聯鈞 (3450)-台新-高雄券商分點個股進出

台股 » 個股 » 聯鈞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯鈞

(3450)

可現股當沖

股價
60.9
漲跌
▲0.1
漲幅
+0.16%
成交量
5,051張
產業
上市半導體類股
443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

聯鈞 (3450)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/25	13	61.72	9	61.77	60.90	4	11,137	0.04%
2024/04/24	2	60.70	1	61.00	60.80	1	11,101	0.01%
2024/04/23	3	58.77	7	59.43	59.50	-4	11,168	-0.04%
2024/04/22	7	59.07	8	59.97	58.30	-1	11,191	-0.01%
2024/04/19	22	61.01	47	62.39	60.90	-25	11,164	-0.22%
2024/04/18	15	65.52	20.3	64.82	64.50	-5.3	11,086	-0.05%
2024/04/17	29	65.78	17	65.74	65.20	12	11,115	0.11%
2024/04/16	39.6	66.86	9	67.79	64.70	30.5	11,069	0.28%
2024/04/15	20	71.06	7	71.80	69.70	13	10,939	0.12%
2024/04/12	17	72.85	27.2	73.34	73.80	-10.2	10,853	-0.09%
2024/04/11	118.2	74.19	116	73.05	72.50	2.2	10,792	0.02%	大買/大賣/
2024/04/10	111	77.13	124	77.02	77.40	-13	10,638	-0.12%	大買/大賣/
2024/04/09	26.1	72.28	30	72.55	72.80	-3.9	10,336	-0.04%
2024/04/08	29.1	72.77	39.3	72.63	70.80	-10.2	10,239	-0.10%
2024/04/03	117.1	76.87	97.1	77.21	76.10	20	10,178	0.20%	大買/
2024/04/02	11.3	74.78	2	74.15	74.80	9.3	10,185	0.09%
2024/04/01	26	75.82	33	75.55	74.90	-7	10,264	-0.07%
2024/03/29	14	74.36	8	73.99	74.00	6	10,182	0.06%
2024/03/28	29	75.04	26.1	75.53	75.10	2.9	10,144	0.03%
2024/03/27	10	74.05	7.1	73.40	72.50	2.9	10,030	0.03%
2024/03/26	28.1	74.11	13.2	74.07	73.50	14.9	9,993	0.15%
2024/03/25	44	76.10	49.4	75.80	75.00	-5.4	9,926	-0.05%
2024/03/22	45.1	75.21	80.2	75.68	76.00	-35.2	9,842	-0.36%
2024/03/21	31.1	73.58	42	72.67	74.00	-11	9,574	-0.11%
2024/03/20	11.1	69.81	11	69.45	69.00	0.1	9,479	0.00%
2024/03/19	11.1	71.20	19	71.56	70.50	-7.9	9,519	-0.08%
2024/03/18	2	69.90	2	70.90	71.00	0	9,538	0.00%
2024/03/15	15	68.85	11	69.12	68.80	4	9,632	0.04%
2024/03/14	22	69.88	18	69.86	69.30	4	9,868	0.04%
2024/03/13	43.2	72.02	41	71.93	70.50	2.2	10,005	0.02%
2024/03/12	28	73.40	14	73.24	72.40	14	10,137	0.14%
2024/03/11	12	72.04	5.1	71.98	72.20	6.9	10,331	0.07%
2024/03/08	48.1	72.08	101	71.63	70.50	-52.9	10,340	-0.51%	大賣/
2024/03/07	122	77.89	117	78.09	75.60	5	10,198	0.05%	大買/大賣/
2024/03/06	83.1	79.20	61.2	79.13	78.50	21.9	10,133	0.22%
2024/03/05	172	77.87	168.8	77.79	79.80	3.3	9,915	0.03%	大買/大賣/
2024/03/04	142.5	77.71	166.4	78.14	76.60	-23.9	9,422	-0.25%	大買/大賣/
2024/03/01	66	70.57	68.9	70.49	72.20	-2.9	8,820	-0.03%
2024/02/29	16.1	68.61	15.3	68.57	67.50	0.8	8,509	0.01%
2024/02/27	96.6	72.23	84	72.94	69.70	12.6	8,419	0.15%
2024/02/26	23	75.52	20.4	75.84	77.40	2.6	7,854	0.03%
2024/02/23	97.2	70.54	81.1	71.11	70.40	16.1	7,685	0.21%
2024/02/22	52.2	68.43	36	68.51	68.10	16.2	7,255	0.22%
2024/02/21	74	70.49	55.5	70.57	68.90	18.5	7,150	0.26%
2024/02/20	62	69.84	62	68.96	68.00	0	6,927	0.00%
2024/02/19	82.2	70.85	55.1	70.94	69.20	27	6,757	0.40%
2024/02/16	34	69.02	33.5	69.55	70.70	0.6	6,530	0.01%
2024/02/15	11	63.06	15.1	64.13	64.30	-4.1	6,419	-0.06%
2024/02/05	12	61.53	12	60.72	61.10	0	6,341	0.00%
2024/02/02	8.3	62.11	11	62.66	61.40	-2.7	6,356	-0.04%
2024/02/01	5	62.42	22	62.81	61.80	-17	6,373	-0.27%
2024/01/31	17.3	62.36	13	62.66	62.30	4.3	6,373	0.07%
2024/01/30	3	61.83	12.1	62.22	62.00	-9.1	6,357	-0.14%
2024/01/29	9.1	59.50	10	60.89	61.70	-0.9	6,447	-0.01%
2024/01/26	20	59.73	12	59.78	59.50	8	6,484	0.12%
2024/01/25	13	61.28	9	60.81	60.70	4	6,624	0.06%
2024/01/24	13	62.64	56	62.71	62.10	-43	6,756	-0.64%
2024/01/23	3	60.83	2	60.65	60.50	1	6,721	0.01%
2024/01/22	3	60.47	4	60.18	60.50	-1	6,744	-0.01%
2024/01/19	7	59.07	5	59.02	58.80	2	6,767	0.03%
2024/01/18	9	59.30	8	60.18	59.00	1	6,884	0.01%
2024/01/17	23	60.96	5	60.92	59.60	18	7,175	0.25%
2024/01/16	2	59.60	1.1	60.00	59.90	1	7,159	0.01%
2024/01/15	3	60.03	6.1	60.25	60.20	-3.1	7,196	-0.04%
2024/01/12	4	58.98	7	59.47	58.60	-3	7,268	-0.04%
2024/01/11	3.3	58.79	7	59.40	59.10	-3.7	7,333	-0.05%
2024/01/09	2.1	56.10	2	56.40	56.40	0.1	7,524	0.00%
2024/01/08	13.1	57.14	11	56.21	56.20	2.1	7,644	0.03%
2024/01/05	11.1	57.58	101	56.98	56.80	-90	8,143	-1.10%	大賣/
2024/01/04	69	57.56	1	57.60	57.70	68	8,281	0.82%
2024/01/03	7	59.04	6	59.68	58.50	1	8,480	0.01%
2024/01/02	4.2	61.96	4	62.18	61.30	0.2	8,600	0.00%
2023/12/29	15	63.16	9	63.48	62.30	6	8,751	0.07%
2023/12/28	18	62.68	16	63.44	63.50	2	8,795	0.02%
2023/12/27	14	59.91	24	61.21	62.00	-10	8,934	-0.11%
2023/12/26	4	58.83	1	59.20	58.40	3	9,310	0.03%
2023/12/25	3	58.53	0	0.00	58.00	3	9,540	0.03%
2023/12/22	3	58.53	3	58.60	58.50	0	9,790	0.00%
2023/12/21	1	58.10	1	58.50	58.00	0	10,069	0.00%
2023/12/20	11	57.91	10	57.90	58.30	1	10,614	0.01%
2023/12/19	2	56.45	0	0.00	57.00	2	11,428	0.02%
2023/12/18	26	57.13	29	57.32	57.30	-3	12,104	-0.02%
2023/12/15	23	59.55	62	58.34	58.00	-39	12,257	-0.32%
2023/12/14	31	61.07	20	60.64	60.20	11	12,624	0.09%
2023/12/13	62	60.82	47	60.76	60.60	15	12,772	0.12%
2023/12/12	41.4	61.58	56	60.92	60.30	-14.6	13,159	-0.11%
2023/12/11	84	63.44	76.5	63.45	62.50	7.5	13,275	0.06%
2023/12/08	76	63.05	80	63.48	64.00	-4	13,058	-0.03%
2023/12/07	106.1	64.45	78	64.76	64.60	28.1	12,832	0.22%	大買/
2023/12/06	74	63.77	71	63.52	66.00	3	12,568	0.02%
2023/12/05	36	61.50	35	61.53	61.50	1	12,275	0.01%
2023/12/04	30	62.05	27.1	62.34	62.00	3	12,155	0.02%
2023/12/01	80	61.35	106	62.07	62.70	-26	12,041	-0.22%	大賣/
2023/11/30	14	59.02	15	59.45	59.80	-1	11,663	-0.01%
2023/11/29	19	58.92	18	58.86	58.80	1	11,604	0.01%
2023/11/28	12	57.22	18.1	57.78	58.40	-6.1	11,558	-0.05%
2023/11/27	22	57.88	44	57.30	56.70	-22	11,523	-0.19%
2023/11/24	85	59.27	80	58.57	58.20	5	11,472	0.04%
2023/11/22	41	57.21	53	57.60	58.10	-12	11,204	-0.11%
2023/11/21	32	57.38	42	57.26	56.80	-10	11,134	-0.09%
2023/11/20	24	56.73	36	56.51	55.70	-12	11,020	-0.11%
2023/11/17	44	55.52	32	56.09	55.70	12	10,936	0.11%
2023/11/16	101	55.31	79	54.90	55.20	22	10,783	0.20%	大買/
2023/11/15	128.1	58.22	36	56.44	56.10	92.1	10,640	0.87%	大買/
2023/11/14	33	58.67	33.1	59.21	59.50	-0.1	10,457	0.00%
2023/11/13	77	57.26	78	57.53	57.30	-1	10,237	-0.01%
2023/11/10	12.1	56.99	67	55.77	55.60	-54.9	10,152	-0.54%
2023/11/09	14	57.99	19	57.68	57.90	-5	10,116	-0.05%
2023/11/08	24.1	59.33	36	59.14	58.60	-11.9	10,046	-0.12%
2023/11/07	49	61.16	9	60.29	59.90	40	9,988	0.40%
2023/11/06	77	61.54	89.3	62.06	61.40	-12.3	9,933	-0.12%
2023/11/03	87	61.33	39	61.24	60.70	48	9,810	0.49%
2023/11/02	89	60.97	123	61.13	61.00	-34	9,729	-0.35%	大賣/
2023/11/01	67	59.80	81.5	60.20	60.30	-14.5	9,566	-0.15%
2023/10/31	32	60.42	43	60.63	57.80	-11	9,387	-0.12%
2023/10/30	38	60.09	9	59.73	59.40	29	9,241	0.31%
2023/10/27	41	59.76	9	59.47	58.90	32	9,217	0.35%
2023/10/26	37.1	60.88	22	60.33	59.80	15.1	9,206	0.16%
2023/10/25	26	60.78	28	60.84	61.10	-2	9,108	-0.02%
2023/10/24	12	57.86	14	57.85	58.50	-2	8,831	-0.02%
2023/10/23	23	56.55	34	56.59	56.20	-11	8,968	-0.12%
2023/10/20	20	55.44	9	56.27	55.50	11	9,035	0.12%
2023/10/19	16.1	55.66	2	56.25	56.20	14.1	9,020	0.16%
2023/10/18	7	57.69	15	57.50	57.00	-8	8,972	-0.09%
2023/10/17	15	59.87	11	59.41	58.80	4	8,868	0.05%
