聯鈞 (3450)-富邦-中壢券商分點個股進出

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
64.5
漲跌
▼0.7
漲幅
-1.07%
成交量
3,543張
產業
上市半導體類股▼0.10%
444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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/18	1	64.80	6	65.50	64.50	-5	11,086	-0.05%
2024/04/17	18	65.88	1	65.60	65.20	17	11,115	0.15%
2024/04/16	18	65.27	6	65.25	64.70	12	11,069	0.11%
2024/04/15	12	70.92	1	70.50	69.70	11	10,939	0.10%
2024/04/12	9	73.36	4.3	74.10	73.80	4.8	10,853	0.04%
2024/04/11	28	74.09	23	73.52	72.50	5	10,792	0.05%
2024/04/10	41.1	77.08	46	77.39	77.40	-4.9	10,638	-0.05%
2024/04/09	8	71.89	10.1	73.02	72.80	-2.1	10,336	-0.02%
2024/04/08	24.1	73.01	8	71.58	70.80	16.1	10,239	0.16%
2024/04/03	29	76.68	15	77.03	76.10	14	10,178	0.14%
2024/04/02	1.5	74.57	0	0.00	74.80	1.5	10,185	0.01%
2024/04/01	8	76.04	15.2	76.39	74.90	-7.2	10,264	-0.07%
2024/03/29	7	75.13	5	73.82	74.00	2	10,182	0.02%
2024/03/28	14	75.08	27	75.07	75.10	-13	10,144	-0.13%
2024/03/27	4.3	72.81	2	73.50	72.50	2.3	10,030	0.02%
2024/03/26	6.1	75.16	20.1	74.05	73.50	-14	9,993	-0.14%
2024/03/25	5	75.90	11	76.21	75.00	-6	9,926	-0.06%
2024/03/22	24.1	75.24	24	75.45	76.00	0.1	9,842	0.00%
2024/03/21	24	71.49	13.2	72.71	74.00	10.8	9,574	0.11%
2024/03/20	11.3	70.09	2	69.50	69.00	9.3	9,479	0.10%
2024/03/19	3	71.80	4	71.15	70.50	-1	9,519	-0.01%
2024/03/18	3	70.30	4	70.83	71.00	-1	9,538	-0.01%
2024/03/15	4.1	69.39	0	0.00	68.80	4.1	9,632	0.04%
2024/03/14	7	69.86	6	69.15	69.30	1	9,868	0.01%
2024/03/13	5	71.10	15	72.31	70.50	-10	10,005	-0.10%
2024/03/12	8	72.89	6	73.12	72.40	2	10,137	0.02%
2024/03/11	12	71.87	1	72.10	72.20	11	10,331	0.11%
2024/03/08	13	71.64	15	72.23	70.50	-2	10,340	-0.02%
2024/03/07	42.5	77.75	33.2	78.25	75.60	9.4	10,198	0.09%
2024/03/06	25.2	78.81	18.2	79.07	78.50	7	10,133	0.07%
2024/03/05	34.1	77.49	53.1	77.52	79.80	-19	9,915	-0.19%
2024/03/04	37.2	77.18	103.2	77.43	76.60	-65.9	9,422	-0.70%	大賣/
2024/03/01	12	71.10	45	71.32	72.20	-33	8,820	-0.37%
2024/02/29	25.1	68.57	286.3	68.10	67.50	-261.1	8,509	-3.07%	大賣/鉅額交易
2024/02/27	87.3	72.95	78.2	71.68	69.70	9.1	8,419	0.11%
2024/02/26	12	76.57	33	77.34	77.40	-21	7,854	-0.27%
2024/02/23	111.8	71.35	45	71.53	70.40	66.8	7,685	0.87%	大買/
2024/02/22	13	68.32	9	68.29	68.10	4	7,255	0.06%
2024/02/21	92.2	70.48	34	70.24	68.90	58.1	7,150	0.81%
2024/02/20	32	69.32	41.5	69.36	68.00	-9.5	6,927	-0.14%
2024/02/19	29	70.86	30	70.52	69.20	-1	6,757	-0.01%
2024/02/16	75.1	65.25	33	69.61	70.70	42.1	6,530	0.64%
2024/02/15	17.5	64.37	12.6	64.14	64.30	4.9	6,419	0.08%
2024/02/05	33	61.51	4	61.23	61.10	29	6,341	0.46%
2024/02/02	42.2	62.55	10	62.47	61.40	32.2	6,356	0.51%
2024/02/01	7.2	62.58	63	61.69	61.80	-55.8	6,373	-0.88%
2024/01/31	14.1	62.41	14.1	62.65	62.30	0	6,373	0.00%
2024/01/30	23	62.23	4	61.90	62.00	19	6,357	0.30%
2024/01/29	2	61.20	0	0.00	61.70	2	6,447	0.03%
2024/01/26	2	59.55	0	0.00	59.50	2	6,484	0.03%
2024/01/25	5	61.04	0	0.00	60.70	5	6,624	0.08%
2024/01/24	1	62.50	10	62.65	62.10	-9	6,756	-0.13%
2024/01/23	3	60.80	6	60.67	60.50	-3	6,721	-0.04%
2024/01/22	54	60.19	8	59.66	60.50	46	6,744	0.68%
2024/01/18	3.1	58.79	5	59.92	59.00	-1.9	6,884	-0.03%
2024/01/17	62.1	61.24	7	60.49	59.60	55.1	7,175	0.77%
2024/01/16	1	59.90	0	0.00	59.90	1	7,159	0.01%
2024/01/15	0	0.00	3	60.50	60.20	-3	7,196	-0.04%
2024/01/12	4	59.30	7	59.47	58.60	-3	7,268	-0.04%
2024/01/11	4	59.43	6.2	58.05	59.10	-2.2	7,333	-0.03%
2024/01/09	5	56.40	0	0.00	56.40	5	7,524	0.07%
2024/01/08	2.1	56.38	1	56.20	56.20	1.1	7,644	0.01%
2024/01/05	2	57.35	2	57.30	56.80	0	8,143	0.00%
2024/01/04	3.2	57.57	4	57.90	57.70	-0.8	8,281	-0.01%
2024/01/03	11	59.61	0.1	59.00	58.50	10.9	8,480	0.13%
2024/01/02	7	61.99	6	61.77	61.30	1	8,600	0.01%
2023/12/29	0	63.40	4.5	63.23	62.30	-4.5	8,751	-0.05%
2023/12/28	8.1	63.28	21	63.74	63.50	-12.9	8,795	-0.15%
2023/12/27	5	61.66	19	61.37	62.00	-14	8,934	-0.16%
2023/12/25	3	58.37	1	58.00	58.00	2	9,540	0.02%
2023/12/22	2	58.10	0	0.00	58.50	2	9,790	0.02%
2023/12/21	20	58.67	0	0.00	58.00	20	10,069	0.20%
2023/12/20	82	58.08	1	58.50	58.30	81	10,614	0.76%
2023/12/19	0	0.00	6	56.45	57.00	-6	11,428	-0.05%
2023/12/18	5.3	57.21	4	56.95	57.30	1.3	12,104	0.01%
2023/12/15	23	60.07	20	58.42	58.00	3	12,257	0.02%
2023/12/14	2	60.25	35	60.39	60.20	-33	12,624	-0.26%
2023/12/13	12	60.71	1	60.30	60.60	11	12,772	0.09%
2023/12/12	15	60.53	9	60.80	60.30	6	13,159	0.05%
2023/12/11	48	63.64	58.2	63.95	62.50	-10.2	13,275	-0.08%
2023/12/08	27.1	63.31	32.1	63.61	64.00	-5	13,058	-0.04%
2023/12/07	33	64.35	46.6	64.69	64.60	-13.6	12,832	-0.11%
2023/12/06	18	63.51	31	63.20	66.00	-13	12,568	-0.10%
2023/12/05	13.3	61.20	4.3	60.35	61.50	9	12,275	0.07%
2023/12/04	29.7	61.80	5	61.70	62.00	24.7	12,155	0.20%
2023/12/01	108	61.69	69	62.02	62.70	39	12,041	0.32%	大買/
2023/11/30	0	59.00	14.2	58.91	59.80	-14.2	11,663	-0.12%
2023/11/29	2	58.90	3	58.33	58.80	-1	11,604	-0.01%
2023/11/28	13	57.55	0	0.00	58.40	13	11,558	0.11%
2023/11/27	2	56.90	7	58.36	56.70	-5	11,523	-0.04%
