聯鈞 (3450)-康和-板橋券商分點個股進出

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
65.8
漲跌
▲0.8
漲幅
+1.23%
成交量
3,649張
產業
上市半導體類股
445人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	65.50	2	66.30	65.80	0	11,057	0.00%
2024/05/09	3	66.90	3	67.17	65.00	0	11,070	0.00%
2024/05/08	3	66.30	2	65.70	66.10	1	11,087	0.01%
2024/05/07	1	63.50	0.2	63.00	63.60	0.8	10,986	0.01%
2024/05/06	1	63.80	0	0.00	63.60	1	11,006	0.01%
2024/05/02	0	0.00	4	63.40	63.20	-4	11,041	-0.04%
2024/04/29	2	63.60	3	63.03	63.30	-1	11,220	-0.01%
2024/04/26	9.2	61.91	0	0.00	61.90	9.2	11,207	0.08%
2024/04/25	10	61.64	10	61.03	60.90	0	11,137	0.00%
2024/04/22	3	59.10	0	0.00	58.30	3	11,191	0.03%
2024/04/19	11	62.14	2	61.10	60.90	9	11,164	0.08%
2024/04/18	3	64.83	2	65.45	64.50	1	11,086	0.01%
2024/04/17	4	65.98	1	66.10	65.20	3	11,115	0.03%
2024/04/16	5	64.80	4	64.85	64.70	1	11,069	0.01%
2024/04/15	12	71.76	1.7	71.53	69.70	10.3	10,939	0.09%
2024/04/12	0.7	73.40	1	73.10	73.80	-0.3	10,853	0.00%
2024/04/11	3	74.43	32	73.56	72.50	-29	10,792	-0.27%
2024/04/10	8	76.46	17	76.47	77.40	-9	10,638	-0.08%
2024/04/09	26	71.83	15	72.59	72.80	11	10,336	0.11%
2024/04/08	17	73.09	0	72.30	70.80	17	10,239	0.17%
2024/04/03	1	76.70	8.1	76.40	76.10	-7.1	10,178	-0.07%
2024/04/02	9	74.58	1	74.60	74.80	8	10,185	0.08%
2024/04/01	7	75.50	0	0.00	74.90	7	10,264	0.07%
2024/03/28	6	75.42	7	74.76	75.10	-1	10,144	-0.01%
2024/03/27	5	72.76	21	73.30	72.50	-16	10,030	-0.16%
2024/03/26	1	75.70	11.3	73.81	73.50	-10.3	9,993	-0.10%
2024/03/25	4	75.73	34	76.23	75.00	-30	9,926	-0.30%
2024/03/22	8	75.24	11.7	75.96	76.00	-3.7	9,842	-0.04%
2024/03/21	8	71.35	10	73.02	74.00	-2	9,574	-0.02%
2024/03/20	5	70.30	2	69.25	69.00	3	9,479	0.03%
2024/03/19	2	70.90	5	71.56	70.50	-3	9,519	-0.03%
2024/03/18	4	70.53	3	70.13	71.00	1	9,538	0.01%
2024/03/15	10	69.11	4	69.90	68.80	6	9,632	0.06%
2024/03/14	13	69.92	8	70.04	69.30	5	9,868	0.05%
2024/03/13	20	71.52	5	71.70	70.50	15	10,005	0.15%
2024/03/12	1	73.90	3	73.10	72.40	-2	10,137	-0.02%
2024/03/11	8	70.83	0	0.00	72.20	8	10,331	0.08%
2024/03/08	15	73.62	15.4	74.11	70.50	-0.4	10,340	0.00%
2024/03/07	18.7	78.27	8.5	77.75	75.60	10.2	10,198	0.10%
2024/03/06	12	79.58	10.3	79.17	78.50	1.7	10,133	0.02%
2024/03/05	15	77.36	6.2	77.30	79.80	8.8	9,915	0.09%
2024/03/04	35	76.94	45	77.62	76.60	-10	9,422	-0.11%
2024/03/01	15.2	69.56	32	71.23	72.20	-16.8	8,820	-0.19%
2024/02/29	15	68.57	6	68.17	67.50	9	8,509	0.11%
2024/02/27	64.2	73.27	19	71.99	69.70	45.2	8,419	0.54%
2024/02/26	19	74.49	25	77.18	77.40	-6	7,854	-0.08%
2024/02/23	7	69.49	14	71.71	70.40	-7	7,685	-0.09%
2024/02/22	6	68.62	3	68.40	68.10	3	7,255	0.04%
2024/02/21	11	70.81	10	71.23	68.90	1	7,150	0.01%
2024/02/20	2.3	70.63	1	72.46	68.00	1.3	6,927	0.02%
2024/02/19	11	72.12	4	69.80	69.20	7	6,757	0.10%
2024/02/16	1	64.00	29	68.77	70.70	-28	6,530	-0.43%
2024/02/15	1	64.10	8.4	63.86	64.30	-7.4	6,419	-0.12%
2024/02/05	1	61.60	0	0.00	61.10	1	6,341	0.02%
2024/02/01	1	62.30	8	62.94	61.80	-7	6,373	-0.11%
2024/01/31	4	62.50	4	62.90	62.30	0	6,373	0.00%
2024/01/30	1	62.30	1	62.00	62.00	0	6,357	0.00%
2024/01/29	5.2	61.67	0	0.00	61.70	5.2	6,447	0.08%
2024/01/26	0	0.00	1.1	59.70	59.50	-1.1	6,484	-0.02%
2024/01/25	1	61.10	12	61.30	60.70	-11	6,624	-0.17%
2024/01/24	1	63.80	16	62.42	62.10	-15	6,756	-0.22%
2024/01/23	3.3	60.53	33	60.63	60.50	-29.8	6,721	-0.44%
2024/01/22	3.3	60.16	10	60.45	60.50	-6.7	6,744	-0.10%
2024/01/18	0	0.00	5.4	58.50	59.00	-5.4	6,884	-0.08%
2024/01/17	10	60.88	11.1	60.47	59.60	-1.1	7,175	-0.02%
2024/01/16	0.4	59.60	0	0.00	59.90	0.4	7,159	0.01%
2024/01/15	0.2	60.30	10	60.46	60.20	-9.8	7,196	-0.14%
2024/01/12	10	59.42	0	0.00	58.60	10	7,268	0.14%
2024/01/11	0.6	58.80	0	0.00	59.10	0.6	7,333	0.01%
2024/01/09	2	56.25	1	56.30	56.40	1	7,524	0.01%
2024/01/08	5	56.70	0	0.00	56.20	5	7,644	0.07%
2024/01/05	11	57.15	0	0.00	56.80	11	8,143	0.14%
2024/01/04	5	57.70	0	0.00	57.70	5	8,281	0.06%
2024/01/03	5	60.00	0.3	59.70	58.50	4.7	8,480	0.05%
2023/12/29	2.1	62.62	1	62.50	62.30	1.1	8,751	0.01%
2023/12/28	2	63.60	22	63.90	63.50	-20	8,795	-0.23%
2023/12/27	0.1	59.00	7	61.50	62.00	-6.9	8,934	-0.08%
2023/12/25	0.2	58.80	0	0.00	58.00	0.2	9,540	0.00%
2023/12/22	2	58.50	0	0.00	58.50	2	9,790	0.02%
2023/12/20	0	0.00	5	57.30	58.30	-5	10,614	-0.05%
2023/12/19	2	56.50	0	0.00	57.00	2	11,428	0.02%
2023/12/18	11	57.45	7	57.26	57.30	4	12,104	0.03%
2023/12/15	3	58.70	1	58.00	58.00	2	12,257	0.02%
2023/12/14	5	60.48	0.1	60.72	60.20	4.9	12,624	0.04%
2023/12/13	2.1	60.59	5	61.50	60.60	-2.9	12,772	-0.02%
2023/12/12	19	60.73	6	60.30	60.30	13	13,159	0.10%
2023/12/11	22	62.76	43	64.23	62.50	-21	13,275	-0.16%
2023/12/08	62	63.17	42	62.84	64.00	20	13,058	0.15%
2023/12/07	19	64.52	2.1	63.72	64.60	16.9	12,832	0.13%
2023/12/06	2	63.10	18	64.38	66.00	-16	12,568	-0.13%
2023/12/05	10	61.68	0	0.00	61.50	10	12,275	0.08%
2023/12/04	11	61.89	8.2	62.70	62.00	2.8	12,155	0.02%
2023/12/01	31	61.59	50	60.90	62.70	-19	12,041	-0.16%
2023/11/30	6	58.77	4.2	58.70	59.80	1.8	11,663	0.02%
2023/11/29	36	58.94	21	59.10	58.80	15	11,604	0.13%
2023/11/28	10.1	57.35	1	57.70	58.40	9.1	11,558	0.08%
2023/11/27	6	57.68	1	58.80	56.70	5	11,523	0.04%
2023/11/24	25	57.72	24	59.05	58.20	1	11,472	0.01%
2023/11/22	30	57.89	1	58.00	58.10	29	11,204	0.26%
2023/11/21	3	57.03	14.3	57.25	56.80	-11.3	11,134	-0.10%
2023/11/20	23	56.75	22	55.97	55.70	1	11,020	0.01%
2023/11/17	9.3	55.41	3	56.13	55.70	6.3	10,936	0.06%
2023/11/16	16.2	55.17	6	54.78	55.20	10.1	10,783	0.09%
2023/11/15	11	56.83	2.4	56.73	56.10	8.6	10,640	0.08%
2023/11/14	5.2	59.87	9	59.81	59.50	-3.8	10,457	-0.04%
2023/11/13	2.2	57.39	2	58.39	57.30	0.2	10,237	0.00%
2023/11/10	1	57.00	0	0.00	55.60	1	10,152	0.01%
2023/11/09	3	57.27	2	58.35	57.90	1	10,116	0.01%
2023/11/08	1	58.50	1	60.00	58.60	0	10,046	0.00%
2023/11/07	2	59.65	0	0.00	59.90	2	9,988	0.02%
2023/11/06	2	61.75	5	61.90	61.40	-3	9,933	-0.03%
2023/11/03	0	0.00	5.9	61.78	60.70	-5.9	9,810	-0.06%
2023/11/02	12	60.42	14	61.40	61.00	-2	9,729	-0.02%
2023/11/01	2.7	59.57	5	60.40	60.30	-2.3	9,566	-0.02%
2023/10/31	3.5	59.14	2.3	59.19	57.80	1.2	9,387	0.01%
2023/10/30	0.2	59.20	0.1	58.90	59.40	0.1	9,241	0.00%
2023/10/27	3	59.43	1	60.00	58.90	2	9,217	0.02%
2023/10/26	2	60.75	2.3	60.01	59.80	-0.3	9,206	0.00%
2023/10/25	8	60.49	10.1	61.57	61.10	-2.1	9,108	-0.02%
2023/10/24	0	0.00	6.5	57.50	58.50	-6.5	8,831	-0.07%
2023/10/23	12	56.83	12	57.40	56.20	0	8,968	0.00%