2023/10/16	19	60.21	10	60.03	59.60	9	8,759	0.10%
2023/10/13	61	62.98	66	62.33	61.00	-5	8,642	-0.06%
2023/10/12	19	61.94	15	61.75	61.60	4	8,163	0.05%
2023/10/11	11	62.20	57	61.21	61.70	-46	7,989	-0.58%
2023/10/06	36	63.92	35	62.95	62.80	1	7,750	0.01%
2023/10/05	27	63.27	26	63.18	63.20	1	7,560	0.01%
2023/10/04	29	62.83	31	62.69	62.70	-2	7,371	-0.03%
2023/10/03	52	63.12	46	63.43	64.00	6	7,259	0.08%
2023/10/02	93.1	62.02	79.1	62.14	62.20	14	6,918	0.20%
2023/09/28	13	59.45	33	59.24	59.00	-20	6,430	-0.31%
2023/09/27	49	58.47	32	57.72	59.00	17	6,197	0.27%
2023/09/26	67	59.39	120	58.75	58.20	-53	5,998	-0.88%	大賣/
2023/09/25	120	59.05	136	58.95	59.40	-16	5,694	-0.28%	大買/大賣/
2023/09/22	216	57.63	178.7	57.35	58.50	37.3	5,150	0.72%	大買/大賣/
2023/09/21	97.7	54.91	141	55.79	57.30	-43.3	4,289	-1.01%	大賣/
2023/09/20	17	52.69	9	53.44	52.10	8	3,592	0.22%
2023/09/19	58	54.62	51	54.40	53.50	7	3,384	0.21%
2023/09/18	60	54.22	61	54.52	53.80	-1	2,929	-0.03%
2023/09/15	85.1	52.60	110	52.75	54.00	-24.9	2,688	-0.93%	大賣/
2023/09/14	32.1	50.28	31.1	50.44	51.20	1	2,219	0.05%
2023/09/13	14	45.88	13	46.09	46.80	1	1,956	0.05%
2023/09/12	4	44.15	4	44.09	43.65	0	1,875	0.00%
2023/09/11	7	45.93	9	45.28	44.85	-2	1,860	-0.11%
2023/09/08	3	44.48	2	44.73	44.45	1	1,815	0.06%
2023/09/07	2	44.25	28	43.91	44.45	-26	1,806	-1.44%
2023/09/06	15	45.75	2	45.90	45.30	13	1,790	0.73%
2023/09/05	1	43.85	0	0.00	43.55	1	1,731	0.06%
2023/09/04	1	43.00	10	43.20	43.00	-9	1,722	-0.52%
2023/09/01	9	42.78	1	42.55	42.70	8	1,719	0.47%
2023/08/29	0	0.00	0.1	40.55	40.75	-0.1	1,715	-0.01%
2023/08/28	1	40.20	0	0.00	40.15	1	1,723	0.06%
2023/08/25	0	0.00	124	41.33	40.90	-124	1,737	-7.14%	大賣/鉅額交易
2023/08/24	0	0.00	201	41.73	41.45	-201	1,727	-11.63%	大賣/鉅額交易
2023/08/21	1	42.65	2	42.78	42.55	-1	1,702	-0.06%
2023/08/18	0	0.00	2	42.50	42.20	-2	1,695	-0.12%
2023/08/17	1	43.35	7	42.96	43.15	-6	1,686	-0.36%
2023/08/16	1	41.80	0	0.00	42.50	1	1,668	0.06%
2023/08/15	6	42.49	1	42.70	42.50	5	1,650	0.30%
2023/08/14	1	40.35	1	40.45	40.60	0	1,617	0.00%
2023/08/11	1	41.60	12	42.12	41.35	-11	1,607	-0.68%
2023/08/09	1	43.95	0	0.00	43.80	1	1,576	0.06%
2023/08/08	1	44.45	3	44.45	44.45	-2	1,569	-0.13%
2023/08/07	3	44.35	7	44.32	45.30	-4	1,562	-0.26%
2023/08/04	3	44.23	3.1	44.18	44.00	-0.1	1,540	-0.01%
2023/08/02	11.1	45.02	18	44.82	44.60	-6.9	1,530	-0.45%
2023/08/01	5	47.03	4	46.50	46.50	1	1,494	0.07%
2023/07/31	43	49.09	35	48.69	47.70	8	1,456	0.55%
2023/07/28	8	47.50	10	47.29	47.95	-2	1,378	-0.15%
2023/07/27	10	48.01	3	47.85	48.00	7	1,329	0.53%
2023/07/26	331	49.18	196.3	49.04	48.00	134.7	1,269	10.61%	大買/大賣/鉅額交易
2023/07/25	28	51.48	13	51.68	52.80	15	1,031	1.45%
2023/07/24	232	47.89	18.4	47.02	48.00	213.6	879	24.30%	大買/鉅額交易
2023/07/21	18	43.73	14	43.95	44.65	4	775	0.52%
2023/07/20	13	44.34	7	44.49	44.90	6	701	0.85%
2023/07/18	2	42.35	5	42.31	42.00	-3	630	-0.48%
2023/07/17	5.3	43.75	7	43.99	44.00	-1.7	607	-0.28%
2023/07/14	0.3	41.40	1	41.10	41.20	-0.7	561	-0.12%
2023/07/11	6	41.68	48	41.39	41.20	-42	536	-7.83%
2023/07/10	20	42.34	8	42.60	42.20	12	518	2.32%
2023/07/07	14	41.45	7	41.44	40.90	7	461	1.52%
2023/07/06	1	41.55	1	40.85	40.85	0	424	0.00%
2023/07/05	6	41.63	13	41.33	41.40	-7	410	-1.70%
2023/07/04	22	40.82	6	41.78	41.95	16	389	4.11%
2023/06/30	3	39.98	0	0.00	39.40	3	311	0.96%
2023/06/29	0	0.00	6	38.68	38.50	-6	284	-2.11%
2023/06/28	16	38.58	0	0.00	38.15	16	275	5.82%
2023/06/20	1	37.70	16	37.50	37.45	-15	249	-6.01%
2023/06/19	0	0.00	8	37.90	38.00	-8	248	-3.22%
2023/06/16	0	0.00	2	38.35	38.25	-2	247	-0.81%
2023/06/14	0	0.00	2	38.35	38.50	-2	245	-0.81%
2023/06/12	14	38.22	2	38.00	38.15	12	245	4.88%
2023/06/09	0	0.00	11	38.12	38.25	-11	246	-4.46%
2023/06/08	1	38.55	0	0.00	38.35	1	246	0.41%
2023/06/07	1	38.35	0	0.00	38.75	1	246	0.41%
2023/06/06	0	0.00	4	38.55	38.45	-4	246	-1.62%
2023/06/05	0	0.00	2	39.10	38.80	-2	250	-0.80%
2023/06/01	1	38.60	2	38.85	38.75	-1	240	-0.42%
2023/05/31	4	38.71	0	0.00	38.80	4	231	1.73%
2023/05/26	0	0.00	3	36.60	36.55	-3	209	-1.43%
2023/05/25	0	0.00	2	36.70	36.60	-2	210	-0.95%
2023/05/24	0	0.00	1	36.90	37.05	-1	211	-0.47%
2023/05/15	4	35.60	0	0.00	35.25	4	218	1.83%
2023/05/12	2	35.35	1	35.25	35.40	1	221	0.45%
2023/05/11	0	0.00	5	35.95	35.75	-5	222	-2.25%
2023/05/05	1	36.80	0	0.00	36.90	1	246	0.41%
2023/04/27	2	36.45	2	36.80	36.60	0	272	0.00%
2023/04/26	7	36.60	0	0.00	36.90	7	272	2.57%
2023/04/24	5	37.85	1	37.45	37.45	4	262	1.52%
2023/04/21	0	38.00	0	0.00	37.70	0	260	0.00%
2023/04/19	0	0.00	5	39.85	39.50	-5	250	-2.00%
2023/04/17	2	40.60	2	40.15	40.50	0	243	0.00%
2023/04/12	3	40.00	0	0.00	40.05	3	236	1.27%
2023/04/07	2	40.25	0	0.00	39.85	2	231	0.87%
2023/04/06	0	0.00	0	39.84	39.85	0	229	0.00%
2023/03/31	0	40.50	0	0.00	40.15	0	228	0.00%
2023/03/30	0	40.49	0	0.00	40.30	0	226	0.00%
2023/03/29	0	40.75	0	40.35	40.30	0	225	0.00%
2023/03/28	0	0.00	10	41.00	40.60	-10	227	-4.40%
2023/03/27	3	41.72	2	41.63	41.65	1	225	0.44%
2023/03/24	0	41.13	11	40.97	41.20	-11	223	-4.92%
2023/03/23	0	41.30	0	0.00	41.15	0	222	0.00%
2023/03/22	2	41.05	2	41.20	41.00	0	223	0.00%
2023/03/21	0	0.00	1	40.65	40.80	-1	222	-0.45%
2023/03/20	0	0.00	1	40.20	40.20	-1	221	-0.45%
2023/03/17	2	40.05	0	0.00	39.70	2	223	0.90%
2023/03/15	1	40.00	0	0.00	39.75	1	224	0.45%
2023/03/14	0	40.40	0	0.00	40.20	0	225	0.00%
2023/03/13	3	40.65	1	40.10	40.70	2	224	0.89%
2023/03/10	2	41.45	0	0.00	41.20	2	224	0.89%
2023/03/09	2	42.80	6	42.46	42.20	-4	224	-1.78%
2023/03/08	0	0.00	1	42.30	42.35	-1	224	-0.45%
2023/03/06	0	41.57	0	0.00	41.45	0	221	0.00%
2023/03/02	0	40.45	5	40.55	40.60	-5	220	-2.26%
2023/03/01	0	0.00	1	41.00	41.00	-1	222	-0.45%
2023/02/23	0	0.00	10	40.93	41.20	-10	223	-4.48%
2023/02/20	2	41.60	1	41.65	41.65	1	235	0.42%
2023/02/17	0	41.43	1	41.70	41.25	-1	238	-0.42%
2023/02/16	0	41.90	0	0.00	41.60	0	245	0.00%
2023/02/14	0	0.00	5	40.75	41.45	-5	242	-2.06%
2023/02/13	0	0.00	2	40.50	40.60	-2	240	-0.83%
2023/02/09	0	41.40	0	0.00	41.30	0	236	0.00%
2023/02/07	3	41.60	0	0.00	41.65	3	232	1.29%
2023/02/06	0	41.45	2	41.43	42.05	-2	227	-0.88%
2023/02/03	2	40.15	0	0.00	40.10	2	210	0.95%
2023/02/02	1	40.30	6	40.36	40.60	-5	208	-2.40%
2023/02/01	8	40.13	0	0.00	40.30	8	202	3.95%
2023/01/31	18	39.53	0	0.00	39.90	18	197	9.13%
2023/01/30	0	0.00	19	37.70	37.80	-19	185	-10.27%
2023/01/06	2	37.00	9	36.78	37.05	-7	202	-3.46%
2023/01/04	0	0.00	0.2	36.55	36.85	-0.2	215	-0.12%
2023/01/03	0	0.00	0.4	36.86	36.70	-0.4	220	-0.16%
2022/12/23	5	37.26	0	0.00	37.35	5	227	2.20%
2022/12/08	5	38.65	0	0.00	38.60	5	235	2.12%
2022/12/05	2	40.63	0	0.00	40.55	2	230	0.87%
2022/12/02	0	0.00	1	40.65	40.65	-1	228	-0.44%
2022/11/30	1	40.10	0	0.00	40.05	1	225	0.44%
2022/11/24	0	0.00	1	38.80	38.90	-1	226	-0.44%
2022/11/23	3	38.75	5	38.74	38.70	-2	227	-0.88%
2022/11/21	0	0.00	1	38.35	38.30	-1	239	-0.42%
2022/11/18	0	0.00	7	38.57	38.50	-7	259	-2.70%
2022/11/16	0	0.00	4	39.00	38.90	-4	262	-1.52%
2022/11/15	0	0.00	1	38.00	37.95	-1	261	-0.38%
2022/11/10	1	36.55	1	36.80	36.75	0	264	0.00%