2023/11/24	10	58.03	2	59.55	58.20	8	11,472	0.07%
2023/11/22	7	57.46	10	57.91	58.10	-3	11,204	-0.03%
2023/11/21	5	57.14	10	57.27	56.80	-5	11,134	-0.04%
2023/11/20	4	56.83	13	56.43	55.70	-9	11,020	-0.08%
2023/11/17	36	55.96	36	55.95	55.70	0	10,936	0.00%
2023/11/16	23	54.97	8	55.10	55.20	15	10,783	0.14%
2023/11/15	36	57.54	4	56.68	56.10	32	10,640	0.30%
2023/11/14	3	59.80	16.7	60.16	59.50	-13.7	10,457	-0.13%
2023/11/13	10	58.17	4	57.30	57.30	6	10,237	0.06%
2023/11/10	8.4	56.14	118.8	56.81	55.60	-110.3	10,152	-1.09%	大賣/鉅額交易
2023/11/09	5	58.06	57	57.03	57.90	-52	10,116	-0.51%
2023/11/08	17	59.19	2	59.20	58.60	15	10,046	0.15%
2023/11/07	0	0.00	31	60.21	59.90	-31	9,988	-0.31%
2023/11/06	30	62.01	42	61.40	61.40	-12	9,933	-0.12%
2023/11/03	6	60.88	4	61.38	60.70	2	9,810	0.02%
2023/11/02	7	60.36	8.1	61.71	61.00	-1.1	9,729	-0.01%
2023/11/01	5	60.20	21	60.33	60.30	-16	9,566	-0.17%
2023/10/31	43	59.30	27	60.22	57.80	16	9,387	0.17%
2023/10/30	4	59.00	17	59.24	59.40	-13	9,241	-0.14%
2023/10/27	25	59.17	25	59.35	58.90	0	9,217	0.00%
2023/10/26	20	60.21	37	60.20	59.80	-17	9,206	-0.18%
2023/10/25	39	60.60	50	61.02	61.10	-11	9,108	-0.12%
2023/10/24	53	58.16	4	57.95	58.50	49	8,831	0.55%
2023/10/23	2.5	56.98	5	56.66	56.20	-2.5	8,968	-0.03%
2023/10/20	32	55.85	22	56.31	55.50	10	9,035	0.11%
2023/10/19	20	57.60	21.2	56.02	56.20	-1.2	9,020	-0.01%
2023/10/18	90.1	56.59	102.1	57.61	57.00	-12	8,972	-0.13%	大賣/
2023/10/17	15	58.76	18	60.33	58.80	-3	8,868	-0.03%
2023/10/16	58	59.93	7	60.46	59.60	51	8,759	0.58%
2023/10/13	89.2	63.60	24	62.99	61.00	65.2	8,642	0.75%
2023/10/12	45	62.51	25	63.14	61.60	20	8,163	0.25%
2023/10/11	12	61.28	115	60.53	61.70	-103	7,989	-1.29%	大賣/鉅額交易
2023/10/06	10	62.89	22	63.23	62.80	-12	7,750	-0.15%
2023/10/05	22	63.10	21	63.05	63.20	1	7,560	0.01%
2023/10/04	12	62.60	13	62.83	62.70	-1	7,371	-0.01%
2023/10/03	37	62.92	45	63.17	64.00	-8	7,259	-0.11%
2023/10/02	138	60.98	42	62.12	62.20	96	6,918	1.39%	大買/
2023/09/28	4	59.03	6	59.13	59.00	-2	6,430	-0.03%
2023/09/27	8	57.80	13	57.72	59.00	-5	6,197	-0.08%
2023/09/26	21	59.30	10	58.76	58.20	11	5,998	0.18%
2023/09/25	45	58.66	103	59.18	59.40	-58	5,694	-1.02%	大賣/
2023/09/22	131.1	57.29	44.1	57.53	58.50	87	5,150	1.69%	大買/
2023/09/21	39	55.72	61	55.82	57.30	-22	4,289	-0.51%
2023/09/20	0	0.00	9	51.61	52.10	-9	3,592	-0.25%
2023/09/19	16	54.74	25	54.08	53.50	-9	3,384	-0.27%
2023/09/18	21.2	54.56	19	54.60	53.80	2.2	2,929	0.07%
2023/09/15	22	53.84	16	53.15	54.00	6	2,688	0.22%
2023/09/14	10	49.62	39	50.24	51.20	-29	2,219	-1.31%
2023/09/13	4	46.31	20.1	46.08	46.80	-16.1	1,956	-0.82%
2023/09/12	1	44.20	3	43.93	43.65	-2	1,875	-0.11%
2023/09/11	5	46.01	1	45.20	44.85	4	1,860	0.22%
2023/09/07	2	44.15	5	44.48	44.45	-3	1,806	-0.17%
2023/09/06	4	45.26	3	45.13	45.30	1	1,790	0.06%
2023/09/05	0	0.00	4	44.00	43.55	-4	1,731	-0.23%
2023/09/01	0	0.00	0.2	42.45	42.70	-0.2	1,719	-0.01%
2023/08/30	0	0.00	1.1	41.35	41.25	-1.1	1,713	-0.06%
2023/08/28	0.1	40.30	0	0.00	40.15	0.1	1,723	0.00%
2023/08/25	0	41.01	0	0.00	40.90	0	1,737	0.00%
2023/08/24	3	42.70	1	42.70	41.45	2	1,727	0.12%
2023/08/18	0	42.35	2	42.33	42.20	-2	1,695	-0.12%
2023/08/17	3	43.10	0.1	42.76	43.15	2.9	1,686	0.17%
2023/08/16	1.1	42.52	0	0.00	42.50	1.1	1,668	0.06%
2023/08/15	1	42.50	0	0.00	42.50	1	1,650	0.06%
2023/08/14	2	40.45	2	40.60	40.60	0	1,617	0.00%
2023/08/11	0	41.40	0	0.00	41.35	0	1,607	0.00%
2023/08/10	0	42.85	10	42.10	42.55	-10	1,594	-0.63%
2023/08/09	4	44.64	0	0.00	43.80	4	1,576	0.25%
2023/08/08	0	44.60	11	44.24	44.45	-11	1,569	-0.70%
2023/08/07	6	45.06	3	44.32	45.30	3	1,562	0.19%
2023/08/04	1	44.35	0	0.00	44.00	1	1,540	0.06%
2023/08/02	10.7	45.29	8.1	44.52	44.60	2.6	1,530	0.17%
2023/08/01	6	46.49	6	46.78	46.50	0	1,494	0.00%
2023/07/31	12	49.09	17	49.44	47.70	-5	1,456	-0.34%
2023/07/28	3	47.20	2	46.60	47.95	1	1,378	0.07%
2023/07/27	22	47.93	9	47.98	48.00	13	1,329	0.98%
2023/07/26	6	49.38	17	52.01	48.00	-11	1,269	-0.87%
2023/07/25	8	50.85	2	52.80	52.80	6	1,031	0.58%
2023/07/24	18	47.25	38	47.58	48.00	-20	879	-2.27%
2023/07/21	14	44.05	1	44.30	44.65	13	775	1.68%
2023/07/20	15	43.64	21	44.88	44.90	-6	701	-0.85%
2023/07/19	1	40.70	1	42.20	40.85	0	641	0.00%
2023/07/18	5	42.10	7	43.26	42.00	-2	630	-0.32%
2023/07/17	20	43.68	9	43.78	44.00	11	607	1.81%
2023/07/14	0	0.00	1	41.10	41.20	-1	561	-0.18%
2023/07/12	5	41.04	0	0.00	40.45	5	546	0.91%
2023/07/11	1	41.50	2	41.55	41.20	-1	536	-0.19%
2023/07/10	5	42.68	3	42.50	42.20	2	518	0.39%
2023/07/07	1	40.90	11	41.30	40.90	-10	461	-2.17%
2023/07/06	1.5	41.25	2	41.05	40.85	-0.5	424	-0.12%
2023/07/05	3.6	41.71	1	41.50	41.40	2.6	410	0.64%
2023/07/04	3	40.87	1	42.00	41.95	2	389	0.51%
2023/07/03	0	0.00	1	39.10	39.10	-1	319	-0.31%
2023/06/30	0	0.00	5	39.52	39.40	-5	311	-1.61%
2023/06/28	3	38.30	0	0.00	38.15	3	275	1.09%
2023/06/26	1	36.80	0	37.00	36.85	1	251	0.40%
2023/06/21	1	37.55	1	37.50	37.50	0	252	0.00%
2023/06/16	0	0.00	0	38.10	38.25	0	247	0.00%