2023/10/20	9.4	55.90	5.1	56.01	55.50	4.3	9,035	0.05%
2023/10/19	6.5	56.82	3	56.53	56.20	3.5	9,020	0.04%
2023/10/18	2.4	57.82	3	57.50	57.00	-0.6	8,972	-0.01%
2023/10/17	0.7	60.60	0.2	59.20	58.80	0.5	8,868	0.01%
2023/10/16	6.8	59.95	4.2	60.00	59.60	2.6	8,759	0.03%
2023/10/13	13.2	62.13	5.5	62.89	61.00	7.7	8,642	0.09%
2023/10/12	1.4	61.55	2	61.80	61.60	-0.6	8,163	-0.01%
2023/10/11	8.1	60.89	10	61.68	61.70	-2	7,989	-0.02%
2023/10/06	1	62.70	107.5	64.37	62.80	-106.5	7,750	-1.37%	大賣/鉅額交易
2023/10/05	108.5	63.19	3.1	63.29	63.20	105.4	7,560	1.39%	大買/鉅額交易
2023/10/04	9	62.51	8	63.08	62.70	1	7,371	0.01%
2023/10/03	16	63.31	10	62.91	64.00	6	7,259	0.08%
2023/10/02	9	61.93	12.9	62.07	62.20	-3.9	6,918	-0.06%
2023/09/28	4.9	59.17	0.7	59.00	59.00	4.2	6,430	0.07%
2023/09/27	0.1	58.70	0.3	57.20	59.00	-0.1	6,197	0.00%
2023/09/26	16.8	58.83	20	59.06	58.20	-3.2	5,998	-0.05%
2023/09/25	52	58.52	52	58.80	59.40	0	5,694	0.00%
2023/09/22	8.3	58.12	3.7	57.23	58.50	4.6	5,150	0.09%
2023/09/21	2	55.00	18	56.16	57.30	-16	4,289	-0.37%
2023/09/20	2.9	52.25	5	52.84	52.10	-2.1	3,592	-0.06%
2023/09/19	4	53.79	8.1	54.98	53.50	-4	3,384	-0.12%
2023/09/18	3.7	54.18	1	54.50	53.80	2.7	2,929	0.09%
2023/09/15	3	52.60	7.2	53.33	54.00	-4.1	2,688	-0.15%
2023/09/14	1.2	49.09	21	49.82	51.20	-19.8	2,219	-0.89%
2023/09/13	1	46.00	6.1	45.86	46.80	-5.1	1,956	-0.26%
2023/09/11	2	45.48	3	45.22	44.85	-1	1,860	-0.05%
2023/09/08	0.5	45.05	5	44.97	44.45	-4.5	1,815	-0.25%
2023/09/07	0	0.00	1	44.15	44.45	-1	1,806	-0.06%
2023/09/06	1.4	45.37	5	44.23	45.30	-3.6	1,790	-0.20%
2023/09/05	0.1	43.30	5	43.85	43.55	-4.9	1,731	-0.28%
2023/09/01	2	41.93	2	42.50	42.70	0	1,719	0.00%
2023/08/30	3	41.22	0	0.00	41.25	3	1,713	0.18%
2023/08/29	0	0.00	2	40.55	40.75	-2	1,715	-0.12%
2023/08/24	3	42.70	0	0.00	41.45	3	1,727	0.17%
2023/08/23	1	42.85	0	0.00	42.85	1	1,714	0.06%
2023/08/21	0.1	42.30	0	0.00	42.55	0.1	1,702	0.00%
2023/08/18	3	42.83	0	0.00	42.20	3	1,695	0.18%
2023/08/15	0	0.00	1	42.35	42.50	-1	1,650	-0.06%
2023/08/14	2	40.50	0	0.00	40.60	2	1,617	0.12%
2023/08/11	3	42.15	3	41.83	41.35	0	1,607	0.00%
2023/08/10	5	42.78	0	0.00	42.55	5	1,594	0.31%
2023/08/08	0	0.00	1	44.45	44.45	-1	1,569	-0.06%
2023/08/07	2	44.98	1	45.50	45.30	1	1,562	0.06%
2023/08/04	3	44.07	0	0.00	44.00	3	1,540	0.19%
2023/08/02	16	45.53	0.1	46.50	44.60	15.9	1,530	1.04%
2023/08/01	1	46.40	1	46.15	46.50	0	1,494	0.00%
2023/07/31	9	47.80	2.3	49.19	47.70	6.7	1,456	0.46%
2023/07/28	5.4	47.18	5	47.28	47.95	0.4	1,378	0.03%
2023/07/27	0	0.00	1.1	47.67	48.00	-1.1	1,329	-0.08%
2023/07/26	14.1	50.07	3	48.60	48.00	11.1	1,269	0.87%
2023/07/25	0	0.00	9	51.44	52.80	-9	1,031	-0.87%
2023/07/24	6	45.55	1	48.03	48.00	5	879	0.57%
2023/07/21	0	44.50	0	0.00	44.65	0	775	0.00%
2023/07/20	0	0.00	1	42.50	44.90	-1	701	-0.14%
2023/07/19	1	40.70	0	0.00	40.85	1	641	0.16%
2023/07/17	0	0.00	2	44.05	44.00	-2	607	-0.33%
2023/07/13	0	0.00	1	40.80	40.80	-1	557	-0.18%
2023/07/12	0	0.00	0.7	40.95	40.45	-0.7	546	-0.12%
2023/07/11	2.1	41.54	0.1	41.15	41.20	2	536	0.36%
2023/07/10	1	42.50	0	0.00	42.20	1	518	0.19%
2023/07/07	4	41.52	0.1	41.59	40.90	4	461	0.86%
2023/07/06	0	0.00	2.1	40.97	40.85	-2.1	424	-0.49%
2023/07/05	0	41.40	0	0.00	41.40	0	410	0.00%
2023/07/04	1.1	41.72	1	40.95	41.95	0.1	389	0.04%
2023/07/03	1	39.05	0	0.00	39.10	1	319	0.31%
2023/06/30	0.5	39.18	1.2	39.76	39.40	-0.7	311	-0.21%
2023/06/29	0	0.00	1	38.90	38.50	-1	284	-0.35%
2023/06/28	1	38.15	0	0.00	38.15	1	275	0.36%
2023/06/26	0	0.00	1	36.85	36.85	-1	251	-0.40%
2023/06/21	0.5	37.30	0	37.65	37.50	0.5	252	0.19%
2023/06/20	0	0.00	1	37.50	37.45	-1	249	-0.40%
2023/06/19	0.4	37.80	1	38.05	38.00	-0.6	248	-0.23%
2023/06/16	0.9	38.16	0	0.00	38.25	0.9	247	0.38%
2023/06/15	0.4	38.45	1	38.55	38.55	-0.6	245	-0.25%
2023/06/14	1	38.25	0	0.00	38.50	1	245	0.41%
2023/06/13	0	0.00	1	38.30	38.15	-1	245	-0.41%
2023/06/09	0	0.00	1	38.25	38.25	-1	246	-0.41%
2023/06/07	0.4	38.50	0	0.00	38.75	0.4	246	0.16%
2023/06/02	1	38.50	0	0.00	38.55	1	244	0.41%
2023/06/01	0.1	39.25	0	0.00	38.75	0.1	240	0.04%
2023/05/31	0	38.50	1	38.80	38.80	-1	231	-0.43%
2023/05/30	1	36.75	0	0.00	37.00	1	211	0.47%
2023/05/26	0	36.11	0	0.00	36.55	0	209	0.01%
2023/05/25	0.2	36.40	0	0.00	36.60	0.2	210	0.12%
2023/05/19	0	0.00	2	36.60	36.60	-2	212	-0.94%
2023/05/18	0.2	36.55	0	0.00	36.55	0.2	212	0.11%
2023/05/16	0.1	35.60	0	0.00	35.80	0.1	216	0.05%
2023/05/10	1	36.30	0	0.00	36.35	1	222	0.45%
2023/05/09	0	0.00	0.1	36.80	36.30	-0.1	228	-0.03%
2023/05/04	0	0.00	0	37.15	36.70	0	252	0.00%
2023/04/26	0.1	36.70	0	0.00	36.90	0.1	272	0.03%
2023/04/24	2	37.45	0	37.75	37.45	2	262	0.75%
2023/04/21	0	0.00	0	38.48	37.70	0	260	-0.01%
2023/04/20	0	0.00	0.1	39.14	38.70	-0.1	253	-0.03%
2023/04/19	0	0.00	2	39.60	39.50	-2	250	-0.80%
2023/04/17	0	0.00	1	40.50	40.50	-1	243	-0.41%
2023/04/13	0.1	39.70	0	0.00	39.90	0.1	238	0.06%
2023/04/12	4	39.96	0	0.00	40.05	4	236	1.69%
2023/03/31	0	0.00	0	43.25	40.15	0	228	0.00%
2023/03/29	0	41.00	0	0.00	40.30	0	225	0.00%
2023/03/27	0	0.00	0	42.00	41.65	0	225	0.00%
2023/03/13	0	0.00	0	41.15	40.70	0	224	0.00%
2023/03/03	0	0.00	0	41.40	41.05	0	221	0.00%
2023/03/02	0	0.00	0.1	41.30	40.60	-0.1	220	-0.02%
2023/03/01	0	0.00	0	41.10	41.00	0	222	0.00%
2023/02/24	0	0.00	0	41.05	40.70	0	223	-0.02%
2023/02/23	0	0.00	0	41.90	41.20	0	223	0.00%
2023/02/22	0	0.00	8	40.61	40.75	-8	225	-3.56%
2023/02/21	0	0.00	2	41.65	41.50	-2	225	-0.89%
2023/02/20	0	0.00	1	41.50	41.65	-1	235	-0.42%
2023/02/17	0	0.00	4	41.40	41.25	-4	238	-1.67%
2023/02/15	0	0.00	1	41.20	41.50	-1	246	-0.41%
2023/02/14	0.2	40.85	0	0.00	41.45	0.2	242	0.08%
2023/02/13	0	0.00	0	41.10	40.60	0	240	-0.01%
2023/02/10	0	0.00	1	40.45	40.00	-1	239	-0.42%
2023/02/08	1	41.30	0	41.75	41.35	1	236	0.42%
2023/02/07	0	0.00	0	41.85	41.65	0	232	0.00%
2023/02/03	0	0.00	5	40.41	40.10	-5	210	-2.38%
2023/02/01	0.2	40.10	0	0.00	40.30	0.2	202	0.09%
2023/01/31	1	39.90	0	0.00	39.90	1	197	0.52%
2023/01/30	0	0.00	0.2	37.90	37.80	-0.2	185	-0.08%
2023/01/17	0.4	37.00	0.1	37.50	37.20	0.4	183	0.21%
2023/01/16	0.5	37.00	0	0.00	37.20	0.5	184	0.27%
2023/01/13	0	0.00	0.1	37.83	37.35	-0.1	184	-0.08%
2023/01/10	0.2	37.70	1.1	38.04	37.90	-1	203	-0.47%
2023/01/09	0.1	37.20	0	0.00	37.40	0.1	203	0.06%
2023/01/05	0	0.00	0	38.30	36.75	0	207	-0.02%
2023/01/04	0	37.05	0	0.00	36.85	0	215	0.01%
2023/01/03	0	0.00	0.1	36.60	36.70	-0.1	220	-0.04%
2022/12/28	0.1	36.80	0	0.00	37.00	0.1	223	0.04%
2022/12/27	0	0.00	1.1	38.14	37.80	-1.1	223	-0.50%