2022/11/09	3	36.70	10	36.81	36.80	-7	267	-2.62%
2022/11/08	1	36.20	0	0.00	36.20	1	273	0.37%
2022/11/04	1	35.95	0	0.00	36.15	1	295	0.34%
2022/11/02	0	0.00	3	36.10	35.95	-3	317	-0.94%
2022/10/31	0	0.00	4	35.10	35.10	-4	373	-1.07%
2022/10/24	3	36.08	0	0.00	35.20	3	373	0.80%
2022/10/21	0	0.00	1	34.75	34.50	-1	373	-0.27%
2022/10/19	4	35.85	0	0.00	35.70	4	360	1.11%
2022/10/17	5	36.07	0	0.00	36.20	5	361	1.38%
2022/10/12	2	37.80	0	0.00	37.60	2	363	0.55%
2022/10/11	1	38.55	0	0.00	38.55	1	359	0.28%
2022/09/30	2	40.40	0	0.00	40.60	2	367	0.54%
2022/09/26	0	0.00	2	42.50	40.95	-2	365	-0.55%
2022/09/21	2	44.55	0	0.00	44.50	2	371	0.54%
2022/09/16	0	0.00	4	45.40	45.35	-4	371	-1.08%
2022/09/13	0	44.85	0	0.00	45.00	0	373	0.00%
2022/09/05	0	0.00	2	44.45	44.30	-2	381	-0.52%
2022/09/02	2	45.08	0	0.00	45.10	2	381	0.52%
2022/09/01	0	0.00	10	45.15	45.15	-10	383	-2.61%
2022/08/31	1	46.10	0	0.00	46.15	1	385	0.26%
2022/08/29	1	45.50	0	0.00	45.40	1	404	0.25%
2022/08/26	4	47.65	0	0.00	47.05	4	401	1.00%
2022/08/25	2	48.48	0	0.00	47.80	2	392	0.51%
2022/08/22	2	46.63	1	46.70	47.00	1	372	0.27%
2022/08/18	5	45.60	0	0.00	45.60	5	352	1.42%
2022/08/17	1	45.40	1	45.15	45.15	0	348	0.00%
2022/08/16	1	45.60	1	45.20	45.30	0	345	0.00%
2022/08/12	1	46.25	1	46.50	46.35	0	335	0.00%
2022/08/11	1	45.80	1	45.50	45.50	0	318	0.00%
2022/08/10	1	46.30	2	46.63	45.75	-1	310	-0.32%
2022/08/09	11	45.89	10	45.23	46.25	1	303	0.33%
2022/08/08	6	46.28	10	46.63	46.25	-4	286	-1.40%
2022/08/05	5	43.28	3	43.52	43.75	2	243	0.82%
2022/08/04	2	40.78	0	0.00	41.10	2	232	0.86%
2022/08/02	3	41.38	10	41.28	41.30	-7	233	-3.00%
2022/07/13	1	39.70	0	0.00	39.45	1	218	0.46%
2022/07/12	1	39.20	0	0.00	38.95	1	226	0.44%
2022/07/06	1	39.70	0	0.00	39.50	1	232	0.43%
2022/06/13	1	45.80	0	0.00	45.40	1	239	0.42%
2022/06/08	9	45.57	3	47.63	46.90	6	234	2.56%
2022/05/31	0	0.00	2	44.63	45.20	-2	222	-0.90%
2022/05/30	1	43.80	0	0.00	43.95	1	220	0.45%
2022/05/20	1	43.25	0	0.00	43.35	1	240	0.42%
2022/05/13	2	41.70	1	41.70	41.85	1	244	0.41%
2022/05/12	1	41.95	0	0.00	41.50	1	245	0.41%
2022/05/10	1	42.00	0	0.00	42.85	1	246	0.41%
2022/05/05	0	44.60	0	0.00	44.70	0	248	0.00%
2022/04/28	0	0.00	0	42.80	43.20	0	260	0.00%
2022/04/27	1	42.60	0	0.00	42.40	1	260	0.38%
2022/04/26	0	44.65	1	45.25	44.65	-1	255	-0.39%
2022/04/25	0	45.30	0	0.00	44.90	0	256	0.00%
2022/04/22	0	45.90	0	0.00	46.20	0	255	0.00%
2022/04/19	1	45.50	0	0.00	45.35	1	261	0.38%
2022/04/18	2	45.80	0	0.00	45.90	2	265	0.75%
2022/04/15	1	45.20	0	0.00	44.80	1	257	0.39%
2022/04/14	0	45.85	0	0.00	45.70	0	260	0.00%
2022/04/13	0	0.00	1	46.30	45.90	-1	261	-0.38%
2022/04/12	7	45.90	0	0.00	45.65	7	263	2.66%
2022/04/11	8	47.21	0	0.00	46.60	8	262	3.05%
2022/04/08	0	0.00	12	48.05	48.15	-12	257	-4.66%
2022/04/07	2	48.65	0	0.00	48.15	2	263	0.76%
2022/04/01	0	49.50	0	0.00	49.40	0	261	0.00%
2022/03/30	0	49.75	2	49.25	49.20	-2	262	-0.76%
2022/03/28	1	49.20	1	49.50	49.50	0	256	0.00%
2022/03/25	3	49.90	0	0.00	49.90	3	255	1.17%
2022/03/23	2	50.00	0	0.00	49.85	2	256	0.78%
2022/03/15	4	48.03	0	0.00	47.85	4	266	1.50%
2022/03/14	1	49.15	1	49.20	48.95	0	262	0.00%
2022/03/11	1	49.20	0	0.00	49.15	1	264	0.38%
2022/03/10	1	49.60	0	0.00	49.40	1	265	0.38%
2022/03/08	5	48.79	0	0.00	48.20	5	270	1.85%
2022/03/07	5	49.96	0	0.00	49.65	5	261	1.91%
2022/03/04	3	51.00	0	0.00	51.00	3	258	1.16%
2022/03/03	1	51.40	0	0.00	51.40	1	262	0.38%
2022/03/01	1	51.10	0	0.00	51.30	1	273	0.37%
2022/02/24	8	51.15	0	0.00	50.80	8	283	2.83%
2022/02/23	1	52.00	0	0.00	52.10	1	283	0.35%
2022/02/22	4	52.10	0	0.00	52.20	4	298	1.34%
2022/02/18	2	52.45	0	0.00	52.60	2	307	0.65%
2022/02/16	1	52.90	0	0.00	52.90	1	320	0.31%
2022/02/15	0	0.00	5	52.70	52.60	-5	323	-1.55%
2022/02/11	0	0.00	1	54.00	53.80	-1	334	-0.30%
2022/01/26	3	52.43	0	0.00	52.40	3	422	0.71%
2022/01/25	1	53.10	0	0.00	53.10	1	428	0.23%
2022/01/24	5	52.60	2	52.70	53.10	3	437	0.69%
2022/01/21	2	52.70	0	0.00	52.60	2	439	0.46%
2022/01/20	2	53.40	0	0.00	53.40	2	443	0.45%
2022/01/19	0	0.00	5	53.60	53.60	-5	446	-1.12%
2022/01/18	0	54.40	1	53.30	53.30	-1	448	-0.22%
2022/01/14	3	52.87	0	0.00	53.00	3	451	0.66%
2022/01/12	2	53.15	0	0.00	53.30	2	461	0.43%
2022/01/11	7	54.20	0	0.00	53.50	7	463	1.51%
2022/01/07	2	54.60	0	0.00	54.90	2	460	0.43%
2022/01/06	1	55.10	1	55.10	55.10	0	454	0.00%
2022/01/05	1	56.10	0	0.00	55.60	1	453	0.22%
2021/12/30	1	56.90	1	57.20	56.80	0	449	0.00%
2021/12/27	0	0.00	1	56.00	55.70	-1	450	-0.22%
2021/12/23	0	0.00	10	55.21	55.50	-10	455	-2.20%
2021/12/22	1	55.40	0	0.00	55.00	1	458	0.22%
2021/12/21	0	0.00	1	55.00	54.90	-1	460	-0.22%
2021/12/17	1	54.80	0	0.00	54.90	1	464	0.22%
2021/12/16	1	55.50	0	0.00	55.70	1	463	0.22%
2021/12/14	2	55.10	0	0.00	55.10	2	464	0.43%
2021/12/13	2	55.90	0	0.00	56.10	2	458	0.44%
2021/12/08	2	56.60	0	0.00	56.40	2	458	0.44%
2021/12/06	0	0.00	1	56.50	56.50	-1	456	-0.22%
2021/12/03	1	56.30	0	0.00	56.60	1	460	0.22%
2021/12/02	2	56.35	0	0.00	56.20	2	461	0.43%
2021/11/26	2	57.40	0	0.00	57.10	2	463	0.43%
2021/11/25	1	58.70	2	59.15	58.60	-1	462	-0.22%
2021/11/23	0	0.00	5	57.80	57.80	-5	452	-1.10%
2021/11/19	1	57.00	0	0.00	57.00	1	450	0.22%
2021/11/16	2	59.05	2	59.20	59.50	0	430	0.00%
2021/11/15	0	0.00	1	58.60	58.90	-1	426	-0.23%
2021/11/12	0.2	57.40	0	0.00	57.10	0.2	424	0.05%
2021/11/11	0.1	57.20	0	0.00	57.30	0.1	430	0.02%
2021/11/10	3	57.20	1	56.90	57.50	2	443	0.45%
2021/11/09	3	57.40	0	0.00	56.90	3	442	0.68%
2021/11/08	0	0.00	4	59.20	58.10	-4	432	-0.92%
2021/11/05	7	59.63	6	60.02	60.00	1	423	0.24%
2021/11/03	3	56.97	0	0.00	56.80	3	380	0.79%
2021/11/02	3	57.70	11	57.81	57.40	-8	383	-2.09%
2021/11/01	2	57.40	1	57.40	57.90	1	380	0.26%
2021/10/29	1	56.00	0	0.00	55.80	1	377	0.26%
2021/10/28	2	57.00	1	56.80	56.50	1	386	0.26%
2021/10/27	3	56.00	3	56.03	56.20	0	390	0.00%
2021/10/26	0	0.00	3	55.77	55.80	-3	400	-0.75%
2021/10/21	0	0.00	1	54.70	55.70	-1	461	-0.22%
2021/10/19	0	0.00	1	54.10	54.30	-1	484	-0.21%
2021/10/15	0.1	53.70	0	0.00	53.60	0.1	575	0.02%
2021/10/13	0.5	53.00	5	52.40	52.30	-4.5	588	-0.77%
2021/10/12	0	0.00	0.3	53.00	52.80	-0.3	598	-0.05%
2021/10/05	1	49.90	1	51.90	51.90	0	700	0.00%
2021/10/04	1.3	51.28	0	52.00	50.70	1.3	699	0.19%
2021/10/01	1.5	52.25	0	0.00	52.00	1.5	697	0.22%
2021/09/30	0	0.00	2	53.60	53.60	-2	696	-0.29%
2021/09/29	1	53.20	1	53.00	53.00	0	698	0.00%
2021/09/28	0	0.00	5	54.20	54.40	-5	698	-0.72%
2021/09/27	2	54.50	0	0.00	54.10	2	701	0.29%
2021/09/24	0	0.00	1	53.50	53.40	-1	706	-0.14%
2021/09/22	1	52.30	0	0.00	52.60	1	717	0.14%
2021/09/15	0	0.00	1	53.10	52.60	-1	728	-0.14%
2021/09/14	1	53.50	0	0.00	53.40	1	731	0.14%
2021/09/09	1	53.50	0	0.00	53.60	1	748	0.13%
2021/09/08	2	53.60	0	0.00	52.40	2	750	0.27%
2021/09/02	0.1	55.30	3	55.90	55.50	-2.9	752	-0.38%
2021/09/01	0	0.00	5	56.64	56.60	-5	751	-0.67%
2021/08/31	0	55.80	2	55.30	55.40	-2	745	-0.27%
2021/08/30	2	54.25	5	54.60	55.30	-3	746	-0.40%
2021/08/27	2	54.10	0	0.00	54.00	2	743	0.27%
2021/08/26	6	54.22	0	0.00	54.30	6	744	0.81%
2021/08/25	0	0.00	2	54.35	55.00	-2	746	-0.27%
2021/08/20	3	51.43	0	0.00	51.70	3	750	0.40%