2023/06/13	0	0.00	1	38.05	38.15	-1	245	-0.41%
2023/06/09	0	0.00	4	38.15	38.25	-4	246	-1.62%
2023/06/07	0	0.00	1	38.45	38.75	-1	246	-0.41%
2023/06/05	0	0.00	1	39.15	38.80	-1	250	-0.40%
2023/06/02	0	0.00	2	38.50	38.55	-2	244	-0.82%
2023/06/01	4	38.75	0	0.00	38.75	4	240	1.66%
2023/05/31	5	38.78	1	38.40	38.80	4	231	1.73%
2023/05/30	2	37.20	0	0.00	37.00	2	211	0.94%
2023/05/26	1	36.55	0	0.00	36.55	1	209	0.48%
2023/05/23	0	0.00	0	37.20	37.15	0	212	0.00%
2023/05/18	0	0.00	0.1	36.40	36.55	-0.1	212	-0.06%
2023/05/17	0	36.40	1.5	36.30	36.40	-1.4	214	-0.67%
2023/05/16	1	35.80	0	0.00	35.80	1	216	0.46%
2023/05/15	0	0.00	1	35.25	35.25	-1	218	-0.46%
2023/05/10	0	0.00	0	36.35	36.35	0	222	0.00%
2023/05/05	2	36.80	0	0.00	36.90	2	246	0.81%
2023/05/02	0	36.80	0	0.00	36.95	0	272	0.00%
2023/04/26	1	36.75	0	0.00	36.90	1	272	0.37%
2023/04/25	0	0.00	1	37.35	36.75	-1	268	-0.37%
2023/04/24	0	0.00	1	37.40	37.45	-1	262	-0.38%
2023/04/21	0	0.00	1	37.80	37.70	-1	260	-0.38%
2023/04/17	0	0.00	1	40.15	40.50	-1	243	-0.41%
2023/04/12	0	39.70	0	0.00	40.05	0	236	0.00%
2023/04/11	0	0.00	1	39.70	39.70	-1	235	-0.42%
2023/04/07	0	0.00	1	39.90	39.85	-1	231	-0.43%
2023/03/31	0	40.28	0	0.00	40.15	0	228	0.00%
2023/03/29	0	41.45	0	0.00	40.30	0	225	0.00%
2023/03/28	0	41.65	0	0.00	40.60	0	227	0.00%
2023/03/24	0	41.25	5	41.20	41.20	-5	223	-2.24%
2023/03/16	0	39.40	0	0.00	39.30	0	223	0.00%
2023/03/14	0	40.75	0	0.00	40.20	0	225	0.00%
2023/03/13	3	40.48	0	0.00	40.70	3	224	1.34%
2023/03/08	0	0.00	1	42.30	42.35	-1	224	-0.45%
2023/03/07	0	41.80	0	0.00	41.70	0	220	0.00%
2023/03/06	0	41.45	0	41.55	41.45	0	221	0.00%
2023/03/03	1	40.80	1	40.95	41.05	0	221	0.00%
2023/03/02	7	41.00	1	40.50	40.60	6	220	2.72%
2023/03/01	27	40.59	0	0.00	41.00	27	222	12.15%
2023/02/23	0	41.25	0	0.00	41.20	0	223	0.00%
2023/02/21	0	0.00	1	41.65	41.50	-1	225	-0.44%
2023/02/16	1	41.90	0	0.00	41.60	1	245	0.41%
2023/02/07	1	41.80	1	42.10	41.65	0	232	0.00%
2023/02/06	4	41.90	4	41.79	42.05	0	227	0.00%
2023/01/11	0	37.80	0	0.00	37.90	0	201	0.02%
2023/01/10	0	0.00	3	37.82	37.90	-3	203	-1.48%
2023/01/09	2	37.40	0	0.00	37.40	2	203	0.98%
2023/01/03	1	36.65	10	36.51	36.70	-9	220	-4.09%
2022/12/30	0	0.00	6	36.79	36.75	-6	220	-2.72%
2022/12/27	0	38.50	0	0.00	37.80	0	223	0.00%
2022/12/21	1	37.15	0	0.00	37.15	1	234	0.43%
2022/12/20	0	0.00	0.1	38.00	37.15	-0.1	235	-0.02%
2022/12/12	1	38.85	0	0.00	38.90	1	234	0.43%
2022/12/08	1	38.75	1	38.75	38.60	0	235	0.00%
2022/12/06	0.9	40.55	0	0.00	39.45	0.9	232	0.39%
2022/12/02	0	0.00	3	40.67	40.65	-3	228	-1.31%
2022/12/01	2	40.40	2	40.25	40.20	0	226	0.00%
2022/11/30	16	40.18	0	0.00	40.05	16	225	7.11%
2022/11/28	1	39.10	1	39.15	39.15	0	222	0.00%
2022/11/25	0	0.00	0.1	39.20	38.95	-0.1	225	-0.02%
2022/11/17	2	39.00	0	0.00	39.10	2	261	0.77%
2022/11/16	0	0.00	2	37.90	38.90	-2	262	-0.76%
2022/11/15	0	0.00	0	38.15	37.95	0	261	0.00%
2022/11/14	0	0.00	1	38.05	38.15	-1	268	-0.37%
2022/11/01	1	35.05	5	35.36	35.40	-4	361	-1.11%
2022/10/25	0	35.55	0	0.00	34.70	0	373	0.00%
2022/10/21	1	34.60	0	0.00	34.50	1	373	0.27%
2022/10/20	4	34.40	0	0.00	34.90	4	372	1.07%
2022/10/14	1	36.65	0	0.00	36.70	1	363	0.28%
2022/10/12	2	37.50	0	0.00	37.60	2	363	0.55%
2022/10/07	0	0.00	2	40.95	40.95	-2	362	-0.55%
2022/10/04	1	40.85	0	0.00	40.75	1	368	0.27%
2022/09/29	3	40.22	0	0.00	40.10	3	369	0.81%
2022/09/26	0	0.00	0.2	41.30	40.95	-0.2	365	-0.05%
2022/09/15	0	0.00	1	45.80	45.65	-1	372	-0.27%
2022/09/14	0	0.00	0.5	44.63	44.65	-0.5	371	-0.12%
2022/09/13	0	0.00	0.1	44.90	45.00	-0.1	373	-0.03%
2022/09/05	1	44.70	2	44.48	44.30	-1	381	-0.26%
2022/09/02	2	45.05	1	44.90	45.10	1	381	0.26%
2022/09/01	1	45.70	1	45.25	45.15	0	383	0.00%
2022/08/26	0	0.00	1	48.05	47.05	-1	401	-0.25%
2022/08/25	1	47.45	1	47.80	47.80	0	392	0.00%
2022/08/22	0	0.00	1	46.60	47.00	-1	372	-0.27%
2022/08/19	2	46.40	3	46.58	46.80	-1	363	-0.28%
2022/08/16	0	0.00	4	45.56	45.30	-4	345	-1.16%
2022/08/15	0	0.00	2	45.45	45.45	-2	342	-0.58%
2022/08/12	3	46.90	0	0.00	46.35	3	335	0.90%
2022/08/11	5	46.26	50	45.77	45.50	-45	318	-14.12%
2022/08/10	0	0.00	1	45.75	45.75	-1	310	-0.32%
2022/08/08	57.2	46.98	7	46.83	46.25	50.2	286	17.53%
2022/08/05	0.2	43.80	0	0.00	43.75	0.2	243	0.06%
2022/07/29	0	0.00	0	42.05	41.95	0	233	0.00%
2022/07/28	0	0.00	0	41.45	41.70	0	232	0.00%
2022/07/26	0	41.95	0	0.00	41.20	0	232	0.00%
2022/07/25	1	42.00	0	0.00	41.95	1	229	0.44%
2022/07/21	0.2	41.50	0	0.00	41.70	0.2	234	0.06%
2022/07/19	1	40.10	1	40.05	40.45	0	228	0.00%
2022/07/15	1	41.30	2	40.93	41.55	-1	226	-0.44%
2022/07/12	1	39.55	1	39.30	38.95	0	226	0.00%
2022/07/11	1	40.95	0	0.00	40.75	1	228	0.44%
2022/07/08	0	0.00	1	40.50	40.90	-1	230	-0.43%
2022/07/06	0	0.00	7	39.87	39.50	-7	232	-3.02%
2022/07/01	3	40.72	2	40.60	39.35	1	244	0.41%
2022/06/29	2	42.53	1	42.40	42.60	1	236	0.42%
2022/06/28	2	43.45	3	43.42	43.40	-1	237	-0.42%
2022/06/27	2	44.05	1.6	44.08	43.95	0.4	247	0.16%
2022/06/24	2	43.70	2	43.50	43.50	0	247	0.00%
2022/06/23	2	42.68	1	42.50	42.75	1	246	0.41%