2022/12/26	0.2	37.10	0	0.00	37.35	0.2	226	0.10%
2022/12/22	0.6	37.24	0	0.00	37.40	0.6	230	0.24%
2022/12/21	0	0.00	0.1	37.60	37.15	-0.1	234	-0.06%
2022/12/20	0	0.00	0.1	37.58	37.15	-0.1	235	-0.04%
2022/12/19	0	0.00	0.3	38.45	38.10	-0.3	236	-0.14%
2022/12/15	5.2	39.53	0	0.00	39.50	5.2	236	2.20%
2022/12/13	0	0.00	0	39.15	38.80	0	233	0.00%
2022/12/12	0.2	38.70	0	0.00	38.90	0.2	234	0.06%
2022/12/09	0	0.00	0	40.28	39.35	0	235	0.00%
2022/12/08	0.4	38.40	0	0.00	38.60	0.4	235	0.17%
2022/12/07	0	0.00	0.1	39.36	38.65	-0.1	234	-0.05%
2022/12/05	0	0.00	0	41.10	40.55	0	230	-0.01%
2022/12/02	0	0.00	0.2	41.05	40.65	-0.2	228	-0.07%
2022/12/01	0	0.00	4	40.30	40.20	-4	226	-1.76%
2022/11/30	4	40.25	1	40.00	40.05	3	225	1.33%
2022/11/29	2	38.68	0.1	39.60	39.25	2	223	0.87%
2022/11/24	0.3	38.70	0	0.00	38.90	0.3	226	0.14%
2022/11/23	0	0.00	0	38.80	38.70	0	227	0.00%
2022/11/22	0	0.00	0	38.30	38.30	0	231	0.00%
2022/11/16	1	38.70	0.6	39.25	38.90	0.4	262	0.15%
2022/11/15	0.5	37.65	0	0.00	37.95	0.5	261	0.19%
2022/11/14	0.1	37.65	0	0.00	38.15	0.1	268	0.04%
2022/11/10	0.2	36.50	0	0.00	36.75	0.2	264	0.06%
2022/11/09	0.1	36.75	0.2	38.05	36.80	-0.1	267	-0.04%
2022/11/08	2	36.30	1	36.35	36.20	1	273	0.37%
2022/11/07	0.1	36.35	1	36.45	36.45	-0.9	288	-0.32%
2022/11/02	3	35.85	0	0.00	35.95	3	317	0.94%
2022/11/01	1	35.45	0	35.75	35.40	1	361	0.28%
2022/10/31	0.1	34.90	0	0.00	35.10	0.1	373	0.02%
2022/10/24	0	0.00	2	35.50	35.20	-2	373	-0.53%
2022/10/19	0	0.00	0.2	36.10	35.70	-0.2	360	-0.05%
2022/10/18	1.2	36.34	0.1	36.61	36.20	1.1	361	0.30%
2022/10/17	0	0.00	0	36.30	36.20	0	361	0.00%
2022/10/14	0.1	36.75	0.3	38.04	36.70	-0.2	363	-0.07%
2022/10/13	0.3	36.15	0	37.70	35.45	0.3	367	0.09%
2022/10/12	0	0.00	0.2	37.99	37.60	-0.2	363	-0.06%
2022/10/11	5	38.80	0.1	38.95	38.55	4.9	359	1.37%
2022/09/29	0.3	40.00	1	40.20	40.10	-0.7	369	-0.19%
2022/09/22	0	0.00	0	45.00	44.40	0	370	0.00%
2022/09/15	2	45.70	0	0.00	45.65	2	372	0.54%
2022/09/07	1	43.85	0	0.00	43.80	1	379	0.26%
2022/08/31	5	45.85	1	46.05	46.15	4	385	1.04%
2022/08/30	0.5	45.70	1	45.80	46.00	-0.5	402	-0.12%
2022/08/26	0	0.00	12	47.22	47.05	-12	401	-2.99%
2022/08/25	0.5	47.45	0	0.00	47.80	0.5	392	0.13%
2022/08/22	1	47.30	0	0.00	47.00	1	372	0.27%
2022/08/19	0	46.65	1	46.90	46.80	-1	363	-0.27%
2022/08/15	0	0.00	1	45.56	45.45	-1	342	-0.31%
2022/08/12	3.2	46.89	1.1	47.16	46.35	2.2	335	0.64%
2022/08/11	1.5	45.72	0	45.75	45.50	1.5	318	0.48%
2022/08/10	0	0.00	0.2	46.25	45.75	-0.2	310	-0.07%
2022/08/09	3	45.50	3	46.10	46.25	0	303	0.00%
2022/08/08	0.4	44.15	1.2	46.72	46.25	-0.8	286	-0.28%
2022/08/05	0.4	42.68	1	42.45	43.75	-0.6	243	-0.25%
2022/08/02	2	41.35	2	41.55	41.30	0	233	0.00%
2022/07/20	0	0.00	0	41.00	40.55	0	231	0.00%
2022/07/18	0	0.00	0	40.70	40.25	0	229	0.00%
2022/07/15	2	41.43	2	41.58	41.55	0	226	0.00%
2022/07/12	0	0.00	0.1	39.40	38.95	-0.1	226	-0.04%
2022/07/08	1	40.90	0	0.00	40.90	1	230	0.43%
2022/07/07	1	39.60	0	0.00	40.25	1	229	0.44%
2022/07/06	0	40.05	0.1	39.85	39.50	0	232	-0.02%
2022/07/05	0.1	40.35	0	0.00	40.50	0.1	239	0.04%
2022/07/04	0	39.85	0	0.00	39.90	0	242	0.00%
2022/06/30	5	41.29	0	41.40	41.00	5	239	2.07%
2022/06/29	1	42.40	0	0.00	42.60	1	236	0.42%
2022/06/20	0	0.00	0	42.65	42.15	0	243	-0.01%
2022/06/17	2	44.30	0	0.00	43.80	2	241	0.83%
2022/06/15	0	0.00	0.4	46.00	45.55	-0.4	239	-0.19%
2022/06/13	0	0.00	0.1	45.85	45.40	-0.1	239	-0.04%
2022/06/09	0	0.00	2	47.15	47.30	-2	240	-0.83%
2022/06/08	0	45.58	2.2	46.98	46.90	-2.1	234	-0.91%
2022/06/07	1	44.50	0	0.00	44.50	1	216	0.46%
2022/06/06	1	45.00	1	45.60	45.00	0	215	0.00%
2022/06/01	0.1	45.60	0	0.00	45.90	0.1	225	0.04%
2022/05/31	0.2	44.90	2	44.65	45.20	-1.8	222	-0.80%
2022/05/27	0.5	42.90	0	0.00	43.20	0.5	221	0.22%
2022/05/23	1	43.50	0	0.00	43.55	1	235	0.43%
2022/05/18	0	0.00	1	43.45	43.40	-1	241	-0.41%
2022/05/17	1	42.70	0	0.00	42.75	1	244	0.41%
2022/05/11	1	42.80	0.6	42.80	42.30	0.4	244	0.18%
2022/05/10	0.2	42.60	0	0.00	42.85	0.2	246	0.07%
2022/05/09	2	42.55	0.1	43.00	42.55	1.9	246	0.77%
2022/05/05	0.3	44.60	0	0.00	44.70	0.3	248	0.13%
2022/05/04	0	0.00	1	44.40	44.30	-1	251	-0.40%
2022/04/29	0	0.00	1	43.60	43.50	-1	257	-0.39%
2022/04/28	0	42.70	0	0.00	43.20	0	260	0.02%
2022/04/27	1	42.60	4.3	42.53	42.40	-3.3	260	-1.26%
2022/04/26	2	44.65	0	0.00	44.65	2	255	0.78%
2022/04/25	0	0.00	2	44.85	44.90	-2	256	-0.79%
2022/04/20	0	0.00	0	49.80	45.40	0	259	0.00%
2022/04/19	0.1	45.10	0	0.00	45.35	0.1	261	0.03%
2022/04/15	0.3	45.15	0	0.00	44.80	0.3	257	0.13%
2022/04/14	4	45.89	0	0.00	45.70	4	260	1.54%
2022/04/13	2	46.20	0.2	45.90	45.90	1.8	261	0.69%
2022/03/30	2	49.25	0	0.00	49.20	2	262	0.76%
2022/03/28	0	0.00	0.3	50.20	49.50	-0.3	256	-0.13%
2022/03/25	1	49.55	1	49.75	49.90	0	255	0.00%
2022/03/18	1	49.60	0	0.00	49.75	1	264	0.38%
2022/03/15	0	0.00	0	48.90	47.85	0	266	0.00%
2022/03/14	0	0.00	0	49.70	48.95	0	262	0.00%
2022/03/11	0	0.00	0.2	49.57	49.15	-0.2	264	-0.07%
2022/03/10	0	0.00	0.1	49.70	49.40	-0.1	265	-0.03%
2022/03/09	0.3	48.45	0.1	49.00	48.55	0.2	265	0.06%
2022/03/08	1	49.20	0.1	48.50	48.20	0.9	270	0.33%
2022/03/07	0	0.00	2	49.73	49.65	-2	261	-0.76%
2022/03/04	1.4	50.60	0	0.00	51.00	1.4	258	0.55%
2022/03/03	0	0.00	0.8	52.00	51.40	-0.8	262	-0.29%
2022/03/02	1	51.40	0	0.00	51.50	1	266	0.38%
2022/02/24	2	51.00	0	0.00	50.80	2	283	0.71%
2022/02/21	0	0.00	0.6	53.30	52.80	-0.6	299	-0.21%
2022/02/18	0	0.00	0	53.10	52.60	0	307	0.00%
2022/02/11	0	53.50	0	0.00	53.80	0	334	0.00%
2022/02/09	0.4	54.03	0	55.90	54.40	0.4	362	0.10%
2022/02/08	0	53.20	0	0.00	53.40	0	415	0.00%
2022/02/07	0.1	52.30	1	52.60	52.60	-0.9	420	-0.21%
2022/01/26	1	52.60	1	52.40	52.40	0	422	0.00%
2022/01/24	1	52.70	0	0.00	53.10	1	437	0.23%
2022/01/18	1	53.80	0	0.00	53.30	1	448	0.22%
2022/01/13	0	53.10	0	0.00	53.60	0	461	0.00%
2022/01/11	0	0.00	0	54.20	53.50	0	463	-0.01%
2022/01/07	0.5	54.60	0	0.00	54.90	0.5	460	0.11%
2022/01/06	0	0.00	0.7	55.60	55.10	-0.7	454	-0.15%
2022/01/04	0.2	55.90	0	0.00	56.20	0.2	451	0.05%
2022/01/03	0	0.00	2	56.30	56.30	-2	449	-0.44%
2021/12/27	0.5	55.40	1	55.80	55.70	-0.5	450	-0.11%
2021/12/24	0.1	55.10	0	0.00	55.40	0.1	453	0.02%
2021/12/22	0	0.00	0.1	55.50	55.00	-0.1	458	-0.02%
2021/12/16	0	55.10	0	0.00	55.70	0	463	0.00%
2021/12/15	0	0.00	0.7	55.50	55.00	-0.7	463	-0.15%
2021/12/08	1	56.50	0	0.00	56.40	1	458	0.22%
2021/12/07	0	0.00	0	57.20	56.70	0	456	0.00%
2021/12/03	0	56.30	0	0.00	56.60	0	460	0.00%