2021/08/19	9	52.03	0	0.00	51.80	9	750	1.20%
2021/08/18	3	53.20	0	0.00	53.30	3	749	0.40%
2021/08/17	3	53.00	0	0.00	52.00	3	752	0.40%
2021/08/16	11	54.11	6	54.08	53.60	5	751	0.67%
2021/08/13	2	57.10	0	0.00	55.80	2	739	0.27%
2021/08/11	0	0.00	2	56.65	56.90	-2	749	-0.27%
2021/08/10	2	58.00	0	0.00	58.10	2	763	0.26%
2021/08/09	0	0.00	1	59.30	59.30	-1	787	-0.13%
2021/08/06	1	61.20	0	0.00	60.40	1	788	0.13%
2021/08/03	2	61.30	5	61.46	61.40	-3	862	-0.35%
2021/08/02	1	60.40	1	60.40	60.30	0	856	0.00%
2021/07/30	5	61.84	0	0.00	61.00	5	851	0.59%
2021/07/29	0	0.00	2	62.30	62.20	-2	845	-0.24%
2021/07/28	10	61.00	16	59.75	60.90	-6	849	-0.71%
2021/07/27	24	62.62	30	61.81	61.80	-6	853	-0.70%
2021/07/26	0	0.00	3	61.50	61.40	-3	832	-0.36%
2021/07/23	6	60.67	1	60.80	60.60	5	839	0.60%
2021/07/22	4	62.25	13	63.34	61.70	-9	824	-1.09%
2021/07/21	5	60.24	3	60.10	60.40	2	763	0.26%
2021/07/20	1.2	58.30	0	0.00	58.30	1.2	758	0.16%
2021/07/19	0	0.00	4	59.63	59.80	-4	757	-0.53%
2021/07/16	2.5	60.16	2	59.60	60.00	0.5	777	0.06%
2021/07/15	6	59.65	2	59.60	59.60	4	779	0.51%
2021/07/14	25	60.34	4	59.90	60.20	21	787	2.67%
2021/07/13	21	59.71	9	59.27	58.90	12	771	1.56%
2021/07/12	1	57.00	0	0.00	57.00	1	733	0.14%
2021/07/09	2	56.10	0	0.00	56.00	2	740	0.27%
2021/07/07	1	56.40	0	0.00	56.30	1	778	0.13%
2021/07/06	1	57.00	0	0.00	56.80	1	812	0.12%
2021/07/05	0	0.00	1	57.10	57.40	-1	908	-0.11%
2021/07/01	2	56.40	9	57.14	56.20	-7	924	-0.76%
2021/06/30	1	56.80	0	0.00	56.80	1	933	0.11%
2021/06/22	5	56.80	0	0.00	55.90	5	970	0.52%
2021/06/21	0	0.00	4	57.60	57.00	-4	969	-0.41%
2021/06/18	0	0.00	2	58.80	59.00	-2	968	-0.21%
2021/06/11	0	0.00	2	58.30	58.00	-2	991	-0.20%
2021/06/10	2	58.10	2	57.75	58.00	0	998	0.00%
2021/06/08	1	57.30	0	0.00	57.20	1	1,005	0.10%
2021/06/07	1	57.40	1	57.90	57.90	0	1,011	0.00%
2021/06/04	0	0.00	1	57.70	57.50	-1	1,025	-0.10%
2021/06/03	0	0.00	6	58.47	58.00	-6	1,040	-0.58%
2021/06/02	2	58.40	4	58.28	57.70	-2	1,041	-0.19%
2021/06/01	1	58.50	2	58.80	58.50	-1	1,046	-0.10%
2021/05/31	0	0.00	2	57.30	57.70	-2	1,046	-0.19%
2021/05/28	1	57.50	3	57.47	57.00	-2	1,047	-0.19%
2021/05/27	1	56.20	0	0.00	56.80	1	1,047	0.10%
2021/05/25	2	56.00	2	56.40	56.00	0	1,056	0.00%
2021/05/24	0	0.00	1	53.30	55.30	-1	1,060	-0.09%
2021/05/19	1	53.90	0	0.00	54.60	1	1,080	0.09%
2021/05/18	0	0.00	2	51.90	52.80	-2	1,079	-0.19%
2021/05/17	2	48.10	0	0.00	48.05	2	1,072	0.19%
2021/05/14	1	52.80	1	52.80	52.60	0	1,047	0.00%
2021/05/13	7	53.41	9	49.20	52.40	-2	1,042	-0.19%
2021/05/12	7	52.40	1	52.00	51.60	6	1,027	0.58%
2021/05/11	6.1	57.53	6	56.50	55.80	0.1	991	0.01%
2021/05/10	0	0.00	4.9	60.85	60.60	-4.9	975	-0.50%
2021/05/07	0	0.00	0.3	61.60	61.60	-0.3	986	-0.03%
2021/05/05	13	61.52	1	60.60	60.80	12	1,004	1.19%
2021/05/04	5	60.00	11	60.42	60.60	-6	1,008	-0.59%
2021/05/03	3	61.50	19	61.85	61.20	-16	999	-1.60%
2021/04/28	1	64.90	20	64.75	64.90	-19	992	-1.91%
2021/04/27	0	0.00	14.2	65.09	64.90	-14.2	1,044	-1.36%
2021/04/26	0	0.00	0	64.50	64.80	0	1,050	0.00%
2021/04/23	2	64.95	0	0.00	65.00	2	1,061	0.19%
2021/04/22	3	66.40	30	66.48	65.10	-27	1,117	-2.42%
2021/04/21	2	67.45	10	67.30	67.30	-8	1,163	-0.69%
2021/04/20	2	67.90	2	68.25	68.50	0	1,188	0.00%
2021/04/19	0	0.00	1	67.70	67.40	-1	1,192	-0.08%
2021/04/16	1	66.90	2	67.75	66.90	-1	1,186	-0.08%
2021/04/15	2	66.85	1	67.00	67.00	1	1,199	0.08%
2021/04/14	1	66.40	1	65.90	66.30	0	1,202	0.00%
2021/04/13	6	67.52	1	67.30	66.00	5	1,220	0.41%
2021/04/12	2	67.40	4	67.25	67.50	-2	1,221	-0.16%
2021/04/09	15	68.47	13	68.67	68.00	2	1,203	0.17%
2021/04/08	2	66.60	4	66.45	66.70	-2	1,115	-0.18%
2021/04/07	0	66.10	1	66.10	66.00	-1	1,121	-0.09%
2021/04/06	0	0.00	3	66.27	66.20	-3	1,163	-0.26%
2021/04/01	2	66.15	0	0.00	65.80	2	1,169	0.17%
2021/03/31	1	65.50	1	66.10	66.00	0	1,187	0.00%
2021/03/30	0	0.00	2	65.70	65.80	-2	1,182	-0.17%
2021/03/29	1	64.50	11	65.40	65.80	-10	1,178	-0.85%
2021/03/26	0	0.00	2	63.70	64.20	-2	1,183	-0.17%
2021/03/25	7	63.40	2	63.70	63.40	5	1,203	0.42%
2021/03/24	0	64.40	0	0.00	63.80	0	1,223	0.00%
2021/03/23	5	64.30	0	0.00	64.30	5	1,289	0.39%
2021/03/19	1	64.80	8	64.68	64.60	-7	1,361	-0.51%
2021/03/18	5	65.90	0	0.00	65.90	5	1,367	0.37%
2021/03/17	2	65.65	1	66.10	65.40	1	1,410	0.07%
2021/03/16	0	0.00	1	65.50	65.30	-1	1,461	-0.07%
2021/03/15	2	64.65	7	65.19	64.80	-5	1,506	-0.33%
2021/03/12	1	64.50	1	64.30	64.40	0	1,536	0.00%
2021/03/11	1	64.50	1.1	64.75	64.50	-0.1	1,597	-0.01%
2021/03/10	1	64.90	0	0.00	64.80	1	1,670	0.06%
2021/03/09	1	64.20	1	64.20	64.00	0	1,926	0.00%
2021/03/05	2	62.00	0	0.00	63.20	2	1,955	0.10%
2021/03/04	2	63.20	0	0.00	62.30	2	1,987	0.10%
2021/03/02	2	62.80	0	0.00	62.60	2	2,011	0.10%
2021/02/25	0	0.00	2	63.80	63.40	-2	2,038	-0.10%
2021/02/24	2	64.15	0	0.00	63.40	2	2,054	0.10%
2021/02/22	0	0.00	11	64.61	64.80	-11	2,074	-0.53%
2021/02/19	12	64.35	1	64.40	64.60	11	2,072	0.53%
2021/02/05	3	60.17	2	60.25	60.10	1	2,091	0.05%
2021/02/04	0	0.00	10	60.70	60.50	-10	2,114	-0.47%
2021/02/02	2	60.90	0	0.00	61.00	2	2,199	0.09%
2021/02/01	6	59.70	3	60.30	59.80	3	2,228	0.13%
2021/01/29	11.5	61.05	1	60.50	60.50	10.5	2,249	0.47%
2021/01/28	0	0.00	1	61.60	61.70	-1	2,266	-0.04%
2021/01/27	5	62.72	4	62.90	62.80	1	2,275	0.04%
2021/01/26	5	63.12	0	0.00	63.20	5	2,273	0.22%
2021/01/25	4	63.20	0	0.00	63.20	4	2,267	0.18%
2021/01/22	2	63.85	0	0.00	64.00	2	2,266	0.09%
2021/01/21	15	63.11	0	0.00	63.00	15	2,267	0.66%
2021/01/20	14	64.66	10	64.67	63.80	4	2,256	0.18%
2021/01/19	7	67.50	0	0.00	67.40	7	2,209	0.32%
2021/01/18	2	67.50	1	68.00	67.70	1	2,223	0.04%
2021/01/15	11	69.94	22	70.24	69.10	-11	2,205	-0.50%
2021/01/14	11	69.92	17	70.18	69.20	-6	2,162	-0.28%
2021/01/13	1	68.10	1	67.80	69.10	0	2,113	0.00%
2021/01/12	4	67.35	0.3	67.30	67.00	3.7	2,090	0.18%
2021/01/08	2	67.90	10	67.61	67.90	-8	2,109	-0.38%
2021/01/07	1	68.60	0	0.00	68.10	1	2,131	0.05%
2021/01/06	19	70.01	16	68.43	68.00	3	2,126	0.14%
2021/01/05	6	70.53	4	70.25	70.40	2	2,090	0.10%
2021/01/04	7	69.91	17	70.27	70.50	-10	2,072	-0.48%
2020/12/31	5	69.60	0	0.00	69.70	5	2,062	0.24%
2020/12/30	8	69.88	0	0.00	69.60	8	2,061	0.39%
2020/12/29	20	70.71	11	71.25	70.30	9	2,046	0.44%
2020/12/28	1	70.70	0	0.00	70.10	1	2,007	0.05%
2020/12/25	3.2	69.99	7	70.17	69.70	-3.8	1,992	-0.19%
2020/12/24	1	68.80	0	0.00	68.70	1	1,969	0.05%
2020/12/23	2	68.50	2	68.10	68.40	0	1,970	0.00%
2020/12/22	3	69.57	9	68.59	67.80	-6	1,984	-0.30%
2020/12/21	4	69.43	2	68.70	69.00	2	1,974	0.10%
2020/12/18	2	70.15	14	70.76	70.40	-12	1,957	-0.61%
2020/12/17	12	70.40	1	70.70	70.20	11	1,941	0.57%
2020/12/16	2	70.60	10	70.73	70.60	-8	1,879	-0.43%
2020/12/15	3	67.50	1	67.30	67.00	2	1,828	0.11%
2020/12/14	14.1	69.28	15	68.99	68.80	-0.9	1,822	-0.05%
2020/12/11	13	69.92	20	69.03	68.60	-7	1,823	-0.38%
2020/12/10	20	70.73	20	70.28	70.40	0	1,788	0.00%
2020/12/09	11	73.32	18.2	72.58	72.30	-7.2	1,749	-0.41%
2020/12/08	10	72.36	0	0.00	72.00	10	1,701	0.59%
2020/12/07	16	71.91	5	72.38	71.60	11	1,676	0.66%
2020/12/04	18	72.62	34	73.56	73.40	-16	1,624	-0.98%