2022/06/22	1	43.20	2	42.78	42.60	-1	247	-0.40%
2022/06/21	2	43.48	1	43.55	43.50	1	245	0.41%
2022/06/20	2	42.55	1	42.60	42.15	1	243	0.41%
2022/06/15	3	45.68	3.2	45.66	45.55	-0.2	239	-0.10%
2022/06/14	3	45.43	3	45.75	45.70	0	241	0.00%
2022/06/13	3	45.93	4	45.85	45.40	-1	239	-0.42%
2022/06/10	3	46.97	3	46.93	46.70	0	242	0.00%
2022/06/09	4	47.29	3	47.18	47.30	1	240	0.42%
2022/06/08	1	47.30	1	47.80	46.90	0	234	0.00%
2022/06/01	1	45.80	7	45.85	45.90	-6	225	-2.66%
2022/05/31	0	0.00	1	45.20	45.20	-1	222	-0.45%
2022/05/30	1	43.75	0	0.00	43.95	1	220	0.45%
2022/05/27	1	43.20	0	0.00	43.20	1	221	0.45%
2022/05/20	1	43.45	0	0.00	43.35	1	240	0.42%
2022/05/19	1	42.60	1	43.30	43.30	0	240	0.00%
2022/05/18	1	43.10	0	0.00	43.40	1	241	0.41%
2022/05/13	1	41.70	4	41.90	41.85	-3	244	-1.23%
2022/05/12	1	42.05	0	42.15	41.50	1	245	0.40%
2022/05/11	3	42.68	0	0.00	42.30	3	244	1.23%
2022/04/27	1	42.40	0	0.00	42.40	1	260	0.38%
2022/04/22	1	46.15	0	0.00	46.20	1	255	0.39%
2022/04/20	0	45.62	0	0.00	45.40	0	259	0.00%
2022/04/19	5	45.63	2	45.48	45.35	3	261	1.15%
2022/04/15	4	45.01	2	44.83	44.80	2	257	0.78%
2022/04/14	5	45.87	4	45.89	45.70	1	260	0.38%
2022/04/13	1	46.00	0	0.00	45.90	1	261	0.38%
2022/04/12	1	46.15	1	46.20	45.65	0	263	0.00%
2022/04/08	1	48.15	1.1	48.06	48.15	-0.1	257	-0.04%
2022/04/01	1	49.45	0	0.00	49.40	1	261	0.38%
2022/03/29	0	50.20	0	0.00	49.50	0	255	0.00%
2022/03/21	2	50.10	1	49.90	50.30	1	259	0.39%
2022/03/17	1	49.00	0	0.00	49.35	1	265	0.38%
2022/03/16	0	0.00	1	47.90	48.25	-1	265	-0.38%
2022/03/15	0	0.00	2	48.55	47.85	-2	266	-0.75%
2022/03/14	0	49.45	0.3	49.05	48.95	-0.3	262	-0.12%
2022/03/09	2	48.53	2	48.63	48.55	0	265	0.00%
2022/03/08	0	0.00	1	48.45	48.20	-1	270	-0.37%
2022/03/07	1	49.80	1	49.70	49.65	0	261	0.00%
2022/03/04	0	0.00	1	51.30	51.00	-1	258	-0.39%
2022/03/03	1	51.80	1	51.50	51.40	0	262	0.00%
2022/02/25	2	50.95	2	50.75	50.90	0	279	0.00%
2022/02/24	4	51.38	4	51.40	50.80	0	283	0.00%
2022/02/23	2	52.20	0	0.00	52.10	2	283	0.71%
2022/02/18	1.1	52.61	1	52.50	52.60	0.1	307	0.02%
2022/02/16	0	0.00	1	53.00	52.90	-1	320	-0.31%
2022/02/15	1	53.00	1	53.00	52.60	0	323	0.00%
2022/02/10	1	53.60	0	0.00	53.70	1	345	0.29%
2022/02/09	1	53.70	5	53.60	54.40	-4	362	-1.10%
2022/02/08	5	53.38	0	0.00	53.40	5	415	1.20%
2022/01/26	0	52.70	0	0.00	52.40	0	422	0.00%
2022/01/25	0	53.25	0	0.00	53.10	0	428	0.00%
2022/01/24	1	52.90	0	0.00	53.10	1	437	0.23%
2022/01/13	1	53.60	0	0.00	53.60	1	461	0.22%
2022/01/12	1	53.30	0	0.00	53.30	1	461	0.22%
2022/01/11	2	54.15	10	54.30	53.50	-8	463	-1.73%
2022/01/06	10	55.10	0	0.00	55.10	10	454	2.20%
2021/12/30	2	56.80	0	0.00	56.80	2	449	0.44%
2021/12/28	0	0.00	0.8	55.60	55.70	-0.8	445	-0.18%
2021/12/24	7	55.79	7	55.80	55.40	0	453	0.00%
2021/12/21	1	54.60	0	0.00	54.90	1	460	0.22%
2021/12/15	1	55.10	0	0.00	55.00	1	463	0.22%
2021/12/06	1	56.40	0	0.00	56.50	1	456	0.22%
2021/12/03	2	56.30	0	0.00	56.60	2	460	0.43%
2021/11/29	2	56.80	0	0.00	56.70	2	460	0.43%
2021/11/25	2	60.00	4	59.63	58.60	-2	462	-0.43%
2021/11/23	5	58.20	0	0.00	57.80	5	452	1.10%
2021/11/22	0	0.00	2	57.30	57.80	-2	449	-0.44%
2021/11/19	1	57.10	1	57.30	57.00	0	450	0.00%
2021/11/18	0	0.00	21	58.91	58.80	-21	437	-4.80%
2021/11/17	0	0.00	2	59.40	59.10	-2	434	-0.46%
2021/11/16	1	59.20	1	59.30	59.50	0	430	0.00%
2021/11/15	2	58.00	0	0.00	58.90	2	426	0.47%
2021/11/12	3	57.10	2	57.10	57.10	1	424	0.24%
2021/11/10	2	56.60	1	56.70	57.50	1	443	0.23%
2021/11/08	2	58.85	2	59.00	58.10	0	432	0.00%
2021/11/05	3	59.80	6	59.18	60.00	-3	423	-0.71%
2021/11/04	7	58.21	2	57.80	57.70	5	377	1.32%
2021/11/02	1	58.80	2	58.70	57.40	-1	383	-0.26%
2021/11/01	1	58.30	1.5	57.74	57.90	-0.5	380	-0.13%
2021/10/29	0	0.00	2	56.10	55.80	-2	377	-0.53%
2021/10/28	2	56.80	2	56.95	56.50	0	386	0.00%
2021/10/27	1	56.40	1	56.30	56.20	0	390	0.00%
2021/10/26	1	55.50	0	0.00	55.80	1	400	0.25%
2021/10/22	2	55.20	2	55.15	55.30	0	422	0.00%
2021/10/19	1	54.20	0	0.00	54.30	1	484	0.21%
2021/10/07	1	52.70	1	52.30	52.70	0	645	0.00%
2021/10/05	1	50.00	1	50.30	51.90	0	700	0.00%
2021/10/04	3	51.87	3	51.60	50.70	0	699	0.00%
2021/10/01	3	52.87	3	52.63	52.00	0	697	0.00%
2021/09/29	0	0.00	0.2	53.60	53.00	-0.2	698	-0.03%
2021/09/28	1	54.50	1	54.30	54.40	0	698	0.00%
2021/09/22	6	52.05	0.6	52.20	52.60	5.4	717	0.75%
2021/09/17	0	0.00	1	53.20	53.00	-1	720	-0.14%
2021/09/09	0.3	53.60	3	53.37	53.60	-2.7	748	-0.36%
2021/09/08	0	0.00	2	52.60	52.40	-2	750	-0.27%
2021/09/07	0	0.00	2	54.10	53.90	-2	751	-0.27%
2021/09/03	2	56.10	0	0.00	55.70	2	751	0.27%
2021/09/02	0	0.00	1	56.80	55.50	-1	752	-0.13%
2021/09/01	1	56.50	1	56.00	56.60	0	751	0.00%
2021/08/31	1	55.90	0	0.00	55.40	1	745	0.13%
2021/08/30	1	55.40	1	54.90	55.30	0	746	0.00%
2021/08/27	0	0.00	1	54.20	54.00	-1	743	-0.13%
2021/08/26	1	54.80	0	0.00	54.30	1	744	0.13%
2021/08/23	0	0.00	1	52.60	53.10	-1	747	-0.13%
2021/08/20	5	52.46	0	0.00	51.70	5	750	0.67%
2021/08/19	1	51.90	5	51.70	51.80	-4	750	-0.53%
2021/08/18	1	53.40	0	0.00	53.30	1	749	0.13%
2021/08/17	0	0.00	2	52.90	52.00	-2	752	-0.27%