2021/11/26	0	0.00	0.1	57.60	57.10	-0.1	463	-0.03%
2021/11/25	0.1	58.60	0	0.00	58.60	0.1	462	0.03%
2021/11/17	0.1	59.40	0	0.00	59.10	0.1	434	0.02%
2021/11/16	0.1	59.50	1	59.00	59.50	-0.9	430	-0.21%
2021/11/15	0.7	58.31	0	58.10	58.90	0.7	426	0.17%
2021/11/12	0.5	56.80	1	57.00	57.10	-0.5	424	-0.12%
2021/11/11	0.6	57.12	0	0.00	57.30	0.6	430	0.13%
2021/11/10	0	56.90	1	57.70	57.50	-1	443	-0.21%
2021/11/09	0.4	56.70	0	0.00	56.90	0.4	442	0.10%
2021/11/08	0	0.00	2	58.30	58.10	-2	432	-0.46%
2021/11/05	5.2	60.03	3	60.53	60.00	2.2	423	0.52%
2021/11/04	1	58.00	0.4	57.80	57.70	0.6	377	0.16%
2021/11/02	0.1	58.50	1	57.40	57.40	-0.9	383	-0.23%
2021/11/01	1.3	57.50	0	0.00	57.90	1.3	380	0.33%
2021/10/29	0	0.00	0.1	56.30	55.80	-0.1	377	-0.02%
2021/10/28	0.6	56.26	0	0.00	56.50	0.6	386	0.15%
2021/10/27	0	0.00	1	56.20	56.20	-1	390	-0.26%
2021/10/26	0.3	55.80	0	0.00	55.80	0.3	400	0.07%
2021/10/25	1	55.00	0.8	55.90	55.30	0.2	404	0.04%
2021/10/21	0.5	54.84	0	0.00	55.70	0.5	461	0.11%
2021/10/19	0	0.00	0.1	54.80	54.30	-0.1	484	-0.01%
2021/10/15	0.1	53.30	0	0.00	53.60	0.1	575	0.02%
2021/10/14	0	52.40	0	0.00	52.70	0	583	0.00%
2021/10/13	0	0.00	2	52.50	52.30	-2	588	-0.34%
2021/10/08	0	52.80	1	53.30	53.10	-1	610	-0.16%
2021/10/07	1.5	52.10	1	52.60	52.70	0.5	645	0.08%
2021/10/05	0	0.00	2	51.70	51.90	-2	700	-0.29%
2021/10/04	0.3	51.73	0	0.00	50.70	0.3	699	0.05%
2021/10/01	2	53.00	2.2	52.77	52.00	-0.2	697	-0.03%
2021/09/30	0.4	53.30	0	0.00	53.60	0.4	696	0.06%
2021/09/28	0.2	54.40	0	0.00	54.40	0.2	698	0.03%
2021/09/24	0.2	53.10	0	0.00	53.40	0.2	706	0.03%
2021/09/23	0	0.00	1	53.11	52.90	-1	712	-0.14%
2021/09/22	1.1	52.20	0	0.00	52.60	1.1	717	0.15%
2021/09/17	0	0.00	0.5	53.91	53.00	-0.5	720	-0.07%
2021/09/15	0	0.00	1	52.90	52.60	-1	728	-0.14%
2021/09/09	0.4	53.30	0	0.00	53.60	0.4	748	0.05%
2021/09/07	0	0.00	0	54.50	53.90	0	751	-0.01%
2021/09/06	0	0.00	1.6	55.73	55.10	-1.6	751	-0.21%
2021/09/03	0.1	55.40	0	0.00	55.70	0.1	751	0.01%
2021/09/02	0.5	55.30	0.2	56.67	55.50	0.3	752	0.04%
2021/09/01	1	56.60	1	56.00	56.60	0	751	0.00%
2021/08/31	0.2	55.20	0	0.00	55.40	0.2	745	0.03%
2021/08/30	0.2	54.40	0	0.00	55.30	0.2	746	0.03%
2021/08/26	0	0.00	1	54.80	54.30	-1	744	-0.13%
2021/08/25	0.2	54.44	0	0.00	55.00	0.2	746	0.03%
2021/08/24	0.1	53.20	0	0.00	53.10	0.1	744	0.01%
2021/08/23	0	0.00	2	52.10	53.10	-2	747	-0.27%
2021/08/20	0.1	51.40	3	52.13	51.70	-2.9	750	-0.38%
2021/08/18	1	51.50	0	0.00	53.30	1	749	0.13%
2021/08/17	1	52.50	4	52.01	52.00	-3	752	-0.40%
2021/08/16	1	54.40	0.1	54.10	53.60	0.9	751	0.12%
2021/08/13	1	56.30	0	56.30	55.80	1	739	0.13%
2021/08/12	0	57.20	0	0.00	57.50	0	736	0.00%
2021/08/11	1	57.00	1.2	57.76	56.90	-0.2	749	-0.03%
2021/08/10	1.9	57.86	0.2	58.60	58.10	1.8	763	0.23%
2021/08/09	1	59.20	0	0.00	59.30	1	787	0.13%
2021/08/06	1	61.70	1	60.40	60.40	0	788	0.00%
2021/08/05	1	61.30	0	0.00	61.30	1	801	0.12%
2021/08/04	1	61.80	0	62.70	61.80	1	841	0.12%
2021/08/03	0	0.00	3	61.83	61.40	-3	862	-0.35%
2021/07/28	0	0.00	2	61.50	60.90	-2	849	-0.24%
2021/07/27	2	62.65	2	63.90	61.80	0	853	0.00%
2021/07/26	1	60.50	20	61.17	61.40	-19	832	-2.28%
2021/07/23	4.3	60.61	1	60.30	60.60	3.3	839	0.39%
2021/07/22	5.9	62.59	9.8	63.39	61.70	-3.9	824	-0.47%
2021/07/21	0.1	59.47	2	60.00	60.40	-1.9	763	-0.25%
2021/07/20	0.5	58.62	2.3	58.36	58.30	-1.8	758	-0.23%
2021/07/16	0.2	59.80	0	0.00	60.00	0.2	777	0.02%
2021/07/15	5	59.48	1	59.60	59.60	4	779	0.51%
2021/07/14	3.1	59.88	3	60.27	60.20	0.1	787	0.01%
2021/07/13	4.2	58.64	0	0.00	58.90	4.2	771	0.54%
2021/07/12	0	56.50	0	0.00	57.00	0	733	0.01%
2021/07/09	0	0.00	0	56.40	56.00	0	740	0.00%
2021/07/07	0	0.00	0.1	56.90	56.30	-0.1	778	-0.02%
2021/07/05	0.5	57.00	0	0.00	57.40	0.5	908	0.06%
2021/06/30	0	0.00	0.1	57.20	56.80	-0.1	933	-0.01%
2021/06/29	0.1	57.30	0.3	57.80	57.30	-0.1	938	-0.02%
2021/06/28	0.1	57.69	0	0.00	58.00	0.1	947	0.01%
2021/06/25	0	0.00	0	57.60	57.10	0	956	0.00%
2021/06/24	0	0.00	0.2	57.80	57.40	-0.2	967	-0.02%
2021/06/21	0	0.00	0.3	58.34	57.00	-0.3	969	-0.03%
2021/06/18	0.1	58.60	0.1	59.30	59.00	0	968	0.00%
2021/06/16	0.3	57.91	0	0.00	58.10	0.3	977	0.03%
2021/06/07	0	0.00	0	57.50	57.90	0	1,011	0.00%
2021/06/03	1	57.72	0	0.00	58.00	1	1,040	0.10%
2021/06/02	0	0.00	1	58.80	57.70	-1	1,041	-0.10%
2021/05/26	1	55.80	1	56.80	56.90	0	1,053	0.00%
2021/05/25	0.2	56.00	0	0.00	56.00	0.2	1,056	0.02%
2021/05/20	0	0.00	0.1	53.70	53.10	-0.1	1,072	-0.01%
2021/05/19	0	0.00	0	54.70	54.60	0	1,080	0.00%
2021/05/18	0.6	51.00	0	0.00	52.80	0.6	1,079	0.05%
2021/05/17	0.2	48.10	1.1	48.57	48.05	-0.9	1,072	-0.08%
2021/05/14	0.8	53.24	0	53.20	52.60	0.8	1,047	0.07%
2021/05/13	0.2	50.30	0.1	52.77	52.40	0.1	1,042	0.01%
2021/05/12	0.4	50.78	0	0.00	51.60	0.4	1,027	0.04%
2021/05/11	0	0.00	5.8	57.66	55.80	-5.8	991	-0.58%
2021/05/10	2.4	60.63	0.1	61.20	60.60	2.3	975	0.24%
2021/05/07	0.3	61.07	1	61.40	61.60	-0.7	986	-0.07%
2021/05/06	0	0.00	1.1	60.50	60.70	-1.1	996	-0.11%
2021/05/05	0.6	60.46	0	0.00	60.80	0.6	1,004	0.06%
2021/05/04	0.8	59.67	0.3	60.65	60.60	0.5	1,008	0.05%
2021/05/03	0	0.00	1	62.00	61.20	-1	999	-0.10%
2021/04/29	2	64.65	1.1	63.85	63.70	0.9	988	0.09%
2021/04/28	2.7	64.75	0	0.00	64.90	2.7	992	0.28%
2021/04/27	0.1	65.08	0	0.00	64.90	0.1	1,044	0.01%
2021/04/26	0	65.20	0	0.00	64.80	0	1,050	0.00%
2021/04/23	0.5	65.00	7.2	65.17	65.00	-6.7	1,061	-0.63%
2021/04/22	1.5	66.61	0.3	66.70	65.10	1.2	1,117	0.11%
2021/04/20	0.2	68.00	2	68.10	68.50	-1.8	1,188	-0.15%
2021/04/19	2	67.70	4	68.05	67.40	-2	1,192	-0.17%
2021/04/16	0.4	66.50	0	0.00	66.90	0.4	1,186	0.03%
2021/04/15	0.7	65.69	1	67.10	67.00	-0.3	1,199	-0.03%
2021/04/14	0.2	65.30	1	65.80	66.30	-0.8	1,202	-0.07%
2021/04/13	1	67.40	1.2	66.26	66.00	-0.2	1,220	-0.02%
2021/04/12	0.1	67.70	1.3	67.79	67.50	-1.2	1,221	-0.10%
2021/04/09	6.8	67.57	5	67.76	68.00	1.8	1,203	0.15%
2021/04/08	0.2	66.20	1	66.80	66.70	-0.8	1,115	-0.07%
2021/04/07	0	0.00	2	66.20	66.00	-2	1,121	-0.18%
2021/04/06	1	66.20	1	66.10	66.20	0	1,163	0.00%
2021/04/01	1	65.80	4	65.70	65.80	-3	1,169	-0.26%
2021/03/31	1.5	65.43	0	0.00	66.00	1.5	1,187	0.13%
2021/03/29	3.9	65.38	6	65.55	65.80	-2.1	1,178	-0.18%
2021/03/26	1.4	63.73	0	0.00	64.20	1.4	1,183	0.12%
2021/03/23	0.2	63.90	2	64.35	64.30	-1.8	1,289	-0.14%
2021/03/22	0	0.00	2	64.40	64.60	-2	1,343	-0.15%
2021/03/19	1	65.30	0	0.00	64.60	1	1,361	0.07%
2021/03/18	1	65.70	1	66.20	65.90	0	1,367	0.00%
2021/03/16	0.2	64.95	0	0.00	65.30	0.2	1,461	0.01%
2021/03/11	2	64.85	0	0.00	64.50	2	1,597	0.13%