2020/12/03	80	74.03	44.1	73.80	73.00	36	1,554	2.31%
2020/12/02	2.1	70.44	1	70.30	70.30	1.1	1,299	0.08%
2020/12/01	2	70.50	4	69.75	70.50	-2	1,301	-0.15%
2020/11/30	15	70.34	2	70.65	69.80	13	1,299	1.00%
2020/11/27	13	68.59	2	69.20	68.70	11	1,285	0.86%
2020/11/26	12	67.50	3	67.70	68.20	9	1,282	0.70%
2020/11/25	1	67.00	1	67.00	66.90	0	1,290	0.00%
2020/11/24	4	67.90	1	67.50	67.60	3	1,325	0.23%
2020/11/23	1	68.90	7	69.93	69.10	-6	1,354	-0.44%
2020/11/20	8	69.15	0	0.00	69.40	8	1,359	0.59%
2020/11/19	2	68.70	2	69.35	68.50	0	1,377	0.00%
2020/11/18	3	68.20	0	0.00	68.50	3	1,396	0.21%
2020/11/17	23.2	68.11	2	68.55	68.00	21.2	1,424	1.49%
2020/11/16	0	0.00	2	68.00	67.70	-2	1,537	-0.13%
2020/11/13	3	67.57	0	0.00	67.70	3	1,576	0.19%
2020/11/12	6	68.98	4	68.88	68.20	2	1,603	0.12%
2020/11/11	7	69.30	12	68.49	68.90	-5	1,628	-0.31%
2020/11/10	2	66.85	3	67.10	67.10	-1	1,683	-0.06%
2020/11/09	1	67.40	9	67.58	67.50	-8	1,852	-0.43%
2020/11/06	2	67.60	4	67.35	66.60	-2	1,846	-0.11%
2020/11/05	0	0.00	1	67.20	66.30	-1	1,847	-0.05%
2020/11/04	0	0.00	2	65.85	65.80	-2	1,845	-0.11%
2020/11/02	2	63.00	2	63.00	62.80	0	1,874	0.00%
2020/10/30	2	63.80	0	0.00	63.30	2	1,894	0.11%
2020/10/27	0	0.00	1	65.60	65.50	-1	1,946	-0.05%
2020/10/26	2	67.20	3	67.00	66.60	-1	1,968	-0.05%
2020/10/22	4	65.85	1	65.70	65.10	3	2,017	0.15%
2020/10/21	0	0.00	4	66.98	66.20	-4	2,056	-0.19%
2020/10/20	3	65.17	0	0.00	65.00	3	2,105	0.14%
2020/10/19	1	65.80	0	0.00	65.70	1	2,150	0.05%
2020/10/16	4	66.60	0	0.00	66.10	4	2,181	0.18%
2020/10/15	6	66.25	1	66.00	66.80	5	2,187	0.23%
2020/10/13	1	64.70	0	0.00	64.70	1	2,235	0.04%
2020/10/12	0	0.00	4	64.50	64.40	-4	2,284	-0.18%
2020/10/07	0	0.00	2	64.75	64.40	-2	2,461	-0.08%
2020/10/05	0	0.00	1	63.20	64.00	-1	2,691	-0.04%
2020/09/25	0	0.00	1	61.00	61.20	-1	3,521	-0.03%
2020/09/24	1	63.00	0	0.00	63.00	1	3,631	0.03%
2020/09/23	0	0.00	9	64.00	64.30	-9	3,775	-0.24%
2020/09/22	0	0.00	1	64.50	64.20	-1	3,861	-0.03%
2020/09/21	1	65.10	0	0.00	65.00	1	3,972	0.03%
2020/09/18	1	65.80	1	66.00	66.00	0	4,078	0.00%
2020/09/17	1	66.40	0	0.00	66.00	1	4,156	0.02%
2020/09/16	0	0.00	1	65.70	65.60	-1	4,210	-0.02%
2020/09/15	1	65.80	3	65.43	65.20	-2	4,262	-0.05%
2020/09/14	2	65.45	0	0.00	65.70	2	4,427	0.05%
2020/09/11	1	64.00	2	63.90	63.90	-1	4,523	-0.02%
2020/09/10	3	64.90	5	63.96	63.90	-2	4,651	-0.04%
2020/09/09	1	64.70	0	0.00	64.70	1	4,766	0.02%
2020/09/08	0	0.00	1	64.00	64.00	-1	4,783	-0.02%
2020/09/07	1	65.40	2	64.05	63.80	-1	4,813	-0.02%
2020/09/04	0	0.00	1	65.40	65.40	-1	4,891	-0.02%
2020/09/03	2	65.25	5	64.92	64.30	-3	4,972	-0.06%
2020/09/02	1	64.80	3	64.93	65.00	-2	5,011	-0.04%
2020/09/01	0	0.00	4	63.35	64.50	-4	5,043	-0.08%
2020/08/31	3	63.87	1	64.30	63.80	2	5,165	0.04%
2020/08/28	6	63.47	9	63.40	63.40	-3	5,187	-0.06%
2020/08/27	5	65.30	3	65.37	64.90	2	5,169	0.04%
2020/08/26	5	66.26	1	66.50	66.90	4	5,183	0.08%
2020/08/24	4	64.68	1	65.00	65.00	3	5,198	0.06%
2020/08/21	10	63.12	2	62.85	63.60	8	5,202	0.15%
2020/08/20	18	63.44	9	62.31	61.20	9	5,211	0.17%
2020/08/19	9	68.78	12	68.09	67.80	-3	5,099	-0.06%
2020/08/18	3	69.50	15	69.69	69.70	-12	5,078	-0.24%
2020/08/17	8	71.20	25	71.26	70.60	-17	5,078	-0.33%
2020/08/14	24	72.83	33	72.41	72.30	-9	5,084	-0.18%
2020/08/13	56.3	74.51	46	74.60	75.20	10.3	4,989	0.21%
2020/08/12	0	0.00	2	71.50	71.30	-2	4,852	-0.04%
2020/08/11	7	71.09	7	71.16	70.00	0	4,916	0.00%
2020/08/10	14	72.79	2	72.65	71.90	12	4,986	0.24%
2020/08/07	1	72.00	1	72.10	71.60	0	5,028	0.00%
2020/08/06	3	72.93	1	73.10	72.40	2	5,115	0.04%
2020/08/05	4	72.03	1	72.30	72.30	3	5,220	0.06%
2020/08/04	33	70.70	27	72.13	72.30	6	5,352	0.11%
2020/08/03	22	71.40	4	70.68	70.30	18	5,360	0.34%
2020/07/31	3	69.63	1	69.90	69.90	2	5,385	0.04%
2020/07/30	6	69.37	2	69.60	69.90	4	5,416	0.07%
2020/07/29	2	67.85	1	67.20	68.60	1	5,480	0.02%
2020/07/28	5	68.14	2	69.30	67.60	3	5,573	0.05%
2020/07/27	3	70.50	28	69.56	68.90	-25	5,588	-0.45%
2020/07/24	5	72.46	4	71.20	71.10	1	5,618	0.02%
2020/07/23	1	72.80	7	73.87	74.00	-6	5,621	-0.11%
2020/07/22	8	73.39	3	72.87	73.20	5	5,631	0.09%
2020/07/21	11	73.10	12	73.05	72.80	-1	5,654	-0.02%
2020/07/20	25	71.97	4	71.98	72.90	21	5,784	0.36%
2020/07/17	9	72.08	4	71.88	71.40	5	5,816	0.09%
2020/07/16	4	72.33	2.7	72.50	72.50	1.3	5,841	0.02%
2020/07/15	19	73.76	42	74.59	72.50	-23	5,855	-0.39%
2020/07/14	11	76.69	14.1	76.12	75.80	-3.1	5,870	-0.05%
2020/07/13	44	78.90	10	78.48	78.60	34	6,048	0.56%
2020/07/10	38	78.53	39	78.42	77.20	-1	6,034	-0.02%
2020/07/09	43	81.16	43	80.59	80.10	0	6,001	0.00%
2020/07/08	25	82.98	26	82.51	82.20	-1	5,996	-0.02%
2020/07/07	52	82.94	57	82.69	81.50	-5	5,897	-0.08%
2020/07/06	5	81.62	9	81.96	83.90	-4	5,641	-0.07%
2020/07/03	25	76.51	21.7	76.92	76.30	3.4	5,491	0.06%
2020/07/02	15.7	75.43	24	75.43	75.40	-8.4	5,479	-0.15%
2020/07/01	13	74.55	4	74.08	74.00	9	5,378	0.17%
2020/06/30	16	74.81	5	74.84	74.80	11	5,415	0.20%
2020/06/29	23	73.60	12	73.88	73.50	11	5,400	0.20%
2020/06/24	33	72.64	20	73.01	73.30	13	5,324	0.24%
2020/06/23	3	71.60	30	72.20	71.60	-27	5,312	-0.51%
2020/06/22	14	71.91	7.1	71.78	71.50	6.9	5,314	0.13%
2020/06/19	21	73.02	25	72.80	71.50	-4	5,331	-0.08%
2020/06/18	27	72.04	23	72.07	72.50	4	5,214	0.08%
2020/06/17	30	71.16	26	71.40	71.20	4	5,145	0.08%
2020/06/16	10	70.39	14	70.90	71.30	-4	5,094	-0.08%
2020/06/15	1	67.20	1	68.20	67.30	0	5,140	0.00%
2020/06/12	10	68.81	3	67.23	69.20	7	5,227	0.13%
2020/06/11	12	70.48	21	69.23	68.50	-9	5,304	-0.17%
2020/06/10	13	70.98	15	71.07	71.90	-2	5,330	-0.04%
2020/06/09	5	69.76	11	69.06	68.70	-6	5,383	-0.11%
2020/06/08	9	70.36	8	70.21	70.00	1	5,480	0.02%
2020/06/05	30	70.75	46	70.75	70.00	-16	5,555	-0.29%
2020/06/04	2	68.20	4	68.68	68.60	-2	5,546	-0.04%
2020/06/03	2	68.55	13	68.61	68.30	-11	5,647	-0.19%
2020/06/02	8	67.96	9	68.40	68.10	-1	5,711	-0.02%
2020/06/01	11	66.91	6	67.57	67.40	5	5,862	0.09%
2020/05/29	0	0.00	1	65.10	65.60	-1	5,946	-0.02%
2020/05/27	3	64.27	2	64.20	64.70	1	6,431	0.02%
2020/05/26	2	64.35	2	64.10	64.00	0	6,531	0.00%
2020/05/25	7	62.89	4	62.80	63.80	3	6,615	0.05%
2020/05/22	3	64.80	1	64.60	63.20	2	6,708	0.03%
2020/05/21	6	63.85	3	65.00	65.60	3	6,854	0.04%
2020/05/19	7	63.16	6	62.90	64.00	1	7,150	0.01%
2020/05/18	9	63.46	10	63.36	62.20	-1	7,510	-0.01%
2020/05/15	28	66.16	13	65.29	65.20	15	7,514	0.20%
2020/05/14	14	68.57	27	68.49	67.70	-13	7,621	-0.17%
2020/05/13	7	70.01	3	70.03	69.80	4	7,779	0.05%
2020/05/12	34	71.64	24	71.52	71.90	10	7,946	0.13%
2020/05/11	18	72.27	18	71.88	73.30	0	7,894	0.00%
2020/05/08	4	69.30	5	69.64	69.00	-1	7,756	-0.01%
2020/05/07	4	68.60	2	69.20	69.00	2	7,743	0.03%
2020/05/06	7	68.86	4	68.20	67.90	3	7,728	0.04%
2020/05/05	9	68.13	36	68.19	68.30	-27	7,786	-0.35%
2020/05/04	12.3	68.47	13	67.96	68.10	-0.7	7,737	-0.01%
2020/04/30	10.1	71.59	24.6	71.83	71.00	-14.5	7,680	-0.19%
2020/04/29	1	71.80	7.2	72.82	72.00	-6.2	7,698	-0.08%
2020/04/28	13	72.37	26	72.11	72.30	-13	7,710	-0.17%
2020/04/27	45	71.49	6	71.60	71.40	39	7,749	0.50%
2020/04/24	3	70.90	5	71.12	71.20	-2	7,856	-0.03%
