,602	0.00%
2018/02/12	1	34.30	0	0.00	34.50	1	1,592	0.06%
2018/02/09	12	33.98	2	34.30	34.10	10	1,584	0.63%
2018/02/08	2	37.55	3	38.50	37.55	-1	1,564	-0.06%
2018/02/07	3	38.30	10	39.27	38.30	-7	1,651	-0.42%
2018/02/06	10	39.43	7	40.25	38.25	3	1,717	0.17%
2018/02/01	0	0.00	2	43.40	43.20	-2	1,952	-0.10%
2018/01/31	7	43.14	4	43.10	43.25	3	1,962	0.15%
2018/01/30	0	0.00	20	44.10	43.85	-20	1,984	-1.01%
2018/01/26	2	44.80	0	0.00	44.75	2	2,096	0.10%
2018/01/25	0	0.00	5	45.50	45.00	-5	2,141	-0.23%
2018/01/24	2	44.90	1	45.10	45.15	1	2,192	0.05%
2018/01/23	1	45.30	1	45.50	44.90	0	2,262	0.00%
2018/01/22	1	45.05	4	45.40	45.40	-3	2,386	-0.13%
2018/01/19	6	45.85	5	45.68	45.35	1	2,549	0.04%
2018/01/18	3	45.50	2	46.00	45.25	1	2,637	0.04%
2018/01/17	9	45.57	4	45.80	45.55	5	2,799	0.18%
2018/01/12	0	0.00	1	45.35	45.25	-1	3,491	-0.03%
2018/01/10	4	45.03	3	45.53	44.65	1	3,844	0.03%
2018/01/09	2	46.35	1	46.70	46.00	1	3,863	0.03%
2018/01/08	17	46.57	5	46.95	46.20	12	3,892	0.31%
2018/01/04	5	45.70	5	45.64	46.10	0	3,868	0.00%
2018/01/03	5	45.58	7	45.97	45.55	-2	3,858	-0.05%
2018/01/02	2	45.00	0	0.00	45.20	2	3,850	0.05%