2021/03/10	0	0.00	1	64.80	64.80	-1	1,670	-0.06%
2021/03/09	1	64.00	1	64.20	64.00	0	1,926	0.00%
2021/03/05	1	63.20	4	63.65	63.20	-3	1,955	-0.15%
2021/03/04	1	63.40	0	0.00	62.30	1	1,987	0.05%
2021/03/03	0	0.00	0	63.00	62.90	0	2,004	0.00%
2021/03/02	0	0.00	0.1	63.00	62.60	-0.1	2,011	0.00%
2021/02/25	1	63.40	1	64.30	63.40	0	2,038	0.00%
2021/02/24	0	0.00	0.1	63.90	63.40	-0.1	2,054	-0.01%
2021/02/23	0	0.00	0.1	64.60	64.20	-0.1	2,063	-0.01%
2021/02/22	0	0.00	0.2	65.00	64.80	-0.2	2,074	-0.01%
2021/02/19	0.2	64.10	1	63.70	64.60	-0.8	2,072	-0.04%
2021/02/18	1	63.70	1.1	63.69	63.70	-0.1	2,082	0.00%
2021/02/17	0.9	62.21	1	61.40	62.80	-0.1	2,084	-0.01%
2021/02/05	0	0.00	0.1	61.70	60.10	-0.1	2,091	0.00%
2021/02/04	1	60.60	0	0.00	60.50	1	2,114	0.05%
2021/02/01	0.1	60.50	0	0.00	59.80	0.1	2,228	0.00%
2021/01/29	0	0.00	0.2	60.70	60.50	-0.2	2,249	-0.01%
2021/01/28	0	0.00	2	62.75	61.70	-2	2,266	-0.09%
2021/01/27	0	0.00	1	62.70	62.80	-1	2,275	-0.04%
2021/01/26	3	63.20	0	0.00	63.20	3	2,273	0.13%
2021/01/25	0	0.00	0	63.30	63.20	0	2,267	0.00%
2021/01/22	0	0.00	0.1	64.60	64.00	-0.1	2,266	0.00%
2021/01/20	0	0.00	1	63.80	63.80	-1	2,256	-0.04%
2021/01/18	2	67.75	0.1	68.00	67.70	1.9	2,223	0.09%
2021/01/15	4.1	69.65	2.4	70.30	69.10	1.7	2,205	0.08%
2021/01/14	1.2	69.35	7	69.63	69.20	-5.8	2,162	-0.27%
2021/01/13	0.2	68.00	1	68.20	69.10	-0.8	2,113	-0.04%
2021/01/12	2	68.65	1.1	67.07	67.00	0.9	2,090	0.04%
2021/01/11	0.1	68.30	1	68.70	68.70	-0.9	2,079	-0.04%
2021/01/08	0	0.00	0.1	67.90	67.90	-0.1	2,109	0.00%
2021/01/07	1.1	68.61	1	69.30	68.10	0.1	2,131	0.01%
2021/01/06	2	69.25	1.1	70.74	68.00	0.9	2,126	0.04%
2021/01/05	1	70.30	1	70.80	70.40	0	2,090	0.00%
2021/01/04	0	0.00	8	69.80	70.50	-8	2,072	-0.39%
2020/12/31	0	0.00	5	69.70	69.70	-5	2,062	-0.24%
2020/12/30	1	69.80	0	0.00	69.60	1	2,061	0.05%
2020/12/29	5	71.06	5	71.16	70.30	0	2,046	0.00%
2020/12/28	2	70.50	1	70.50	70.10	1	2,007	0.05%
2020/12/25	10	69.99	20	69.65	69.70	-10	1,992	-0.50%
2020/12/24	1.4	68.60	15	68.93	68.70	-13.6	1,969	-0.69%
2020/12/23	0	0.00	1	68.60	68.40	-1	1,970	-0.05%
2020/12/22	1	67.80	20	68.80	67.80	-19	1,984	-0.96%
2020/12/21	2	69.95	0.1	69.60	69.00	1.9	1,974	0.10%
2020/12/18	4	70.65	1	70.40	70.40	3	1,957	0.15%
2020/12/17	1	70.20	6	70.38	70.20	-5	1,941	-0.26%
2020/12/16	36.1	70.47	1	68.30	70.60	35.1	1,879	1.87%
2020/12/15	0	0.00	2	67.00	67.00	-2	1,828	-0.11%
2020/12/14	1	69.50	1	68.80	68.80	0	1,822	0.00%
2020/12/11	3	70.07	1	68.60	68.60	2	1,823	0.11%
2020/12/10	1	71.60	0	0.00	70.40	1	1,788	0.06%
2020/12/09	2	72.45	9	73.01	72.30	-7	1,749	-0.40%
2020/12/08	19	72.43	4.6	72.76	72.00	14.4	1,701	0.85%
2020/12/07	5	72.30	10	72.15	71.60	-5	1,676	-0.30%
2020/12/04	3	73.00	6	73.48	73.40	-3	1,624	-0.18%
2020/12/03	15.6	73.52	3.6	74.39	73.00	12	1,554	0.77%
2020/11/30	0	0.00	11	70.03	69.80	-11	1,299	-0.85%
2020/11/27	11	69.30	0	0.00	68.70	11	1,285	0.86%
2020/11/26	4	67.63	4	68.30	68.20	0	1,282	0.00%
2020/11/24	0	0.00	2	68.40	67.60	-2	1,325	-0.15%
2020/11/23	1	69.30	0	0.00	69.10	1	1,354	0.07%
2020/11/20	5.5	69.08	4	69.40	69.40	1.5	1,359	0.11%
2020/11/17	2	68.50	1	68.40	68.00	1	1,424	0.07%
2020/11/16	2	67.85	3	68.10	67.70	-1	1,537	-0.07%
2020/11/13	2	67.25	0	0.00	67.70	2	1,576	0.13%
2020/11/12	0	0.00	7.1	68.94	68.20	-7.1	1,603	-0.44%
2020/11/11	2.2	69.23	3	68.90	68.90	-0.8	1,628	-0.05%
2020/11/10	1	66.90	1	66.70	67.10	0	1,683	0.00%
2020/11/09	1	67.80	0	0.00	67.50	1	1,852	0.05%
2020/11/06	0	0.00	3	67.30	66.60	-3	1,846	-0.16%
2020/11/05	0	0.00	1	66.50	66.30	-1	1,847	-0.05%
2020/11/04	1	65.30	0	0.00	65.80	1	1,845	0.05%
2020/11/03	2.9	64.05	0	0.00	64.80	2.9	1,846	0.16%
2020/11/02	1	63.60	0	0.00	62.80	1	1,874	0.05%
2020/10/29	3	63.30	3	63.10	63.50	0	1,918	0.00%
2020/10/27	1	66.00	0	0.00	65.50	1	1,946	0.05%
2020/10/26	2	67.10	0	0.00	66.60	2	1,968	0.10%
2020/10/22	1	66.30	0	0.00	65.10	1	2,017	0.05%
2020/10/21	4	66.80	0	0.00	66.20	4	2,056	0.19%
2020/10/19	0	0.00	1	66.00	65.70	-1	2,150	-0.05%
2020/10/16	1	66.80	3	66.60	66.10	-2	2,181	-0.09%
2020/10/12	1	65.00	0	0.00	64.40	1	2,284	0.04%
2020/09/25	0	0.00	0	61.50	61.20	0	3,521	0.00%
2020/09/24	0	0.00	3	62.80	63.00	-3	3,631	-0.08%
2020/09/23	1	64.30	0	64.30	64.30	1	3,775	0.03%
2020/09/21	0	0.00	1	65.70	65.00	-1	3,972	-0.03%
2020/09/17	1	66.00	1	66.50	66.00	0	4,156	0.00%
2020/09/15	0	0.00	1	65.90	65.20	-1	4,262	-0.02%
2020/09/14	2	65.30	0	0.00	65.70	2	4,427	0.05%
2020/09/10	1	64.90	5	64.70	63.90	-4	4,651	-0.09%
2020/09/03	0	0.00	1	65.60	64.30	-1	4,972	-0.02%
2020/09/02	2	65.00	0	0.00	65.00	2	5,011	0.04%
2020/09/01	1	64.00	0	0.00	64.50	1	5,043	0.02%
2020/08/31	1	64.00	0	0.00	63.80	1	5,165	0.02%
2020/08/28	0	0.00	1	63.00	63.40	-1	5,187	-0.02%
2020/08/27	3	66.03	0	0.00	64.90	3	5,169	0.06%
2020/08/25	3	65.83	0	0.00	65.90	3	5,215	0.06%
2020/08/24	0	0.00	4	65.00	65.00	-4	5,198	-0.08%
2020/08/20	1	66.40	0	0.00	61.20	1	5,211	0.02%
2020/08/17	0	0.00	1	72.00	70.60	-1	5,078	-0.02%
2020/08/14	3	73.17	0	0.00	72.30	3	5,084	0.06%
2020/08/13	9	73.91	3	74.57	75.20	6	4,989	0.12%
2020/08/12	0	0.00	4	71.40	71.30	-4	4,852	-0.08%
2020/08/07	0	0.00	1	72.40	71.60	-1	5,028	-0.02%
2020/08/06	0	0.00	20	72.70	72.40	-20	5,115	-0.39%
2020/08/05	3	72.13	1	71.90	72.30	2	5,220	0.04%
2020/07/30	1	69.90	4	69.30	69.90	-3	5,416	-0.06%
2020/07/28	0	0.00	0.7	68.80	67.60	-0.7	5,573	-0.01%
2020/07/27	20	69.05	0	69.50	68.90	20	5,588	0.36%
2020/07/22	1	72.20	0	0.00	73.20	1	5,631	0.02%
2020/07/21	1	73.00	50	72.94	72.80	-49	5,654	-0.87%
2020/07/20	0	0.00	1	71.60	72.90	-1	5,784	-0.02%
2020/07/17	2	71.20	0	0.00	71.40	2	5,816	0.03%
2020/07/16	0	0.00	1	73.90	72.50	-1	5,841	-0.02%
2020/07/15	0	0.00	127	73.53	72.50	-127	5,855	-2.17%	大賣/鉅額交易
2020/07/14	7	76.51	1	76.30	75.80	6	5,870	0.10%
2020/07/13	1	79.50	1	78.80	78.60	0	6,048	0.00%
2020/07/10	0	0.00	5	78.24	77.20	-5	6,034	-0.08%
2020/07/09	14	81.33	25	80.64	80.10	-11	6,001	-0.18%
2020/07/08	20	83.27	3	83.80	82.20	17	5,996	0.28%
2020/07/07	4	84.73	8	81.86	81.50	-4	5,897	-0.07%
2020/07/06	11	81.22	4	80.50	83.90	7	5,641	0.12%
2020/07/03	1	75.20	13	76.39	76.30	-12	5,491	-0.22%
2020/07/02	10	75.80	11	75.94	75.40	-1	5,479	-0.02%
2020/07/01	1	74.00	0	0.00	74.00	1	5,378	0.02%
2020/06/30	4	74.30	4	74.68	74.80	0	5,415	0.00%
2020/06/29	2	73.60	2	73.75	73.50	0	5,400	0.00%
2020/06/24	1.4	72.93	2	72.95	73.30	-0.6	5,324	-0.01%
2020/06/23	3	71.67	1	71.90	71.60	2	5,312	0.04%
2020/06/22	0	0.00	3	71.80	71.50	-3	5,314	-0.06%