2020/04/23	18	70.93	15	71.40	70.20	3	7,850	0.04%
2020/04/22	9	68.72	9	69.00	69.40	0	7,763	0.00%
2020/04/21	7	69.00	7	69.79	68.10	0	7,985	0.00%
2020/04/20	10	69.47	17	68.32	70.10	-7	8,247	-0.08%
2020/04/17	32	69.44	38	69.90	68.10	-6	8,227	-0.07%
2020/04/16	62	70.40	60	70.42	69.10	2	8,160	0.02%
2020/04/15	10	67.58	1	68.00	67.40	9	8,081	0.11%
2020/04/14	8	67.96	90	67.92	67.50	-82	8,076	-1.02%
2020/04/13	36.2	66.73	10	67.28	67.80	26.2	8,094	0.32%
2020/04/10	7	65.70	15	64.63	65.40	-8	8,213	-0.10%
2020/04/09	12	65.25	15	65.39	64.40	-3	8,328	-0.04%
2020/04/08	23	63.95	2	64.25	64.50	21	8,414	0.25%
2020/04/07	79	64.02	54	64.45	63.80	25	8,783	0.28%
2020/04/06	51	61.36	12	61.37	62.00	39	9,005	0.43%
2020/04/01	51	61.42	159	60.60	60.70	-108	9,039	-1.19%	大賣/鉅額交易
2020/03/31	13.1	60.40	9	60.11	60.90	4.1	9,006	0.04%
2020/03/30	5	56.54	4	56.55	58.10	1	8,929	0.01%
2020/03/27	10.4	59.71	8	59.39	58.20	2.4	8,942	0.03%
2020/03/26	5	58.94	5	59.26	59.60	0	8,910	0.00%
2020/03/25	4	59.53	11	60.26	58.80	-7	8,919	-0.08%
2020/03/24	14.1	58.32	14	58.32	58.10	0.1	8,843	0.00%
2020/03/23	22	54.25	15	54.85	54.90	7	8,788	0.08%
2020/03/20	144	55.62	72	56.92	57.50	72	8,748	0.82%	大買/
2020/03/19	74	53.46	343	53.35	52.30	-269	8,671	-3.10%	大賣/鉅額交易
2020/03/18	21	61.26	29	59.43	57.70	-8	8,507	-0.09%
2020/03/17	27.3	58.72	34	59.48	60.30	-6.7	8,400	-0.08%
2020/03/16	14	62.87	5	61.86	59.00	9	8,292	0.11%
2020/03/13	11	59.40	11	60.96	62.50	0	8,181	0.00%
2020/03/12	10	66.70	34	67.61	65.10	-24	8,027	-0.30%
2020/03/11	27	73.00	69.1	73.56	71.80	-42	7,874	-0.53%
2020/03/10	16	74.44	16	74.04	75.50	0	7,745	0.00%
2020/03/09	6.2	75.22	10	74.44	73.50	-3.8	7,615	-0.05%
2020/03/06	53	78.66	10	78.72	77.70	43	7,475	0.58%
2020/03/05	21	79.32	37	79.14	78.80	-16	7,385	-0.22%
2020/03/04	12	77.28	8	76.68	78.00	4	7,171	0.06%
2020/03/03	64	77.83	41	77.43	77.50	23	7,036	0.33%
2020/03/02	23	73.72	28	72.81	74.80	-5	6,694	-0.07%
2020/02/27	14	70.86	11	70.76	70.20	3	6,501	0.05%
2020/02/26	8.2	74.30	3	74.37	73.60	5.2	6,356	0.08%
2020/02/25	19.3	73.18	18	73.56	74.00	1.3	6,251	0.02%
2020/02/24	39.5	75.83	31	76.06	74.30	8.5	6,126	0.14%
2020/02/21	59	75.61	42	75.85	75.00	17	5,938	0.29%
2020/02/20	31	75.24	30	75.21	74.60	1	5,748	0.02%
2020/02/19	65.4	75.11	69	75.33	75.50	-3.7	5,561	-0.07%
2020/02/18	13	71.46	10	71.12	70.80	3	5,160	0.06%
2020/02/17	53	71.98	51.4	71.83	72.00	1.6	5,092	0.03%
2020/02/14	30	70.11	28	70.36	72.00	2	4,891	0.04%
2020/02/13	51	70.32	44	69.87	68.00	7	4,680	0.15%
2020/02/12	13	65.71	8	65.80	66.40	5	4,433	0.11%
2020/02/11	1	62.60	2	63.00	63.20	-1	4,358	-0.02%
2020/02/10	12	62.15	2	61.60	61.70	10	4,343	0.23%
2020/02/07	12	63.67	13	63.37	63.30	-1	4,324	-0.02%
2020/02/06	2	64.45	4	64.68	64.70	-2	4,301	-0.05%
2020/02/05	6	62.73	4	62.75	62.40	2	4,230	0.05%
2020/02/04	9	63.26	7	62.94	63.90	2	4,208	0.05%
2020/02/03	18	60.78	14.1	61.18	61.60	3.9	4,152	0.09%
2020/01/31	8	64.20	17	64.78	64.00	-9	4,069	-0.22%
2020/01/30	11	66.43	7	65.83	65.00	4	4,001	0.10%
2020/01/20	215	72.75	43	72.58	72.20	172	3,925	4.38%	大買/鉅額交易
2020/01/17	110	70.81	11	70.59	70.70	99	3,771	2.62%	大買/
2020/01/16	29	70.42	29	70.37	70.00	0	3,716	0.00%
2020/01/15	86	71.81	50	71.95	71.20	36	3,655	0.98%
2020/01/14	60	69.53	98	69.97	70.30	-38	3,367	-1.13%
2020/01/13	4	65.08	10	65.12	65.90	-6	3,023	-0.20%
2020/01/10	36	65.43	33	65.64	65.10	3	2,988	0.10%
2020/01/09	43	66.42	38	66.44	66.50	5	2,937	0.17%
2020/01/08	16	64.60	29	64.99	64.00	-13	2,791	-0.47%
2020/01/07	14	65.69	23	65.14	64.70	-9	2,713	-0.33%
2020/01/06	61	68.01	89.3	67.64	66.50	-28.3	2,594	-1.09%
2020/01/03	30	66.50	26	66.78	67.70	4	2,359	0.17%
2020/01/02	41	68.35	30	68.22	67.70	11	2,208	0.50%
2019/12/31	217	66.44	229	65.62	67.50	-12	2,030	-0.59%	大買/大賣/
2019/12/30	113	63.29	129.2	64.23	65.30	-16.2	1,599	-1.02%	大買/大賣/
2019/12/27	13	59.21	12	59.16	59.40	1	1,265	0.08%
2019/12/26	10	58.21	28	58.84	58.30	-18	1,184	-1.52%
2019/12/25	1	57.00	4	56.93	57.00	-3	1,094	-0.27%
2019/12/24	13	56.70	8	57.08	56.60	5	1,093	0.46%
2019/12/23	4	56.50	5	56.22	56.40	-1	1,061	-0.09%
2019/12/20	7	56.00	8	56.04	56.10	-1	1,028	-0.10%
2019/12/19	2	54.00	0	0.00	54.10	2	968	0.21%
2019/12/18	0	0.00	1	53.80	53.90	-1	970	-0.10%
2019/12/17	11	53.04	0	0.00	53.40	11	986	1.11%
2019/12/16	0	0.00	1	53.30	53.40	-1	986	-0.10%
2019/12/13	1	53.00	0	0.00	52.50	1	988	0.10%
2019/12/12	0	0.00	1	53.80	52.90	-1	990	-0.10%
2019/12/09	0	0.00	20	53.08	52.90	-20	981	-2.04%
2019/12/05	1	52.60	0	0.00	52.60	1	1,037	0.10%
2019/12/04	1	52.00	1	52.20	52.00	0	1,162	0.00%
2019/12/03	1	52.00	1	52.10	52.30	0	1,258	0.00%
2019/11/28	0	0.00	1	53.50	53.30	-1	1,297	-0.08%
2019/11/27	3	53.10	1	53.00	53.00	2	1,318	0.15%
2019/11/22	0	0.00	2	52.30	52.40	-2	1,336	-0.15%
2019/11/21	0	0.00	3	51.47	52.50	-3	1,368	-0.22%
2019/11/20	0	0.00	6	52.00	52.00	-6	1,403	-0.43%
2019/11/19	2	52.60	1	52.30	52.30	1	1,477	0.07%
2019/11/18	3	52.07	0	0.00	52.10	3	1,561	0.19%
2019/11/15	1	51.50	4	51.50	51.50	-3	1,565	-0.19%
2019/11/14	9	51.34	3	51.20	51.10	6	1,572	0.38%
2019/11/13	1	52.30	1	53.10	52.50	0	1,544	0.00%
2019/11/12	5	52.14	0	0.00	52.20	5	1,543	0.32%
2019/11/11	2	53.15	2	52.40	52.00	0	1,535	0.00%
2019/11/08	6	54.63	3	55.40	54.50	3	1,517	0.20%
2019/11/06	1	56.50	0	0.00	55.80	1	1,513	0.07%
2019/11/05	5	56.54	3	56.23	56.30	2	1,514	0.13%
2019/11/04	2	57.25	0	0.00	57.00	2	1,509	0.13%
2019/11/01	1	57.20	2	56.65	57.30	-1	1,494	-0.07%
2019/10/31	0	0.00	8	55.88	55.80	-8	1,492	-0.54%
2019/10/30	0	0.00	1	56.20	56.30	-1	1,495	-0.07%
2019/10/29	0	0.00	2	56.80	56.10	-2	1,499	-0.13%
2019/10/28	3	56.70	5	56.70	57.30	-2	1,487	-0.13%
2019/10/25	3	55.80	4	55.80	55.80	-1	1,470	-0.07%
2019/10/24	1	55.10	1	55.20	55.10	0	1,471	0.00%
2019/10/23	2	55.45	14	55.90	55.10	-12	1,487	-0.81%
2019/10/21	4	53.80	1	53.90	53.80	3	1,547	0.19%
2019/10/17	13	54.35	0	0.00	54.90	13	1,559	0.83%
2019/10/14	1	53.40	1	53.40	53.30	0	1,600	0.00%
2019/10/08	3	54.30	2	53.95	53.50	1	1,670	0.06%
2019/10/07	17	54.03	0	0.00	54.00	17	1,683	1.01%
2019/10/04	4	55.23	2	55.25	54.70	2	1,696	0.12%
2019/10/03	3	54.93	0	0.00	54.80	3	1,726	0.17%
2019/10/02	3	55.87	4	55.35	55.40	-1	1,741	-0.06%
2019/10/01	1	55.70	1	55.40	55.70	0	1,755	0.00%
2019/09/27	1	55.40	8	55.25	55.10	-7	1,787	-0.39%
2019/09/26	5	56.74	1	57.50	56.70	4	1,917	0.21%
2019/09/25	4	57.80	3	57.50	57.70	1	1,995	0.05%
2019/09/24	6	58.40	1	58.60	57.80	5	2,034	0.25%
2019/09/20	0	0.00	2	57.20	58.20	-2	2,026	-0.10%
2019/09/19	2	57.20	1	57.10	56.80	1	2,020	0.05%
2019/09/18	0	0.00	1	57.20	57.20	-1	2,031	-0.05%
2019/09/17	1	57.50	1	57.40	57.50	0	2,060	0.00%
2019/09/11	6	57.10	0	0.00	57.00	6	2,129	0.28%
2019/09/10	5	56.80	32	57.01	57.00	-27	2,140	-1.26%
2019/09/09	15	57.75	5	57.76	57.50	10	2,130	0.47%
2019/09/06	12.2	60.51	20.1	60.28	59.60	-7.8	2,118	-0.37%
2019/09/05	10	59.34	28	58.96	59.80	-18	2,017	-0.89%
2019/09/04	1	58.30	1	57.70	57.70	0	1,990	0.00%
2019/09/03	6	58.20	9	58.37	58.00	-3	1,993	-0.15%
2019/09/02	1	57.30	2	57.40	57.50	-1	1,983	-0.05%