2021/08/16	4	54.20	5	54.26	53.60	-1	751	-0.13%
2021/08/13	2	56.95	1	57.00	55.80	1	739	0.14%
2021/08/12	2	57.65	1	57.70	57.50	1	736	0.14%
2021/08/10	2	58.55	2	58.65	58.10	0	763	0.00%
2021/08/09	2	60.10	1	60.30	59.30	1	787	0.13%
2021/08/06	1	61.20	1	60.90	60.40	0	788	0.00%
2021/08/05	0	0.00	2	61.55	61.30	-2	801	-0.25%
2021/08/04	1	61.70	0	0.00	61.80	1	841	0.12%
2021/08/03	2	61.70	0	0.00	61.40	2	862	0.23%
2021/08/02	1	60.80	1	60.80	60.30	0	856	0.00%
2021/07/30	3	62.13	4	61.98	61.00	-1	851	-0.12%
2021/07/29	3	61.03	3	61.10	62.20	0	845	0.00%
2021/07/28	8	60.64	8	60.79	60.90	0	849	0.00%
2021/07/27	19	62.94	22	62.60	61.80	-3	853	-0.35%
2021/07/26	3	60.77	2	60.40	61.40	1	832	0.12%
2021/07/23	26	60.93	8	61.05	60.60	18	839	2.15%
2021/07/22	16.5	63.07	19	62.33	61.70	-2.5	824	-0.30%
2021/07/20	2	58.65	1	58.70	58.30	1	758	0.13%
2021/07/19	3	59.90	5	59.72	59.80	-2	757	-0.26%
2021/07/16	2	59.95	3	59.93	60.00	-1	777	-0.13%
2021/07/15	3	59.67	4	59.88	59.60	-1	779	-0.13%
2021/07/14	2.2	60.47	3	59.43	60.20	-0.8	787	-0.10%
2021/07/13	3.2	59.80	2	59.95	58.90	1.2	771	0.16%
2021/07/12	0	0.00	4	56.98	57.00	-4	733	-0.55%
2021/07/09	2	56.20	2	55.95	56.00	0	740	0.00%
2021/07/08	1	56.80	0	0.00	56.50	1	760	0.13%
2021/07/07	4	56.65	2	56.70	56.30	2	778	0.26%
2021/07/06	0	0.00	2	57.25	56.80	-2	812	-0.25%
2021/07/05	0	0.00	1	57.80	57.40	-1	908	-0.11%
2021/07/02	0	0.00	2	56.50	56.30	-2	921	-0.22%
2021/06/30	1	57.10	26	56.84	56.80	-25	933	-2.68%
2021/06/29	2	57.90	1	57.60	57.30	1	938	0.11%
2021/06/25	1	57.10	0	0.00	57.10	1	956	0.10%
2021/06/24	0	0.00	1	57.30	57.40	-1	967	-0.10%
2021/06/22	0	0.00	1	56.90	55.90	-1	970	-0.10%
2021/06/21	1	57.00	0	0.00	57.00	1	969	0.10%
2021/06/18	6	58.80	0	0.00	59.00	6	968	0.62%
2021/06/17	1	57.70	0	0.00	58.60	1	970	0.10%
2021/06/16	10	58.00	0	0.00	58.10	10	977	1.02%
2021/06/15	0	0.00	1	58.70	58.50	-1	981	-0.10%
2021/06/10	0	0.00	4	57.48	58.00	-4	998	-0.40%
2021/06/09	1	57.00	0	0.00	57.20	1	1,002	0.10%
2021/06/08	1	57.80	0	0.00	57.20	1	1,005	0.10%
2021/06/03	0	0.00	2	58.00	58.00	-2	1,040	-0.19%
2021/06/01	1	59.00	0	0.00	58.50	1	1,046	0.10%
2021/05/31	0	0.00	0	57.85	57.70	0	1,046	0.00%
2021/05/24	1	55.30	0	0.00	55.30	1	1,060	0.09%
2021/05/18	0	0.00	1	52.50	52.80	-1	1,079	-0.09%
2021/05/17	0	0.00	2	49.88	48.05	-2	1,072	-0.19%
2021/05/13	1	52.70	1	52.40	52.40	0	1,042	0.00%
2021/05/12	1	51.60	0	0.00	51.60	1	1,027	0.10%
2021/05/11	0	0.00	2	56.05	55.80	-2	991	-0.20%
2021/05/06	5	61.18	0	0.00	60.70	5	996	0.50%
2021/05/04	1	61.40	1	60.70	60.60	0	1,008	0.00%
2021/05/03	4	61.90	3	61.93	61.20	1	999	0.10%
2021/04/29	0	0.00	3	63.97	63.70	-3	988	-0.30%
2021/04/28	1	65.00	1	65.10	64.90	0	992	0.00%
2021/04/27	2	64.75	3	64.67	64.90	-1	1,044	-0.10%
2021/04/26	0	0.00	8	64.93	64.80	-8	1,050	-0.76%
2021/04/23	5	65.00	4	65.35	65.00	1	1,061	0.09%
2021/04/22	0	0.00	1	67.00	65.10	-1	1,117	-0.09%
2021/04/21	0	0.00	1	68.30	67.30	-1	1,163	-0.09%
2021/04/20	11	68.61	13	67.82	68.50	-2	1,188	-0.17%
2021/04/19	0	0.00	2	68.05	67.40	-2	1,192	-0.17%
2021/04/16	3	67.60	3	67.60	66.90	0	1,186	0.00%
2021/04/14	3	65.73	3.3	64.66	66.30	-0.3	1,202	-0.03%
2021/04/13	2	66.65	2	67.35	66.00	0	1,220	0.00%
2021/04/12	6	67.50	42	67.69	67.50	-36	1,221	-2.95%
2021/04/09	41	68.09	3	68.07	68.00	38	1,203	3.16%
2021/04/08	3	66.67	0	0.00	66.70	3	1,115	0.27%
2021/04/07	2	66.20	0	0.00	66.00	2	1,121	0.18%
2021/04/06	0	0.00	6	66.47	66.20	-6	1,163	-0.52%
2021/04/01	1	65.70	1	66.40	65.80	0	1,169	0.00%
2021/03/31	0	0.00	2	65.95	66.00	-2	1,187	-0.17%
2021/03/29	5	65.48	5	65.40	65.80	0	1,178	0.00%
2021/03/25	0	64.20	0	0.00	63.40	0	1,203	0.00%
2021/03/24	0	0.00	0.2	64.00	63.80	-0.2	1,223	-0.01%
2021/03/22	0	64.70	12	64.32	64.60	-12	1,343	-0.89%
2021/03/19	1	65.00	4	64.75	64.60	-3	1,361	-0.22%
2021/03/17	6	65.90	0	0.00	65.40	6	1,410	0.43%
2021/03/16	1	65.60	0	0.00	65.30	1	1,461	0.07%
2021/03/15	5	64.98	8	65.00	64.80	-3	1,506	-0.20%
2021/03/11	0	0.00	5	64.50	64.50	-5	1,597	-0.31%
2021/03/10	16	64.99	10	64.75	64.80	6	1,670	0.36%
2021/03/09	2	63.40	2	63.45	64.00	0	1,926	0.00%
2021/03/08	0	0.00	0	64.00	62.90	0	1,935	0.00%
2021/03/05	1	63.60	0	0.00	63.20	1	1,955	0.05%
2021/03/04	1	62.70	1	62.70	62.30	0	1,987	0.00%
2021/03/02	0	0.00	1	62.70	62.60	-1	2,011	-0.05%
2021/02/26	0	0.00	3	62.80	62.70	-3	2,020	-0.15%
2021/02/25	1	63.40	0	0.00	63.40	1	2,038	0.05%
2021/02/24	2	63.95	1	64.70	63.40	1	2,054	0.05%
2021/02/23	0	0.00	2	64.10	64.20	-2	2,063	-0.10%
2021/02/22	1	64.30	16	64.50	64.80	-15	2,074	-0.72%
2021/02/19	0	0.00	1	63.70	64.60	-1	2,072	-0.05%
2021/02/18	1	62.80	5	63.64	63.70	-4	2,082	-0.19%
2021/02/17	17	62.09	1	62.40	62.80	16	2,084	0.77%
2021/02/03	1	61.20	2	61.15	61.20	-1	2,185	-0.05%
2021/02/01	3	59.90	0	0.00	59.80	3	2,228	0.13%
2021/01/29	1	61.40	2	61.20	60.50	-1	2,249	-0.04%
2021/01/28	3	62.00	0	0.00	61.70	3	2,266	0.13%
2021/01/27	6	62.87	2	62.95	62.80	4	2,275	0.18%
2021/01/26	1	63.60	3	64.00	63.20	-2	2,273	-0.09%