2020/06/19	4	73.98	0	0.00	71.50	4	5,331	0.08%
2020/06/18	6	72.58	2	72.10	72.50	4	5,214	0.08%
2020/06/17	2	71.60	3	72.00	71.20	-1	5,145	-0.02%
2020/06/16	2	69.35	0	0.00	71.30	2	5,094	0.04%
2020/06/15	2	68.00	0	0.00	67.30	2	5,140	0.04%
2020/06/11	1	70.80	0	0.00	68.50	1	5,304	0.02%
2020/06/10	0.5	71.50	7	70.96	71.90	-6.5	5,330	-0.12%
2020/06/09	0	0.00	2	69.60	68.70	-2	5,383	-0.04%
2020/06/08	3.5	69.84	1	70.90	70.00	2.5	5,480	0.05%
2020/06/05	2	70.55	1	71.90	70.00	1	5,555	0.02%
2020/06/04	0.2	68.20	0	0.00	68.60	0.2	5,546	0.00%
2020/06/02	0	0.00	4	68.70	68.10	-4	5,711	-0.07%
2020/06/01	0	0.00	2	67.70	67.40	-2	5,862	-0.03%
2020/05/29	3	64.67	8	64.95	65.60	-5	5,946	-0.08%
2020/05/28	10	64.74	2	65.70	64.90	8	6,272	0.13%
2020/05/27	0.5	64.30	2	64.90	64.70	-1.5	6,431	-0.02%
2020/05/26	0	0.00	2	64.20	64.00	-2	6,531	-0.03%
2020/05/22	10	64.02	7	64.57	63.20	3	6,708	0.04%
2020/05/21	6	64.87	4	64.68	65.60	2	6,854	0.03%
2020/05/20	2	63.40	1	64.00	62.80	1	6,992	0.01%
2020/05/19	1	62.90	2	63.45	64.00	-1	7,150	-0.01%
2020/05/18	8	62.93	234	63.78	62.20	-226	7,510	-3.01%	大賣/鉅額交易
2020/05/15	2	65.40	0	0.00	65.20	2	7,514	0.03%
2020/05/14	3	69.00	3	69.00	67.70	0	7,621	0.00%
2020/05/13	5	70.28	4	70.33	69.80	1	7,779	0.01%
2020/05/12	7	71.56	3	72.27	71.90	4	7,946	0.05%
2020/05/11	4	71.25	10	70.96	73.30	-6	7,894	-0.08%
2020/05/08	6	69.20	2	70.20	69.00	4	7,756	0.05%
2020/05/07	1	69.30	1	69.00	69.00	0	7,743	0.00%
2020/05/05	2	68.65	3	68.60	68.30	-1	7,786	-0.01%
2020/05/04	8	68.68	0	0.00	68.10	8	7,737	0.10%
2020/04/30	2	71.80	4	71.98	71.00	-2	7,680	-0.03%
2020/04/29	10	72.09	29	72.49	72.00	-19	7,698	-0.25%
2020/04/28	6	72.68	3	72.57	72.30	3	7,710	0.04%
2020/04/27	0	0.00	1	72.00	71.40	-1	7,749	-0.01%
2020/04/24	9	70.68	9	71.31	71.20	0	7,856	0.00%
2020/04/23	15	71.81	4	71.83	70.20	11	7,850	0.14%
2020/04/22	3	67.93	1	68.20	69.40	2	7,763	0.03%
2020/04/21	2	68.30	1	70.20	68.10	1	7,985	0.01%
2020/04/17	2	69.55	10	69.60	68.10	-8	8,227	-0.10%
2020/04/16	15	69.04	5	69.54	69.10	10	8,160	0.12%
2020/04/14	0	0.00	5	67.80	67.50	-5	8,076	-0.06%
2020/04/13	1	66.90	2	67.05	67.80	-1	8,094	-0.01%
2020/04/10	1	65.20	0	0.00	65.40	1	8,213	0.01%
2020/04/09	5	65.60	1	65.20	64.40	4	8,328	0.05%
2020/04/08	1	64.50	2	64.50	64.50	-1	8,414	-0.01%
2020/04/07	3	64.43	11	64.40	63.80	-8	8,783	-0.09%
2020/04/06	3	61.27	2	61.00	62.00	1	9,005	0.01%
2020/04/01	5	61.56	8	60.86	60.70	-3	9,039	-0.03%
2020/03/31	7	59.73	1	60.20	60.90	6	9,006	0.07%
2020/03/27	1	60.60	0	0.00	58.20	1	8,942	0.01%
2020/03/26	2	58.30	2	59.15	59.60	0	8,910	0.00%
2020/03/25	0	0.00	2	61.40	58.80	-2	8,919	-0.02%
2020/03/23	0	0.00	0.5	55.50	54.90	-0.5	8,788	-0.01%
2020/03/20	2	55.90	1	56.30	57.50	1	8,748	0.01%
2020/03/19	3.5	52.57	12	54.39	52.30	-8.5	8,671	-0.10%
2020/03/18	2.8	59.42	2	59.75	57.70	0.8	8,507	0.01%
2020/03/16	5	61.10	0	0.00	59.00	5	8,292	0.06%
2020/03/13	5	59.64	3	59.30	62.50	2	8,181	0.02%
2020/03/12	4	66.08	5	68.90	65.10	-1	8,027	-0.01%
2020/03/11	1.2	72.17	0	0.00	71.80	1.2	7,874	0.02%
2020/03/10	15	74.17	13	73.95	75.50	2	7,745	0.03%
2020/03/09	1	75.40	0	0.00	73.50	1	7,615	0.01%
2020/03/06	0	0.00	7	78.36	77.70	-7	7,475	-0.09%
2020/03/05	27	79.86	24	79.22	78.80	3	7,385	0.04%
2020/03/04	5	76.50	12	77.29	78.00	-7	7,171	-0.10%
2020/03/03	29	77.99	29	78.22	77.50	0	7,036	0.00%
2020/02/26	1	74.10	4	73.88	73.60	-3	6,356	-0.05%
2020/02/25	5	73.00	3	74.00	74.00	2	6,251	0.03%
2020/02/24	11	76.31	13	76.49	74.30	-2	6,126	-0.03%
2020/02/21	12	75.95	5.2	75.23	75.00	6.8	5,938	0.11%
2020/02/20	5	75.50	16	75.14	74.60	-11	5,748	-0.19%
2020/02/19	20	74.68	23	75.40	75.50	-3	5,561	-0.05%
2020/02/18	4	71.25	5	71.90	70.80	-1	5,160	-0.02%
2020/02/17	5.2	72.12	7	72.56	72.00	-1.8	5,092	-0.04%
2020/02/14	15	70.09	56	70.77	72.00	-41	4,891	-0.84%
2020/02/13	50	69.68	32	69.61	68.00	18	4,680	0.38%
2020/02/12	2	65.40	38	66.21	66.40	-36	4,433	-0.81%
2020/02/11	0	0.00	7	63.04	63.20	-7	4,358	-0.16%
2020/02/10	6	61.80	2	62.60	61.70	4	4,343	0.09%
2020/02/07	1	63.60	0	0.00	63.30	1	4,324	0.02%
2020/02/06	9	64.51	7	64.87	64.70	2	4,301	0.05%
2020/02/05	4	62.50	10	62.71	62.40	-6	4,230	-0.14%
2020/02/04	0	0.00	14	62.90	63.90	-14	4,208	-0.33%
2020/02/03	23	60.76	18.7	60.75	61.60	4.3	4,152	0.10%
2020/01/31	41	65.45	1	63.90	64.00	40	4,069	0.98%
2020/01/30	0	0.00	5	65.00	65.00	-5	4,001	-0.12%
2020/01/20	3	72.37	31	72.91	72.20	-28	3,925	-0.71%
2020/01/17	1	70.70	2	70.40	70.70	-1	3,771	-0.03%
2020/01/16	3	70.60	2	70.70	70.00	1	3,716	0.03%
2020/01/15	32	71.62	24	71.48	71.20	8	3,655	0.22%
2020/01/14	27	68.92	35	70.05	70.30	-8	3,367	-0.24%
2020/01/13	0	0.00	2	65.50	65.90	-2	3,023	-0.07%
2020/01/10	9	65.08	5	65.34	65.10	4	2,988	0.13%
2020/01/09	7	65.76	4	66.20	66.50	3	2,937	0.10%
2020/01/07	2	65.90	2	65.40	64.70	0	2,713	0.00%
2020/01/06	23	68.17	19	67.85	66.50	4	2,594	0.15%
2020/01/03	0	0.00	5	66.10	67.70	-5	2,359	-0.21%
2020/01/02	10	68.21	16	68.14	67.70	-6	2,208	-0.27%
2019/12/31	8	66.15	7	66.43	67.50	1	2,030	0.05%
2019/12/30	16	62.87	49	63.18	65.30	-33	1,599	-2.06%
2019/12/27	10	59.00	12	59.40	59.40	-2	1,265	-0.16%
2019/12/26	2	58.35	8	58.56	58.30	-6	1,184	-0.51%
2019/12/24	1	56.80	1	56.70	56.60	0	1,093	0.00%
2019/12/20	0	0.00	5	55.92	56.10	-5	1,028	-0.49%
2019/12/19	0.5	53.80	4	53.85	54.10	-3.5	968	-0.36%
2019/12/18	3.5	53.73	1	53.90	53.90	2.5	970	0.26%
2019/12/17	2	53.30	0	0.00	53.40	2	986	0.20%
2019/12/16	0.5	53.10	10	53.00	53.40	-9.5	986	-0.96%
2019/12/13	12	52.40	0	0.00	52.50	12	988	1.21%
2019/12/12	0.2	52.60	0	0.00	52.90	0.2	990	0.02%
2019/12/11	1	53.90	3	53.97	53.70	-2	986	-0.20%
2019/12/10	3	53.30	0	0.00	53.30	3	983	0.31%
2019/12/09	0	0.00	4	53.23	52.90	-4	981	-0.41%
2019/12/04	1	52.00	0	0.00	52.00	1	1,162	0.09%
2019/12/02	0	0.00	1	51.70	51.70	-1	1,268	-0.08%
2019/11/27	0	0.00	20	53.02	53.00	-20	1,318	-1.52%
2019/11/26	1	52.70	0	0.00	52.60	1	1,323	0.08%
2019/11/19	1	52.00	0	0.00	52.30	1	1,477	0.07%
2019/11/18	2	51.80	0	0.00	52.10	2	1,561	0.13%
2019/11/15	1	51.40	0	0.00	51.50	1	1,565	0.06%
2019/11/13	2	52.30	0	0.00	52.50	2	1,544	0.13%
2019/11/12	1	52.10	0	0.00	52.20	1	1,543	0.06%
2019/11/11	1	52.10	0	0.00	52.00	1	1,535	0.07%
2019/11/04	0	0.00	2	57.30	57.00	-2	1,509	-0.13%
2019/11/01	2	56.45	0	0.00	57.30	2	1,494	0.13%
2019/10/31	0	0.00	1	56.40	55.80	-1	1,492	-0.07%
2019/10/29	0	0.00	1	56.30	56.10	-1	1,499	-0.07%
2019/10/28	1	56.80	0	0.00	57.30	1	1,487	0.07%
2019/10/25	0	0.00	4	55.78	55.80	-4	1,470	-0.27%