2019/08/30	25	56.94	2	57.15	57.20	23	1,998	1.15%
2019/08/29	1	55.90	2	56.00	55.80	-1	2,030	-0.05%
2019/08/28	1	57.00	0	0.00	56.10	1	2,045	0.05%
2019/08/27	3	56.93	25	56.82	56.90	-22	2,052	-1.07%
2019/08/26	3	56.47	9	56.09	56.00	-6	2,074	-0.29%
2019/08/23	26	58.27	0	0.00	58.40	26	2,051	1.27%
2019/08/22	32	58.35	8	58.40	58.10	24	2,022	1.19%
2019/08/21	10	57.47	14	56.99	58.40	-4	1,951	-0.21%
2019/08/20	2	54.30	5	54.92	54.90	-3	1,871	-0.16%
2019/08/19	2	55.40	1	55.10	54.50	1	1,872	0.05%
2019/08/15	2	54.00	0	0.00	54.30	2	1,883	0.11%
2019/08/14	1	55.10	4	55.38	54.70	-3	1,888	-0.16%
2019/08/13	3	54.77	5	54.92	54.50	-2	1,892	-0.11%
2019/08/12	2	54.15	4	54.38	54.30	-2	1,892	-0.11%
2019/08/08	2	52.65	0	0.00	52.80	2	1,899	0.11%
2019/08/07	5	52.58	2	52.85	51.70	3	1,907	0.16%
2019/08/06	0	0.00	1	50.50	53.20	-1	1,905	-0.05%
2019/08/05	7	53.17	0	0.00	52.20	7	1,902	0.37%
2019/08/02	2	54.95	1	55.40	54.80	1	1,914	0.05%
2019/08/01	0	0.00	3	56.27	56.70	-3	1,918	-0.16%
2019/07/31	0	0.00	1	55.80	56.30	-1	1,923	-0.05%
2019/07/30	9	56.40	2	56.65	55.80	7	1,925	0.36%
2019/07/29	10	57.84	0	0.00	57.10	10	1,920	0.52%
2019/07/26	1	58.00	1	57.90	57.90	0	1,915	0.00%
2019/07/25	1	58.30	7	58.04	58.80	-6	1,913	-0.31%
2019/07/24	4	58.88	4	58.60	58.60	0	1,900	0.00%
2019/07/23	8	58.38	7	57.74	58.20	1	1,878	0.05%
2019/07/22	1	56.20	0	0.00	56.20	1	1,842	0.05%
2019/07/19	0	0.00	2	55.90	55.30	-2	1,829	-0.11%
2019/07/18	16	56.07	4	56.13	55.20	12	1,832	0.65%
2019/07/17	4	56.30	2	56.25	56.10	2	1,834	0.11%
2019/07/16	8	56.94	1	56.80	56.80	7	1,890	0.37%
2019/07/15	10	59.74	33	59.81	59.80	-23	1,844	-1.25%
2019/07/12	3	58.97	0	0.00	59.10	3	1,791	0.17%
2019/07/11	9	59.04	2	59.20	58.80	7	1,779	0.39%
2019/07/10	1	58.90	2	58.60	58.60	-1	1,776	-0.06%
2019/07/09	14	57.86	4	58.33	57.50	10	1,762	0.57%
2019/07/08	6	59.83	5	59.60	59.50	1	1,740	0.06%
2019/07/05	5	59.40	4	59.43	59.20	1	1,736	0.06%
2019/07/04	8	59.38	0	0.00	59.40	8	1,722	0.46%
2019/07/03	27	59.44	42	59.80	60.00	-15	1,700	-0.88%
2019/07/02	34	57.74	24	57.30	58.70	10	1,566	0.64%
2019/07/01	7	55.74	19	55.96	56.10	-12	1,477	-0.81%
2019/06/28	1	54.00	1	54.30	54.00	0	1,454	0.00%
2019/06/27	2	53.80	3	53.87	54.10	-1	1,467	-0.07%
2019/06/26	2	53.50	0	0.00	53.30	2	1,458	0.14%
2019/06/25	1	54.60	0	0.00	54.00	1	1,467	0.07%
2019/06/24	2	55.10	4	56.35	55.40	-2	1,475	-0.14%
2019/06/21	6	55.55	6	55.50	55.80	0	1,446	0.00%
2019/06/20	19	55.50	1	55.40	55.40	18	1,438	1.25%
2019/06/19	11.5	56.10	5	56.08	55.80	6.5	1,419	0.46%
2019/06/18	2	55.00	17	55.47	55.70	-15	1,406	-1.07%
2019/06/17	7	55.16	3	55.33	54.80	4	1,402	0.29%
2019/06/14	4	55.75	0	0.00	55.50	4	1,414	0.28%
2019/06/13	16	55.02	0	0.00	55.00	16	1,418	1.13%
2019/06/12	7	55.47	4	56.00	55.40	3	1,408	0.21%
2019/06/11	1	54.30	1	53.70	53.70	0	1,346	0.00%
2019/06/10	7	53.83	0	0.00	54.00	7	1,341	0.52%
2019/06/06	3	54.47	6	55.13	54.30	-3	1,347	-0.22%
2019/06/05	4	55.50	6	55.78	56.20	-2	1,348	-0.15%
2019/06/04	0	0.00	1	53.40	53.80	-1	1,301	-0.08%
2019/05/31	3	53.23	10	53.16	53.40	-7	1,291	-0.54%
2019/05/30	1	52.50	0	0.00	52.60	1	1,276	0.08%
2019/05/29	10	51.73	1	52.20	52.00	9	1,276	0.70%
2019/05/27	1	50.10	1	49.90	50.10	0	1,350	0.00%
2019/05/24	4	51.45	0	0.00	50.80	4	1,376	0.29%
2019/05/23	3	50.53	1	51.00	50.70	2	1,463	0.14%
2019/05/22	1	51.80	4	52.00	51.80	-3	1,685	-0.18%
2019/05/21	4	52.00	1	52.00	53.40	3	1,849	0.16%
2019/05/20	1	51.70	8	53.31	51.70	-7	1,857	-0.38%
2019/05/16	1	55.10	0	0.00	54.20	1	1,905	0.05%
2019/05/15	6	56.58	5	57.10	56.80	1	1,934	0.05%
2019/05/14	1	57.30	0	0.00	57.80	1	1,936	0.05%
2019/05/13	0	0.00	1	59.00	58.70	-1	1,960	-0.05%
2019/05/10	6	60.83	3	59.20	60.40	3	1,967	0.15%
2019/05/09	13	59.12	1	59.20	58.80	12	1,943	0.62%
2019/05/08	2	62.05	1	61.20	60.90	1	1,923	0.05%
2019/05/07	12	63.30	1	63.00	62.80	11	1,925	0.57%
2019/05/06	5	62.92	1	63.20	62.90	4	1,922	0.21%
2019/05/03	1	65.10	1	65.20	65.10	0	1,910	0.00%
2019/05/02	1	65.00	1	63.90	64.60	0	1,903	0.00%
2019/04/29	1	65.30	3	65.00	64.70	-2	1,904	-0.11%
2019/04/26	0	0.00	4	66.25	66.20	-4	1,901	-0.21%
2019/04/25	0	0.00	1	67.60	67.60	-1	1,908	-0.05%
2019/04/24	1	68.10	1	68.00	67.80	0	1,912	0.00%
2019/04/23	0	0.00	1	68.80	68.60	-1	1,927	-0.05%
2019/04/22	8	70.45	3	70.37	70.00	5	1,925	0.26%
2019/04/18	19	67.93	1	67.60	67.60	18	1,986	0.91%
2019/04/17	3	69.03	1	69.00	68.80	2	2,153	0.09%
2019/04/16	1	68.40	1	68.60	69.10	0	2,155	0.00%
2019/04/12	14	67.19	2	67.20	67.10	12	2,164	0.55%
2019/04/11	2	67.90	0	0.00	67.70	2	2,191	0.09%
2019/04/10	0	0.00	1	69.50	69.10	-1	2,209	-0.05%
2019/04/09	0.1	69.60	0	0.00	69.60	0.1	2,218	0.00%
2019/04/08	6	69.03	1	69.70	68.70	5	2,297	0.22%
2019/04/02	1	69.20	2	68.95	68.70	-1	2,307	-0.04%
2019/04/01	0	0.00	1	67.80	67.50	-1	2,304	-0.04%
2019/03/29	1	68.10	0	0.00	68.20	1	2,283	0.04%
2019/03/28	2	67.80	1	68.00	67.60	1	2,286	0.04%
2019/03/27	3	69.53	3	69.50	69.40	0	2,271	0.00%
2019/03/26	1	71.20	0	0.00	70.50	1	2,262	0.04%
2019/03/25	0	0.00	1	70.60	70.40	-1	2,324	-0.04%
2019/03/22	2	72.25	1	74.10	72.10	1	2,356	0.04%
2019/03/20	1	73.80	2	74.10	73.50	-1	2,353	-0.04%
2019/03/19	2	74.80	1	75.20	74.10	1	2,387	0.04%
2019/03/18	3	74.40	2	74.00	74.40	1	2,378	0.04%
2019/03/15	4	73.18	1	73.50	72.70	3	2,360	0.13%
2019/03/14	0	0.00	1	73.20	73.10	-1	2,369	-0.04%
2019/03/12	2	73.60	1	73.70	72.20	1	2,510	0.04%
2019/03/11	1	72.60	0	0.00	72.90	1	2,577	0.04%
2019/03/08	4	70.50	3	70.13	71.40	1	2,588	0.04%
2019/03/07	0	0.00	2	71.60	70.90	-2	2,638	-0.08%
2019/03/06	2	72.65	5	72.40	72.30	-3	2,648	-0.11%
2019/03/05	4.3	74.14	2	73.55	73.00	2.3	2,655	0.09%
2019/02/27	3	72.83	3	73.10	72.90	0	2,685	0.00%
2019/02/26	6	75.65	3	75.77	74.70	3	2,667	0.11%
2019/02/25	12	75.47	5	75.78	75.90	7	2,679	0.26%
2019/02/22	29	75.68	5	75.72	75.10	24	2,665	0.90%
2019/02/21	54	77.35	30	76.05	74.70	24	2,633	0.91%
2019/02/20	26	74.65	39	74.88	76.50	-13	2,433	-0.53%
2019/02/19	2	69.70	2	69.95	69.60	0	2,264	0.00%
2019/02/18	0	0.00	1	69.00	69.00	-1	2,262	-0.04%
2019/02/15	5	70.24	13	70.05	69.00	-8	2,256	-0.35%
2019/02/14	13	68.97	2.8	68.95	68.70	10.2	2,197	0.46%
2019/02/13	6	67.17	0	0.00	67.20	6	2,153	0.28%
2019/02/11	5	66.60	0	0.00	66.60	5	2,110	0.24%
2019/01/30	1	65.90	0	0.00	65.80	1	2,094	0.05%
2019/01/24	0	0.00	1	64.80	65.00	-1	2,069	-0.05%
2019/01/23	1	64.70	1	64.30	65.80	0	2,067	0.00%
2019/01/22	0	0.00	1	65.50	65.10	-1	2,060	-0.05%
2019/01/21	1	66.80	2	67.10	66.70	-1	2,048	-0.05%
2019/01/18	2	67.00	2	66.75	66.60	0	2,044	0.00%
2019/01/17	2	67.90	4	67.88	67.40	-2	2,034	-0.10%
2019/01/16	3	69.77	2	69.40	69.40	1	2,013	0.05%
2019/01/15	2	70.35	3	69.53	69.50	-1	1,999	-0.05%
2019/01/14	0	0.00	2	68.90	68.30	-2	1,972	-0.10%
2019/01/11	9	71.47	10	69.87	68.80	-1	1,960	-0.05%
2019/01/10	4.7	69.24	3	69.43	69.60	1.7	1,870	0.09%
2019/01/09	12	69.28	12	69.96	68.60	0	1,826	0.00%
2019/01/04	3	63.20	2	63.30	63.70	1	1,651	0.06%
2019/01/03	2	64.80	9	67.18	65.10	-7	1,643	-0.43%
2019/01/02	5	67.10	17	66.78	66.20	-12	1,609	-0.75%
2018/12/28	3	64.80	4	65.08	65.70	-1	1,576	-0.06%