2021/01/25	0	0.00	2	63.05	63.20	-2	2,267	-0.09%
2021/01/22	3	63.53	5	63.56	64.00	-2	2,266	-0.09%
2021/01/21	7	63.09	4	63.73	63.00	3	2,267	0.13%
2021/01/20	6	65.17	7	65.40	63.80	-1	2,256	-0.04%
2021/01/19	3	67.63	5.3	67.67	67.40	-2.3	2,209	-0.10%
2021/01/18	2	67.70	0	0.00	67.70	2	2,223	0.09%
2021/01/15	9	69.53	1	70.30	69.10	8	2,205	0.36%
2021/01/14	14	70.09	21	69.78	69.20	-7	2,162	-0.32%
2021/01/13	4	67.70	1	67.40	69.10	3	2,113	0.14%
2021/01/12	5	67.66	2	67.85	67.00	3	2,090	0.14%
2021/01/11	10	68.26	1	68.60	68.70	9	2,079	0.43%
2021/01/08	2	67.85	1	67.50	67.90	1	2,109	0.05%
2021/01/06	6	69.77	1	70.50	68.00	5	2,126	0.24%
2021/01/05	19.7	71.12	16	70.46	70.40	3.7	2,090	0.18%
2021/01/04	0.1	70.20	3	70.03	70.50	-2.9	2,072	-0.14%
2020/12/31	0	0.00	3	69.60	69.70	-3	2,062	-0.15%
2020/12/30	2	69.65	0	0.00	69.60	2	2,061	0.10%
2020/12/29	6	70.82	35	70.57	70.30	-29	2,046	-1.42%
2020/12/28	11	70.51	0	0.00	70.10	11	2,007	0.55%
2020/12/25	14	70.22	9	69.93	69.70	5	1,992	0.25%
2020/12/24	3	69.13	0	0.00	68.70	3	1,969	0.15%
2020/12/23	1	68.50	0	0.00	68.40	1	1,970	0.05%
2020/12/22	2	68.90	0	0.00	67.80	2	1,984	0.10%
2020/12/21	3	68.93	3	70.03	69.00	0	1,974	0.00%
2020/12/18	2	70.75	2	70.70	70.40	0	1,957	0.00%
2020/12/17	6	70.45	0	0.00	70.20	6	1,941	0.31%
2020/12/16	4	69.85	0	0.00	70.60	4	1,879	0.21%
2020/12/15	2	67.30	4	67.20	67.00	-2	1,828	-0.11%
2020/12/14	3	68.67	2	68.75	68.80	1	1,822	0.05%
2020/12/11	3	69.10	47	69.63	68.60	-44	1,823	-2.41%
2020/12/10	5	72.22	0	0.00	70.40	5	1,788	0.28%
2020/12/09	14	72.82	8.3	72.83	72.30	5.8	1,749	0.33%
2020/12/08	41	72.52	7	72.19	72.00	34	1,701	2.00%
2020/12/07	6	72.40	88	72.18	71.60	-82	1,676	-4.89%
2020/12/04	43.3	73.40	13	73.34	73.40	30.3	1,624	1.86%
2020/12/03	64	72.89	19	73.87	73.00	45	1,554	2.89%
2020/12/02	5	70.60	34	69.89	70.30	-29	1,299	-2.23%
2020/12/01	41	69.98	0	0.00	70.50	41	1,301	3.15%
2020/11/30	4	70.25	4	70.08	69.80	0	1,299	0.00%
2020/11/27	7	68.30	0	0.00	68.70	7	1,285	0.54%
2020/11/26	0	0.00	1	67.80	68.20	-1	1,282	-0.08%
2020/11/24	0	0.00	3	69.13	67.60	-3	1,325	-0.23%
2020/11/23	1	68.90	0	0.00	69.10	1	1,354	0.07%
2020/11/20	0	0.00	1	68.40	69.40	-1	1,359	-0.07%
2020/11/19	0	0.00	6	69.30	68.50	-6	1,377	-0.44%
2020/11/18	0	0.00	1	68.30	68.50	-1	1,396	-0.07%
2020/11/17	1	68.40	0	0.00	68.00	1	1,424	0.07%
2020/11/16	3	68.40	3	68.13	67.70	0	1,537	0.00%
2020/11/13	3	67.57	1	67.70	67.70	2	1,576	0.13%
2020/11/12	4	68.95	1	68.20	68.20	3	1,603	0.19%
2020/11/11	8	69.34	11	69.01	68.90	-3	1,628	-0.18%
2020/11/10	0	0.00	16	66.92	67.10	-16	1,683	-0.95%
2020/11/09	1	67.70	6	67.65	67.50	-5	1,852	-0.27%
2020/11/06	6	66.83	11	67.12	66.60	-5	1,846	-0.27%
2020/11/05	2	66.70	2	66.70	66.30	0	1,847	0.00%
2020/11/04	1	66.00	1	65.10	65.80	0	1,845	0.00%
2020/11/03	0	0.00	10	64.10	64.80	-10	1,846	-0.54%
2020/11/02	2	62.80	0	0.00	62.80	2	1,874	0.11%
2020/10/30	0	0.00	7	64.17	63.30	-7	1,894	-0.37%
2020/10/29	12	63.02	1	63.50	63.50	11	1,918	0.57%
2020/10/28	2.2	65.17	2	64.45	64.30	0.2	1,940	0.01%
2020/10/27	1	65.30	1	65.50	65.50	0	1,946	0.00%
2020/10/26	9	66.91	8	66.81	66.60	1	1,968	0.05%
2020/10/23	0	0.00	2	65.80	65.60	-2	1,964	-0.10%
2020/10/22	2	66.30	0	0.00	65.10	2	2,017	0.10%
2020/10/21	0	0.00	3	66.30	66.20	-3	2,056	-0.15%
2020/10/19	4	66.05	1	65.70	65.70	3	2,150	0.14%
2020/10/16	8	66.85	1	66.10	66.10	7	2,181	0.32%
2020/10/15	8	66.51	2.2	65.33	66.80	5.8	2,187	0.27%
2020/10/14	0	0.00	1	65.00	65.00	-1	2,179	-0.05%
2020/10/12	1	64.70	1	64.50	64.40	0	2,284	0.00%
2020/10/08	0	0.00	1	64.80	64.80	-1	2,410	-0.04%
2020/10/07	3	64.93	7	64.41	64.40	-4	2,461	-0.16%
2020/10/06	1	64.80	1	64.90	64.60	0	2,558	0.00%
2020/10/05	2	63.50	2	63.85	64.00	0	2,691	0.00%
2020/09/30	1	62.80	1	63.50	63.20	0	2,818	0.00%
2020/09/28	0	0.00	1	62.10	62.00	-1	3,307	-0.03%
2020/09/25	2	62.50	7	61.21	61.20	-5	3,521	-0.14%
2020/09/24	3	63.43	1	63.00	63.00	2	3,631	0.06%
2020/09/23	3.4	64.45	2	64.40	64.30	1.4	3,775	0.04%
2020/09/22	2	64.30	1	64.20	64.20	1	3,861	0.03%
2020/09/21	1	66.30	2	65.00	65.00	-1	3,972	-0.03%
2020/09/18	1	65.90	13	66.12	66.00	-12	4,078	-0.29%
2020/09/17	1	66.30	1	66.00	66.00	0	4,156	0.00%
2020/09/16	2	65.65	1	65.60	65.60	1	4,210	0.02%
2020/09/15	5	65.64	1	65.20	65.20	4	4,262	0.09%
2020/09/14	3	64.97	2	65.50	65.70	1	4,427	0.02%
2020/09/11	1	64.00	2	64.00	63.90	-1	4,523	-0.02%
2020/09/10	21	64.10	1	63.90	63.90	20	4,651	0.43%
2020/09/09	13	63.92	1	64.70	64.70	12	4,766	0.25%
2020/09/08	1	64.30	3	64.00	64.00	-2	4,783	-0.04%
2020/09/07	2	65.30	1	63.80	63.80	1	4,813	0.02%
2020/09/04	6	63.72	13	64.02	65.40	-7	4,891	-0.14%
2020/09/03	2	65.05	2	65.05	64.30	0	4,972	0.00%
2020/09/02	3	64.83	1	65.00	65.00	2	5,011	0.04%
2020/09/01	3	63.53	4	64.18	64.50	-1	5,043	-0.02%
2020/08/31	2	64.05	1	63.80	63.80	1	5,165	0.02%
2020/08/28	4	63.53	9	63.21	63.40	-5	5,187	-0.10%
2020/08/27	7	66.01	3	65.83	64.90	4	5,169	0.08%
2020/08/26	4	66.73	10	66.56	66.90	-6	5,183	-0.12%
2020/08/25	1	66.60	9	65.91	65.90	-8	5,215	-0.15%
2020/08/24	2	64.40	0	0.00	65.00	2	5,198	0.04%