2019/10/23	0	0.00	15	55.10	55.10	-15	1,487	-1.01%
2019/10/18	2	54.55	2	54.90	54.10	0	1,562	0.00%
2019/10/17	2	54.40	1	54.60	54.90	1	1,559	0.06%
2019/10/16	5	53.50	0	0.00	53.30	5	1,550	0.32%
2019/10/14	0	0.00	1	53.90	53.30	-1	1,600	-0.06%
2019/10/08	13	53.72	0	0.00	53.50	13	1,670	0.78%
2019/10/07	3	54.30	0	0.00	54.00	3	1,683	0.18%
2019/09/27	1	56.00	0	0.00	55.10	1	1,787	0.06%
2019/09/26	1	57.80	1	56.70	56.70	0	1,917	0.00%
2019/09/23	0	0.00	5	58.00	58.10	-5	2,019	-0.25%
2019/09/20	5	56.92	2	58.10	58.20	3	2,026	0.15%
2019/09/10	5	57.00	1	57.30	57.00	4	2,140	0.19%
2019/09/09	5	58.00	0	0.00	57.50	5	2,130	0.23%
2019/09/06	5	59.98	13	60.18	59.60	-8	2,118	-0.38%
2019/09/05	1	59.40	1	59.30	59.80	0	2,017	0.00%
2019/09/04	1	57.60	0	0.00	57.70	1	1,990	0.05%
2019/09/03	3	58.70	7	58.13	58.00	-4	1,993	-0.20%
2019/08/30	0	0.00	1	56.80	57.20	-1	1,998	-0.05%
2019/08/28	0	0.00	5	56.50	56.10	-5	2,045	-0.24%
2019/08/27	6	56.88	0	0.00	56.90	6	2,052	0.29%
2019/08/26	8	56.41	0	0.00	56.00	8	2,074	0.39%
2019/08/23	6	57.97	2	58.00	58.40	4	2,051	0.19%
2019/08/22	1	58.70	13	58.24	58.10	-12	2,022	-0.59%
2019/08/21	15	57.20	3	55.50	58.40	12	1,951	0.62%
2019/08/20	0	0.00	1	54.90	54.90	-1	1,871	-0.05%
2019/08/07	7	52.31	3.5	52.43	51.70	3.5	1,907	0.18%
2019/08/02	1	55.10	10	54.65	54.80	-9	1,914	-0.47%
2019/07/26	1	58.70	0	0.00	57.90	1	1,915	0.05%
2019/07/24	0	0.00	1	59.20	58.60	-1	1,900	-0.05%
2019/07/23	4	58.45	1	58.60	58.20	3	1,878	0.16%
2019/07/22	1	56.50	0	0.00	56.20	1	1,842	0.05%
2019/07/19	0.5	55.00	1	55.30	55.30	-0.5	1,829	-0.03%
2019/07/18	1	55.40	2	55.95	55.20	-1	1,832	-0.05%
2019/07/17	0	0.00	3	56.50	56.10	-3	1,834	-0.16%
2019/07/16	10	57.06	2	57.90	56.80	8	1,890	0.42%
2019/07/15	0	0.00	3	59.80	59.80	-3	1,844	-0.16%
2019/07/10	3	58.90	2	58.70	58.60	1	1,776	0.06%
2019/07/09	1	57.90	6	58.30	57.50	-5	1,762	-0.28%
2019/07/08	5	59.54	1	59.40	59.50	4	1,740	0.23%
2019/07/05	1	59.50	2	59.20	59.20	-1	1,736	-0.06%
2019/07/04	12	59.40	5	59.44	59.40	7	1,722	0.41%
2019/07/03	10	59.38	5	59.74	60.00	5	1,700	0.29%
2019/07/02	2	58.20	3	56.50	58.70	-1	1,566	-0.06%
2019/07/01	2	55.80	6	55.80	56.10	-4	1,477	-0.27%
2019/06/28	3	53.90	0	0.00	54.00	3	1,454	0.21%
2019/06/27	2	53.70	0	0.00	54.10	2	1,467	0.14%
2019/06/26	2	53.20	1	53.10	53.30	1	1,458	0.07%
2019/06/25	0	0.00	1	54.50	54.00	-1	1,467	-0.07%
2019/06/24	4	55.08	1	55.10	55.40	3	1,475	0.20%
2019/06/21	0	0.00	2	55.10	55.80	-2	1,446	-0.14%
2019/06/20	2	56.30	6	56.10	55.40	-4	1,438	-0.28%
2019/06/19	1	56.00	11	56.10	55.80	-10	1,419	-0.70%
2019/06/18	6	55.43	0	0.00	55.70	6	1,406	0.43%
2019/06/14	1	55.80	0	0.00	55.50	1	1,414	0.07%
2019/06/13	16	55.09	5	55.20	55.00	11	1,418	0.78%
2019/06/12	10	55.74	7	56.31	55.40	3	1,408	0.21%
2019/06/11	3	53.87	1	54.50	53.70	2	1,346	0.15%
2019/06/06	2	54.80	1	55.00	54.30	1	1,347	0.07%
2019/06/05	1	55.10	16	55.99	56.20	-15	1,348	-1.11%
2019/06/04	6	53.53	2	53.50	53.80	4	1,301	0.31%
2019/05/31	1	54.10	0	0.00	53.40	1	1,291	0.08%
2019/05/27	10	50.23	0	0.00	50.10	10	1,350	0.74%
2019/05/23	11	50.23	3	51.10	50.70	8	1,463	0.55%
2019/05/20	3	52.00	0	0.00	51.70	3	1,857	0.16%
2019/05/17	12	53.45	0	0.00	53.10	12	1,855	0.65%
2019/05/16	10	55.29	12	55.22	54.20	-2	1,905	-0.10%
2019/05/15	5	57.00	1	57.00	56.80	4	1,934	0.21%
2019/05/09	6	59.77	1	60.50	58.80	5	1,943	0.26%
2019/05/08	6	61.07	0	0.00	60.90	6	1,923	0.31%
2019/05/06	2	62.90	0	0.00	62.90	2	1,922	0.10%
2019/05/03	0	0.00	1	65.10	65.10	-1	1,910	-0.05%
2019/05/02	1	64.90	0	0.00	64.60	1	1,903	0.05%
2019/04/25	1	67.60	0	0.00	67.60	1	1,908	0.05%
2019/04/24	1	68.70	0	0.00	67.80	1	1,912	0.05%
2019/04/23	5	68.64	3	69.17	68.60	2	1,927	0.10%
2019/04/22	16	69.71	49	69.23	70.00	-33	1,925	-1.71%
2019/04/19	1	68.00	2	68.10	68.10	-1	1,945	-0.05%
2019/04/18	47	68.03	0	0.00	67.60	47	1,986	2.37%
2019/04/17	3	69.20	31	69.01	68.80	-28	2,153	-1.30%
2019/04/16	11	68.41	30	68.83	69.10	-19	2,155	-0.88%
2019/04/15	0	0.00	11	67.68	67.50	-11	2,148	-0.51%
2019/04/12	25	67.06	1	67.30	67.10	24	2,164	1.11%
2019/04/11	33	68.21	10	67.70	67.70	23	2,191	1.05%
2019/04/10	0	0.00	1	69.10	69.10	-1	2,209	-0.05%
2019/04/09	0	0.00	20	69.60	69.60	-20	2,218	-0.90%
2019/04/03	1	68.80	1	68.60	68.70	0	2,298	0.00%
2019/04/02	0	0.00	2	68.85	68.70	-2	2,307	-0.09%
2019/04/01	7	68.29	0	0.00	67.50	7	2,304	0.30%
2019/03/29	1	68.30	0	0.00	68.20	1	2,283	0.04%
2019/03/28	16	68.05	2	67.60	67.60	14	2,286	0.61%
2019/03/27	28	69.54	0	0.00	69.40	28	2,271	1.23%
2019/03/22	1	72.10	2	72.80	72.10	-1	2,356	-0.04%
2019/03/21	2	74.50	11	73.70	73.70	-9	2,346	-0.38%
2019/03/20	1	73.60	5	73.50	73.50	-4	2,353	-0.17%
2019/03/19	5	74.72	12	74.43	74.10	-7	2,387	-0.29%
2019/03/18	14	74.58	2	74.60	74.40	12	2,378	0.50%
2019/03/15	2	72.70	6	73.80	72.70	-4	2,360	-0.17%
2019/03/14	5	73.42	0	0.00	73.10	5	2,369	0.21%
2019/03/13	1	72.80	0	0.00	72.80	1	2,425	0.04%
2019/03/12	0	0.00	2	73.40	72.20	-2	2,510	-0.08%
2019/03/11	5	72.50	6	72.95	72.90	-1	2,577	-0.04%
2019/03/08	1	69.80	0	0.00	71.40	1	2,588	0.04%
2019/03/07	7	72.16	0	0.00	70.90	7	2,638	0.27%
2019/03/06	12	72.29	4	72.53	72.30	8	2,648	0.30%
2019/03/05	0	0.00	7.4	73.29	73.00	-7.4	2,655	-0.28%
2019/03/04	2	73.10	2	73.50	73.50	0	2,684	0.00%
2019/02/27	1	73.10	11	72.88	72.90	-10	2,685	-0.37%
2019/02/26	1	77.40	9	76.36	74.70	-8	2,667	-0.30%
2019/02/25	5	75.82	2	76.05	75.90	3	2,679	0.11%
2019/02/22	13	75.58	7	75.87	75.10	6	2,665	0.23%
2019/02/21	57	77.27	18	76.16	74.70	39	2,633	1.48%
2019/02/20	5	73.12	22	75.95	76.50	-17	2,433	-0.70%
2019/02/19	2	69.80	0	0.00	69.60	2	2,264	0.09%
2019/02/18	5	68.50	0	0.00	69.00	5	2,262	0.22%
2019/02/15	10	69.70	0	0.00	69.00	10	2,256	0.44%
2019/02/14	0	0.00	4	68.58	68.70	-4	2,197	-0.18%
2019/01/30	0	0.00	2	65.80	65.80	-2	2,094	-0.10%
2019/01/28	6	67.47	2	66.70	66.70	4	2,083	0.19%
2019/01/24	2	66.10	1	65.30	65.00	1	2,069	0.05%
2019/01/23	1	65.80	1	65.50	65.80	0	2,067	0.00%
2019/01/22	0	0.00	2	66.75	65.10	-2	2,060	-0.10%
2019/01/21	2	67.60	0	0.00	66.70	2	2,048	0.10%
2019/01/18	1	66.80	0	0.00	66.60	1	2,044	0.05%
2019/01/17	0	0.00	1	67.60	67.40	-1	2,034	-0.05%
2019/01/16	10	69.70	18	69.58	69.40	-8	2,013	-0.40%
2019/01/15	5	70.40	24	69.56	69.50	-19	1,999	-0.95%
2019/01/14	3	68.80	6	68.92	68.30	-3	1,972	-0.15%
2019/01/11	23	70.44	9	70.49	68.80	14	1,960	0.71%
2019/01/10	1	68.50	2	68.60	69.60	-1	1,870	-0.05%
2019/01/09	16	69.26	15	69.15	68.60	1	1,826	0.05%
2019/01/08	0	0.00	3	65.83	66.00	-3	1,651	-0.18%