2018/12/27	13	67.90	12	67.23	66.00	1	1,569	0.06%
2018/12/26	1	65.20	11	65.03	65.80	-10	1,481	-0.67%
2018/12/25	3	64.27	4	64.98	64.30	-1	1,457	-0.07%
2018/12/24	0	0.00	1	64.00	65.20	-1	1,440	-0.07%
2018/12/22	2.4	62.40	1	62.70	62.10	1.4	1,425	0.10%
2018/12/21	1	63.20	7	62.10	63.00	-6	1,426	-0.42%
2018/12/20	5	63.58	8	63.98	62.80	-3	1,418	-0.21%
2018/12/19	13	65.21	3	65.80	64.60	10	1,403	0.71%
2018/12/18	10	66.51	6	66.40	65.60	4	1,390	0.29%
2018/12/17	32	66.46	4.1	66.95	67.20	27.9	1,321	2.11%
2018/12/14	2	63.70	0	0.00	64.30	2	1,279	0.16%
2018/12/13	9	64.90	6	64.20	64.50	3	1,270	0.24%
2018/12/12	3	65.93	0	0.00	64.80	3	1,253	0.24%
2018/12/10	0	0.00	1	60.20	59.60	-1	1,207	-0.08%
2018/12/07	1	63.30	0	0.00	62.10	1	1,201	0.08%
2018/12/06	0	0.00	1	62.10	61.60	-1	1,177	-0.08%
2018/12/05	5	68.18	3	67.57	66.90	2	1,121	0.18%
2018/12/04	12	69.57	1	69.70	67.90	11	1,048	1.05%
2018/12/03	0.1	64.80	0	0.00	64.70	0.1	984	0.01%
2018/11/29	0	0.00	5	64.60	63.80	-5	901	-0.55%
2018/11/28	1	64.60	3	64.67	64.80	-2	883	-0.23%
2018/11/27	7	65.03	3	65.23	64.60	4	868	0.46%
2018/11/23	5	62.32	5	61.70	62.20	0	825	0.00%
2018/11/22	7	65.46	66.1	66.24	62.30	-59.1	807	-7.32%
2018/11/21	0	0.00	4	60.65	61.30	-4	759	-0.53%
2018/11/20	5	60.40	4	60.88	60.50	1	739	0.14%
2018/11/19	1	59.60	0	0.00	59.60	1	682	0.15%
2018/11/13	0	0.00	4	56.80	57.00	-4	654	-0.61%
2018/11/12	4	55.90	2	56.25	56.20	2	669	0.30%
2018/11/09	6	56.15	5	57.26	57.30	1	706	0.14%
2018/11/08	0	0.00	2	56.00	55.90	-2	748	-0.27%
2018/11/07	2	55.40	0	0.00	56.10	2	750	0.27%
2018/11/02	0	0.00	1	55.50	55.50	-1	761	-0.13%
2018/11/01	0	0.00	1	54.90	54.40	-1	767	-0.13%
2018/10/31	1	53.50	0	0.00	53.90	1	760	0.13%
2018/10/25	1	52.10	0	0.00	51.80	1	762	0.13%
2018/10/19	0	0.00	5	56.20	57.30	-5	785	-0.64%
2018/10/16	1	57.00	0	0.00	58.00	1	829	0.12%
2018/10/11	5	53.58	0	0.00	53.30	5	829	0.60%
2018/10/09	1	59.60	0	0.00	59.20	1	815	0.12%
2018/10/05	5	64.58	1	63.20	63.00	4	812	0.49%
2018/10/03	2	69.20	1	68.90	68.10	1	804	0.12%
2018/10/02	2	69.80	2	68.60	68.50	0	805	0.00%
2018/10/01	0	0.00	2.7	68.36	69.60	-2.7	805	-0.34%
2018/09/25	0	0.00	1	69.50	69.40	-1	816	-0.12%
2018/09/19	1	68.00	0	0.00	67.70	1	837	0.12%
2018/09/14	0	0.00	1	69.00	69.90	-1	830	-0.12%
2018/09/13	0	67.50	0	0.00	67.00	0	821	0.00%
2018/09/10	20	63.05	20	63.88	63.80	0	817	0.00%
2018/09/07	15	67.80	21	65.58	65.20	-6	801	-0.75%
2018/09/06	10	71.40	10	70.10	69.90	0	776	0.00%
2018/09/04	0	0.00	1	71.90	72.00	-1	778	-0.13%
2018/09/03	32	72.96	32	71.96	71.80	0	785	0.00%
2018/08/29	0	0.00	2	73.60	73.40	-2	802	-0.25%
2018/08/28	0	0.00	1	72.20	72.30	-1	808	-0.12%
2018/08/27	6	72.18	7	72.79	73.00	-1	823	-0.12%
2018/08/22	9	72.06	5	71.68	72.10	4	821	0.49%
2018/08/21	23	72.05	8	72.04	72.10	15	826	1.81%
2018/08/20	23	72.61	24.2	72.49	71.30	-1.2	819	-0.15%
2018/08/17	7	76.16	20	75.73	75.00	-13	806	-1.61%
2018/08/16	66	76.27	6	76.38	76.00	60	791	7.58%
2018/08/15	3	80.30	1	80.30	80.10	2	755	0.26%
2018/08/13	0	0.00	32	88.11	86.70	-32	745	-4.29%
2018/08/08	15	93.00	0.2	93.40	92.80	14.8	736	2.01%
2018/08/07	0	0.00	1	93.80	94.30	-1	731	-0.14%
2018/08/03	15	95.18	0	0.00	95.50	15	759	1.98%
2018/08/02	1	93.60	1	94.00	93.60	0	761	0.00%
2018/08/01	2	95.20	0	0.00	94.00	2	772	0.26%
2018/07/31	2	92.40	0	0.00	93.50	2	770	0.26%
2018/07/26	1	96.00	0	0.00	94.90	1	784	0.13%
2018/07/24	8	95.70	3	95.60	96.00	5	795	0.63%
2018/07/23	0	0.00	2	105.00	107.00	-2	805	-0.25%
2018/07/18	0	0.00	1.2	105.25	106.50	-1.2	838	-0.14%
2018/07/06	1	98.50	1	98.80	99.50	0	1,030	0.00%
2018/06/29	1	104.50	1	103.50	103.50	0	1,081	0.00%
2018/06/28	2	100.50	1	100.50	100.00	1	1,071	0.09%
2018/06/27	5	104.00	0	0.00	102.50	5	1,067	0.47%
2018/06/21	1	106.00	0	0.00	107.00	1	1,081	0.09%
2018/06/20	1	107.50	0	0.00	105.50	1	1,088	0.09%
2018/06/19	2	108.00	0	0.00	107.50	2	1,106	0.18%
2018/06/14	1	110.00	0	0.00	109.50	1	1,107	0.09%
2018/06/11	0.4	109.50	0	0.00	110.00	0.4	1,122	0.04%
2018/06/08	0	0.00	1	111.50	111.50	-1	1,112	-0.09%
2018/06/07	0	0.00	4	113.00	113.00	-4	1,109	-0.36%
2018/06/06	7	113.64	3	113.00	114.00	4	1,103	0.36%
2018/06/05	1	109.00	0	0.00	109.00	1	1,081	0.09%
2018/06/01	1	108.00	0	0.00	107.50	1	1,052	0.10%
2018/05/31	0	0.00	1	106.00	106.50	-1	1,051	-0.10%
2018/05/30	0	0.00	2	105.25	105.50	-2	1,051	-0.19%
2018/05/25	0	0.00	3	106.17	106.50	-3	1,047	-0.29%
2018/05/22	3	105.83	1	106.00	106.00	2	1,069	0.19%
2018/05/21	1	103.00	0	0.00	105.00	1	1,084	0.09%
2018/05/18	0	0.00	2	101.00	101.00	-2	1,074	-0.19%
2018/05/17	2	102.50	0	0.00	102.50	2	1,094	0.18%
2018/05/14	1	102.00	2	101.25	103.00	-1	1,171	-0.09%
2018/05/11	0	0.00	1	102.50	100.00	-1	1,176	-0.08%
2018/05/09	1	102.00	0	0.00	102.50	1	1,216	0.08%
2018/05/08	1	99.90	0	0.00	99.70	1	1,210	0.08%
2018/05/04	1	99.00	0	0.00	99.30	1	1,214	0.08%
2018/05/02	8	100.50	7	101.50	100.50	1	1,218	0.08%
2018/04/27	4	98.85	3	99.77	100.00	1	1,209	0.08%
2018/04/24	2	108.50	2	109.50	109.00	0	1,150	0.00%
2018/04/20	1	114.00	0	0.00	114.00	1	1,170	0.09%
2018/04/18	2	122.75	3	120.33	116.50	-1	1,164	-0.09%
2018/04/17	0	0.00	1	120.50	119.50	-1	1,132	-0.09%
2018/04/16	11	122.41	10	120.50	119.50	1	1,131	0.09%
2018/04/13	2	124.00	1	123.50	123.50	1	1,134	0.09%
2018/04/12	0	0.00	2	122.75	124.00	-2	1,131	-0.18%
2018/04/11	2	119.75	1	120.00	120.00	1	1,085	0.09%
2018/03/26	0	0.00	1	112.50	112.50	-1	1,323	-0.08%
2018/03/23	2	113.50	1	114.00	113.00	1	1,379	0.07%
2018/03/22	1	117.00	0	0.00	113.50	1	1,390	0.07%
2018/03/20	1	118.00	0	0.00	118.00	1	1,433	0.07%
2018/03/15	1	120.50	1	120.50	120.50	0	1,526	0.00%
2018/03/09	0	0.00	1	121.50	121.00	-1	1,759	-0.06%
2018/03/08	1	121.00	1	121.50	121.00	0	1,888	0.00%
2018/03/06	0	0.00	2	121.50	121.50	-2	2,296	-0.09%
2018/03/02	1	123.00	1	122.50	122.50	0	2,432	0.00%
2018/03/01	0	0.00	2.4	123.17	124.50	-2.4	2,469	-0.10%
2018/02/27	2.3	124.52	0	0.00	123.00	2.3	2,598	0.09%
2018/02/26	0	0.00	5	123.10	124.50	-5	2,785	-0.18%
2018/02/23	0	0.00	1	122.00	121.50	-1	2,797	-0.04%
2018/02/22	1	121.00	0	0.00	122.50	1	2,825	0.04%
2018/02/12	8	116.88	4	116.13	116.00	4	2,840	0.14%
2018/02/09	0	0.00	6	115.58	117.00	-6	2,843	-0.21%
2018/02/08	5	114.10	5	114.10	114.00	0	2,838	0.00%
2018/02/07	6	116.42	1	118.00	117.50	5	2,828	0.18%
2018/02/06	3	114.67	3	114.83	113.50	0	2,810	0.00%
2018/02/02	4	132.63	0	0.00	129.00	4	2,751	0.15%
2018/02/01	2	131.00	2	130.50	131.50	0	2,734	0.00%
2018/01/29	0	0.00	1	128.50	128.50	-1	2,719	-0.04%
2018/01/26	2	128.25	0	0.00	128.50	2	2,716	0.07%
2018/01/25	0	0.00	1	129.00	129.00	-1	2,723	-0.04%
2018/01/18	1	132.00	0	0.00	132.50	1	2,903	0.03%
2018/01/17	0	0.00	1	133.50	131.00	-1	2,906	-0.03%
2018/01/16	0	0.00	3	133.83	134.00	-3	2,913	-0.10%
2018/01/15	1	132.00	1	132.50	132.00	0	2,942	0.00%
2018/01/12	2	130.25	1	130.00	130.00	1	3,083	0.03%
2018/01/08	1	128.00	0	0.00	128.00	1	3,062	0.03%
2018/01/05	2	133.25	1	132.50	132.50	1	3,044	0.03%
2018/01/04	0	0.00	1	134.00	134.00	-1	3,046	-0.03%
2018/01/03	1	131.00	1	131.50	131.50	0	3,005	0.00%
2018/01/02	1	132.00	0	0.00	133.00	1	2,998	0.03%