2020/08/21	11	63.62	10	62.77	63.60	1	5,202	0.02%
2020/08/20	11	62.91	8	61.68	61.20	3	5,211	0.06%
2020/08/19	7	68.71	3	68.87	67.80	4	5,099	0.08%
2020/08/18	3	70.13	8	70.01	69.70	-5	5,078	-0.10%
2020/08/17	5	71.58	10	71.32	70.60	-5	5,078	-0.10%
2020/08/14	28	73.14	6	72.52	72.30	22	5,084	0.43%
2020/08/13	21	74.12	21	74.83	75.20	0	4,989	0.00%
2020/08/12	4	70.35	3	70.63	71.30	1	4,852	0.02%
2020/08/11	3	70.47	1	70.00	70.00	2	4,916	0.04%
2020/08/10	4.4	72.40	6	72.00	71.90	-1.6	4,986	-0.03%
2020/08/07	3	72.30	1	71.60	71.60	2	5,028	0.04%
2020/08/06	4	72.83	3	72.37	72.40	1	5,115	0.02%
2020/08/05	3	72.13	1	72.30	72.30	2	5,220	0.04%
2020/08/04	2	71.50	8	70.90	72.30	-6	5,352	-0.11%
2020/08/03	6	71.07	1	70.30	70.30	5	5,360	0.09%
2020/07/31	1	69.90	7	69.59	69.90	-6	5,385	-0.11%
2020/07/30	10	69.35	3	69.43	69.90	7	5,416	0.13%
2020/07/29	6	67.75	8	68.66	68.60	-2	5,480	-0.04%
2020/07/28	7	69.30	3	69.73	67.60	4	5,573	0.07%
2020/07/27	9	70.02	13	69.81	68.90	-4	5,588	-0.07%
2020/07/24	4	72.23	3	73.10	71.10	1	5,618	0.02%
2020/07/23	10	73.44	2	73.80	74.00	8	5,621	0.14%
2020/07/22	10	72.88	4	73.25	73.20	6	5,631	0.11%
2020/07/21	5	73.02	4	72.80	72.80	1	5,654	0.02%
2020/07/20	6	72.10	1	72.90	72.90	5	5,784	0.09%
2020/07/17	12	72.08	14	71.67	71.40	-2	5,816	-0.03%
2020/07/16	12	72.63	6	71.83	72.50	6	5,841	0.10%
2020/07/15	7	74.63	10	73.53	72.50	-3	5,855	-0.05%
2020/07/14	10	76.89	9	76.19	75.80	1	5,870	0.02%
2020/07/13	19	78.64	27	78.57	78.60	-8	6,048	-0.13%
2020/07/10	14	78.53	18	77.59	77.20	-4	6,034	-0.07%
2020/07/09	10	81.37	37	81.35	80.10	-27	6,001	-0.45%
2020/07/08	19	82.89	29	82.40	82.20	-10	5,996	-0.17%
2020/07/07	50	83.42	46	81.57	81.50	4	5,897	0.07%
2020/07/06	17	80.95	19	82.35	83.90	-2	5,641	-0.04%
2020/07/03	23	76.50	18	75.97	76.30	5	5,491	0.09%
2020/07/02	17	75.55	16	75.98	75.40	1	5,479	0.02%
2020/07/01	27	74.29	31	74.16	74.00	-4	5,378	-0.07%
2020/06/30	21	74.79	11	74.82	74.80	10	5,415	0.18%
2020/06/29	37	73.46	5	73.42	73.50	32	5,400	0.59%
2020/06/24	13	72.72	15	72.58	73.30	-2	5,324	-0.04%
2020/06/23	18	72.14	19	71.64	71.60	-1	5,312	-0.02%
2020/06/22	2	72.15	7	71.70	71.50	-5	5,314	-0.09%
2020/06/19	17	73.17	12	72.67	71.50	5	5,331	0.09%
2020/06/18	18	72.31	13	71.32	72.50	5	5,214	0.10%
2020/06/17	13	71.58	7	71.13	71.20	6	5,145	0.12%
2020/06/16	22	69.96	21	70.90	71.30	1	5,094	0.02%
2020/06/15	1	69.40	7	68.11	67.30	-6	5,140	-0.12%
2020/06/12	10	68.22	13	68.49	69.20	-3	5,227	-0.06%
2020/06/11	8.7	69.84	14	69.28	68.50	-5.3	5,304	-0.10%
2020/06/10	4	70.35	30	70.04	71.90	-26	5,330	-0.49%
2020/06/09	3	70.07	11	69.89	68.70	-8	5,383	-0.15%
2020/06/08	1	70.40	7	70.24	70.00	-6	5,480	-0.11%
2020/06/05	31	71.05	17	70.72	70.00	14	5,555	0.25%
2020/06/04	8	68.64	3	68.70	68.60	5	5,546	0.09%
2020/06/03	18	68.69	1	68.30	68.30	17	5,647	0.30%
2020/06/02	12	68.67	11	68.41	68.10	1	5,711	0.02%
2020/06/01	12	67.00	7	67.14	67.40	5	5,862	0.09%
2020/05/29	1	64.50	2	65.30	65.60	-1	5,946	-0.02%
2020/05/28	4	65.28	7	64.86	64.90	-3	6,272	-0.05%
2020/05/27	7	64.37	3	64.30	64.70	4	6,431	0.06%
2020/05/26	3	64.23	8	64.23	64.00	-5	6,531	-0.08%
2020/05/25	4	62.50	9	62.81	63.80	-5	6,615	-0.08%
2020/05/22	16	64.16	9	63.40	63.20	7	6,708	0.10%
2020/05/21	12	65.13	5	65.06	65.60	7	6,854	0.10%
2020/05/20	3	63.50	3	63.10	62.80	0	6,992	0.00%
2020/05/19	7	63.29	10	63.48	64.00	-3	7,150	-0.04%
2020/05/18	4	63.23	14	64.07	62.20	-10	7,510	-0.13%
2020/05/15	12	66.12	29	65.42	65.20	-17	7,514	-0.23%
2020/05/14	8	68.69	32	68.37	67.70	-24	7,621	-0.31%
2020/05/13	21	70.26	3	69.87	69.80	18	7,779	0.23%
2020/05/12	27	72.31	18	71.51	71.90	9	7,946	0.11%
2020/05/11	38	72.09	18	72.67	73.30	20	7,894	0.25%
2020/05/08	6	69.75	8	69.31	69.00	-2	7,756	-0.03%
2020/05/07	7	68.94	3	69.33	69.00	4	7,743	0.05%
2020/05/06	6	68.87	8	68.56	67.90	-2	7,728	-0.03%
2020/05/05	8	67.88	8	68.26	68.30	0	7,786	0.00%
2020/05/04	9	68.57	7	68.76	68.10	2	7,737	0.03%
2020/04/30	9	72.20	21	71.23	71.00	-12	7,680	-0.16%
2020/04/29	21	72.21	14	72.04	72.00	7	7,698	0.09%
2020/04/28	10	72.32	15	72.04	72.30	-5	7,710	-0.06%
2020/04/27	14	71.65	20	71.58	71.40	-6	7,749	-0.08%
2020/04/24	20	70.38	30	71.18	71.20	-10	7,856	-0.13%
2020/04/23	50	71.20	36	71.18	70.20	14	7,850	0.18%
2020/04/22	7	68.74	5	69.12	69.40	2	7,763	0.03%
2020/04/21	15	69.72	12	69.19	68.10	3	7,985	0.04%
2020/04/20	6	69.50	4	69.35	70.10	2	8,247	0.02%
2020/04/17	22	70.07	33	69.25	68.10	-11	8,227	-0.13%
2020/04/16	49	69.86	36	70.44	69.10	13	8,160	0.16%
2020/04/15	24	68.08	4	67.50	67.40	20	8,081	0.25%
2020/04/14	16	67.94	16	67.99	67.50	0	8,076	0.00%
2020/04/13	26	66.60	31	66.62	67.80	-5	8,094	-0.06%
2020/04/10	19	64.73	12	65.27	65.40	7	8,213	0.09%
2020/04/09	17	65.33	25	65.15	64.40	-8	8,328	-0.10%
2020/04/08	22	64.23	22	64.55	64.50	0	8,414	0.00%
2020/04/07	36	64.36	32	64.19	63.80	4	8,783	0.05%
2020/04/06	18	61.52	12	61.38	62.00	6	9,005	0.07%
2020/04/01	11	61.69	3.7	61.16	60.70	7.3	9,039	0.08%
2020/03/31	7	59.97	11	60.57	60.90	-4	9,006	-0.04%