2019/01/07	4	65.23	1	65.20	65.50	3	1,644	0.18%
2019/01/04	11	63.66	20	62.85	63.70	-9	1,651	-0.54%
2019/01/03	3	66.77	0	0.00	65.10	3	1,643	0.18%
2019/01/02	11	67.41	1	66.10	66.20	10	1,609	0.62%
2018/12/27	5	67.56	6	66.25	66.00	-1	1,569	-0.06%
2018/12/26	0	0.00	4	65.00	65.80	-4	1,481	-0.27%
2018/12/25	1	64.80	0	0.00	64.30	1	1,457	0.07%
2018/12/24	4	64.25	2	64.55	65.20	2	1,440	0.14%
2018/12/22	1	62.40	0	0.00	62.10	1	1,425	0.07%
2018/12/21	1	62.20	3	61.43	63.00	-2	1,426	-0.14%
2018/12/19	2	64.95	30	66.01	64.60	-28	1,403	-2.00%
2018/12/18	3	66.63	1	66.20	65.60	2	1,390	0.14%
2018/12/17	0	0.00	3	65.80	67.20	-3	1,321	-0.23%
2018/12/13	2	64.85	5	65.02	64.50	-3	1,270	-0.24%
2018/12/12	1	65.90	0	0.00	64.80	1	1,253	0.08%
2018/12/11	10	62.02	4	61.40	61.90	6	1,213	0.49%
2018/12/10	1	61.00	0	0.00	59.60	1	1,207	0.08%
2018/12/07	2	62.50	1	61.60	62.10	1	1,201	0.08%
2018/12/05	2	68.10	4	69.65	66.90	-2	1,121	-0.18%
2018/12/04	5	68.26	6	69.17	67.90	-1	1,048	-0.10%
2018/12/03	1	64.80	0	0.00	64.70	1	984	0.10%
2018/11/30	7	64.16	0	0.00	62.70	7	961	0.73%
2018/11/29	2	64.80	1	64.30	63.80	1	901	0.11%
2018/11/27	2	65.15	3	64.13	64.60	-1	868	-0.12%
2018/11/23	2	62.45	2	62.80	62.20	0	825	0.00%
2018/11/22	1	63.50	2	65.05	62.30	-1	807	-0.12%
2018/11/20	4	60.15	4	60.48	60.50	0	739	0.00%
2018/11/19	2	57.65	0	0.00	59.60	2	682	0.29%
2018/11/16	1	54.00	0	0.00	54.20	1	652	0.15%
2018/11/15	1	52.90	0	0.00	52.90	1	650	0.15%
2018/11/13	0	0.00	2	54.10	57.00	-2	654	-0.31%
2018/11/09	2	56.45	0	0.00	57.30	2	706	0.28%
2018/10/29	2	50.00	0	0.00	51.30	2	761	0.26%
2018/10/26	17	50.33	0	0.00	50.00	17	759	2.24%
2018/10/22	1	57.70	0	0.00	57.20	1	775	0.13%
2018/10/15	0	0.00	15	56.50	56.80	-15	829	-1.81%
2018/10/12	0	0.00	25	54.14	54.40	-25	829	-3.01%
2018/10/11	0.4	53.30	0	0.00	53.30	0.4	829	0.05%
2018/10/09	1	59.50	0	0.00	59.20	1	815	0.12%
2018/10/01	1	68.20	1	69.60	69.60	0	805	0.00%
2018/09/27	0	0.00	1	68.60	67.10	-1	814	-0.12%
2018/09/13	0	0.00	5	65.30	67.00	-5	821	-0.61%
2018/09/11	3	64.37	0	0.00	65.20	3	820	0.37%
2018/09/07	11	64.93	0	0.00	65.20	11	801	1.37%
2018/09/06	1	70.40	0	0.00	69.90	1	776	0.13%
2018/09/03	10	71.80	0	0.00	71.80	10	785	1.27%
2018/08/27	1	72.00	0	0.00	73.00	1	823	0.12%
2018/08/24	2	72.35	0	0.00	71.80	2	826	0.24%
2018/08/20	20	71.30	0	0.00	71.30	20	819	2.44%
2018/08/17	12	75.78	2	75.00	75.00	10	806	1.24%
2018/08/16	3	77.63	2	77.50	76.00	1	791	0.13%
2018/08/15	14	80.10	0	0.00	80.10	14	755	1.85%
2018/08/13	0	0.00	4	87.50	86.70	-4	745	-0.54%
2018/08/10	2	91.50	0	0.00	91.60	2	732	0.27%
2018/08/09	10	91.68	1	92.20	91.60	9	734	1.23%
2018/08/08	2	94.80	0	0.00	92.80	2	736	0.27%
2018/08/03	0	0.00	2	95.50	95.50	-2	759	-0.26%
2018/08/01	1	94.30	0	0.00	94.00	1	772	0.13%
2018/07/30	2	93.20	0	0.00	92.60	2	774	0.26%
2018/07/27	2	93.90	0	0.00	94.10	2	783	0.26%
2018/07/26	2	94.30	0	0.00	94.90	2	784	0.25%
2018/07/25	0.4	96.80	0	0.00	95.70	0.4	791	0.05%
2018/07/24	10	96.20	0	0.00	96.00	10	795	1.26%
2018/07/06	2	100.05	1	100.50	99.50	1	1,030	0.10%
2018/07/04	0	0.00	1	102.50	102.50	-1	1,086	-0.09%
2018/07/02	3.5	105.00	0	0.00	105.50	3.5	1,086	0.32%
2018/06/26	0	0.00	0	105.50	104.50	0	1,067	0.00%
2018/06/22	10.4	105.20	0	0.00	105.00	10.4	1,077	0.97%
2018/06/21	0	0.00	1	106.50	107.00	-1	1,081	-0.09%
2018/06/13	0	0.00	1	111.00	110.00	-1	1,109	-0.09%
2018/06/12	1.1	111.45	0	0.00	111.50	1.1	1,123	0.10%
2018/06/08	0	0.00	1	112.00	111.50	-1	1,112	-0.09%
2018/06/07	0.4	112.00	0	0.00	113.00	0.4	1,109	0.04%
2018/06/06	0.8	113.00	0	0.00	114.00	0.8	1,103	0.07%
2018/06/05	0	0.00	2	109.25	109.00	-2	1,081	-0.18%
2018/06/04	1.1	109.00	1	110.50	109.50	0.1	1,076	0.01%
2018/06/01	1	107.00	3	107.17	107.50	-2	1,052	-0.19%
2018/05/31	1.5	106.00	2	105.50	106.50	-0.5	1,051	-0.05%
2018/05/21	0	0.00	2	103.00	105.00	-2	1,084	-0.18%
2018/05/15	2	101.50	2	102.00	100.50	0	1,125	0.00%
2018/05/14	1.3	102.00	11	102.50	103.00	-9.7	1,171	-0.83%
2018/05/10	0	0.00	1	101.50	101.50	-1	1,199	-0.08%
2018/05/09	2	101.45	0	0.00	102.50	2	1,216	0.16%
2018/05/04	1	99.00	0	0.00	99.30	1	1,214	0.08%
2018/05/03	1	99.90	0	0.00	99.90	1	1,213	0.08%
2018/04/27	1	100.00	0	0.00	100.00	1	1,209	0.08%
2018/04/24	0	0.00	0.1	110.00	109.00	-0.1	1,150	-0.01%
2018/04/19	3	113.50	0	0.00	114.50	3	1,180	0.25%
2018/04/17	2	121.50	0	0.00	119.50	2	1,132	0.18%
2018/04/13	0.1	123.00	4	123.25	123.50	-3.9	1,134	-0.35%
2018/04/12	3	122.33	1	124.00	124.00	2	1,131	0.18%
2018/04/11	1	119.50	1	120.00	120.00	0	1,085	0.00%
2018/03/31	0	0.00	5	112.00	111.50	-5	1,241	-0.40%
2018/03/27	1	113.50	0	0.00	113.50	1	1,299	0.08%
2018/03/26	0	0.00	1	112.50	112.50	-1	1,323	-0.08%
2018/03/22	3	113.50	0	0.00	113.50	3	1,390	0.22%
2018/03/16	2	118.00	0.3	119.00	118.00	1.7	1,500	0.11%
2018/03/13	0	0.00	2	123.00	123.50	-2	1,648	-0.12%
2018/03/12	1.5	122.50	1	122.50	123.50	0.5	1,688	0.03%
2018/03/09	0	0.00	3	121.00	121.00	-3	1,759	-0.17%
2018/03/02	0	0.00	1	123.00	122.50	-1	2,432	-0.04%
2018/03/01	1.2	124.00	0	0.00	124.50	1.2	2,469	0.05%
2018/02/26	0.6	124.00	0	0.00	124.50	0.6	2,785	0.02%
2018/02/09	1	105.50	2	111.50	117.00	-1	2,843	-0.04%
2018/02/08	1	114.50	1	114.00	114.00	0	2,838	0.00%
2018/02/07	3	117.83	1	117.50	117.50	2	2,828	0.07%
2018/02/06	1	118.00	0.3	114.50	113.50	0.7	2,810	0.02%
2018/02/05	5	125.00	1	125.50	125.00	4	2,761	0.14%
2018/02/02	1	133.00	1	132.00	129.00	0	2,751	0.00%
2018/02/01	2.5	131.40	6	131.00	131.50	-3.5	2,734	-0.13%
2018/01/31	2.5	127.80	1	128.00	129.00	1.5	2,722	0.06%
2018/01/30	1	128.00	4	127.88	127.50	-3	2,725	-0.11%
2018/01/29	6	128.50	0	0.00	128.50	6	2,719	0.22%
2018/01/26	1	128.50	6	128.50	128.50	-5	2,716	-0.18%
2018/01/23	0.5	129.00	0	0.00	129.50	0.5	2,791	0.02%
2018/01/22	0	0.00	2	130.75	130.00	-2	2,814	-0.07%
2018/01/19	0.5	130.00	0	0.00	130.50	0.5	2,843	0.02%
2018/01/18	1.5	131.00	3	133.00	132.50	-1.5	2,903	-0.05%
2018/01/17	1	132.00	1	132.00	131.00	0	2,906	0.00%
2018/01/16	1.5	133.00	0	0.00	134.00	1.5	2,913	0.05%
2018/01/15	0	0.00	1	131.50	132.00	-1	2,942	-0.03%
2018/01/12	0	0.00	1	130.00	130.00	-1	3,083	-0.03%
2018/01/11	0.5	127.50	0	0.00	128.50	0.5	3,084	0.02%
2018/01/09	0	0.00	1	129.00	128.50	-1	3,069	-0.03%
2018/01/08	3	130.67	6	130.50	128.00	-3	3,062	-0.10%
2018/01/05	0.5	132.00	3	132.83	132.50	-2.5	3,044	-0.08%
2018/01/04	3.5	132.86	4	133.75	134.00	-0.5	3,046	-0.02%
2018/01/03	15	131.83	1	134.00	131.50	14	3,005	0.47%
2018/01/02	3	132.17	1	132.50	133.00	2	2,998	0.07%