2020/03/30	6	57.63	11	57.29	58.10	-5	8,929	-0.06%
2020/03/27	18	59.16	14	60.02	58.20	4	8,942	0.04%
2020/03/26	10	59.05	20	59.17	59.60	-10	8,910	-0.11%
2020/03/25	18	59.99	5	60.26	58.80	13	8,919	0.15%
2020/03/24	8	58.70	10	58.55	58.10	-2	8,843	-0.02%
2020/03/23	9	55.00	3	54.90	54.90	6	8,788	0.07%
2020/03/20	4	55.30	5	55.42	57.50	-1	8,748	-0.01%
2020/03/19	13	55.08	12	55.83	52.30	1	8,671	0.01%
2020/03/18	30	60.86	20	59.05	57.70	10	8,507	0.12%
2020/03/17	15	60.36	13	60.25	60.30	2	8,400	0.02%
2020/03/16	15	61.69	15	61.61	59.00	0	8,292	0.00%
2020/03/13	7	59.50	5	59.42	62.50	2	8,181	0.02%
2020/03/12	17	67.09	18	65.98	65.10	-1	8,027	-0.01%
2020/03/11	8	74.16	19	73.90	71.80	-11	7,874	-0.14%
2020/03/10	18	74.40	10	74.29	75.50	8	7,745	0.10%
2020/03/09	14.9	75.61	78	75.36	73.50	-63.1	7,615	-0.83%
2020/03/06	11	78.64	9	78.37	77.70	2	7,475	0.03%
2020/03/05	24	79.41	15	79.23	78.80	9	7,385	0.12%
2020/03/04	14	77.12	18	75.95	78.00	-4	7,171	-0.06%
2020/03/03	88	77.25	59	76.87	77.50	29	7,036	0.41%
2020/03/02	37	73.14	22	73.33	74.80	15	6,694	0.22%
2020/02/27	11	72.25	44	72.67	70.20	-33	6,501	-0.51%
2020/02/26	26	74.67	6	73.63	73.60	20	6,356	0.31%
2020/02/25	12	73.51	43	73.30	74.00	-31	6,251	-0.50%
2020/02/24	28	75.89	10	75.79	74.30	18	6,126	0.29%
2020/02/21	23	75.21	20	75.61	75.00	3	5,938	0.05%
2020/02/20	72	76.04	56	74.63	74.60	16	5,748	0.28%
2020/02/19	57	73.39	70	74.96	75.50	-13	5,561	-0.23%
2020/02/18	28	72.35	44	71.15	70.80	-16	5,160	-0.31%
2020/02/17	85	71.84	48	71.99	72.00	37	5,092	0.73%
2020/02/14	32	69.01	57	70.24	72.00	-25	4,891	-0.51%
2020/02/13	35	69.65	30	69.67	68.00	5	4,680	0.11%
2020/02/12	14	65.33	4	65.10	66.40	10	4,433	0.23%
2020/02/11	3	62.90	1	62.70	63.20	2	4,358	0.05%
2020/02/10	11	61.80	4	62.10	61.70	7	4,343	0.16%
2020/02/07	11	63.63	6	63.67	63.30	5	4,324	0.12%
2020/02/06	9	64.76	15	64.36	64.70	-6	4,301	-0.14%
2020/02/05	11	62.78	7	62.76	62.40	4	4,230	0.09%
2020/02/04	4	62.98	4	62.75	63.90	0	4,208	0.00%
2020/02/03	3	60.93	4	60.48	61.60	-1	4,152	-0.02%
2020/01/31	9	65.23	2	65.10	64.00	7	4,069	0.17%
2020/01/30	10	65.92	10	66.65	65.00	0	4,001	0.00%
2020/01/20	10	72.06	31	72.72	72.20	-21	3,925	-0.53%
2020/01/17	13	70.28	9	70.86	70.70	4	3,771	0.11%
2020/01/16	10	70.54	10	70.02	70.00	0	3,716	0.00%
2020/01/15	46	71.74	22	71.76	71.20	24	3,655	0.66%
2020/01/14	21	69.00	38	70.14	70.30	-17	3,367	-0.50%
2020/01/13	4	64.70	14	64.75	65.90	-10	3,023	-0.33%
2020/01/10	32	65.52	41	64.84	65.10	-9	2,988	-0.30%
2020/01/09	33	66.10	24	66.15	66.50	9	2,937	0.31%
2020/01/08	44	65.04	34	64.81	64.00	10	2,791	0.36%
2020/01/07	18	65.14	59	65.70	64.70	-41	2,713	-1.51%
2020/01/06	37	68.22	28	67.70	66.50	9	2,594	0.35%
2020/01/03	18	66.59	17.3	66.54	67.70	0.7	2,359	0.03%
2020/01/02	26	68.28	25	67.93	67.70	1	2,208	0.05%
2019/12/31	40	66.16	37	66.55	67.50	3	2,030	0.15%
2019/12/30	31	63.23	29	63.77	65.30	2	1,599	0.13%
2019/12/27	25.3	58.98	8	59.14	59.40	17.3	1,265	1.37%
2019/12/26	18	58.22	14	58.41	58.30	4	1,184	0.34%
2019/12/25	3	57.10	4.3	57.16	57.00	-1.3	1,094	-0.12%
2019/12/24	6	57.33	11	57.13	56.60	-5	1,093	-0.46%
2019/12/23	4	56.43	2	56.45	56.40	2	1,061	0.19%
2019/12/20	6	55.98	2	56.20	56.10	4	1,028	0.39%
2019/12/18	0	0.00	2	53.65	53.90	-2	970	-0.21%
2019/12/17	0	0.00	1	53.40	53.40	-1	986	-0.10%
2019/12/12	1	53.10	1	53.40	52.90	0	990	0.00%
2019/12/11	1	53.70	11	53.90	53.70	-10	986	-1.01%
2019/12/10	10	53.30	1	53.40	53.30	9	983	0.92%
2019/12/09	3	53.00	2.8	52.94	52.90	0.2	981	0.02%
2019/12/06	0.2	52.70	0	0.00	52.70	0.2	1,000	0.02%
2019/12/04	0	0.00	1	52.00	52.00	-1	1,162	-0.09%
2019/11/29	1	52.40	0	0.00	52.40	1	1,290	0.08%
2019/11/26	0	0.00	1	52.50	52.60	-1	1,323	-0.08%
2019/11/25	0	0.00	0.3	52.10	52.10	-0.3	1,330	-0.02%
2019/11/21	2	51.75	1	51.70	52.50	1	1,368	0.07%
2019/11/20	0	0.00	1	52.00	52.00	-1	1,403	-0.07%
2019/11/18	0	0.00	1	52.10	52.10	-1	1,561	-0.06%
2019/11/15	1	51.60	1	51.50	51.50	0	1,565	0.00%
2019/11/14	3	51.17	0	0.00	51.10	3	1,572	0.19%
2019/11/13	0	0.00	8	52.30	52.50	-8	1,544	-0.52%
2019/11/12	8	52.00	0	0.00	52.20	8	1,543	0.52%
2019/11/11	1	53.20	0	0.00	52.00	1	1,535	0.07%
2019/11/08	4	54.75	3	54.87	54.50	1	1,517	0.07%
2019/11/07	1	55.30	0	0.00	55.40	1	1,514	0.07%
2019/11/06	0	0.00	1	56.50	55.80	-1	1,513	-0.07%
2019/11/05	6	56.63	2	56.75	56.30	4	1,514	0.26%
2019/11/04	4	57.73	2	57.95	57.00	2	1,509	0.13%
2019/11/01	2	55.85	6	56.87	57.30	-4	1,494	-0.27%
2019/10/31	2	56.05	1	55.90	55.80	1	1,492	0.07%
2019/10/30	2	56.25	1	56.30	56.30	1	1,495	0.07%
2019/10/29	1	56.10	5	56.16	56.10	-4	1,499	-0.27%
2019/10/28	3	56.83	10	56.50	57.30	-7	1,487	-0.47%
2019/10/25	1	55.70	2	55.55	55.80	-1	1,470	-0.07%
2019/10/24	0	0.00	17	54.78	55.10	-17	1,471	-1.15%
2019/10/23	23	55.79	7	55.31	55.10	16	1,487	1.08%
2019/10/22	1	54.40	0.2	54.70	54.70	0.8	1,499	0.05%
2019/10/18	1	54.30	1	54.00	54.10	0	1,562	0.00%
2019/10/17	13	54.66	0	0.00	54.90	13	1,559	0.83%
2019/10/14	1	53.30	0	0.00	53.30	1	1,600	0.06%
2019/10/09	0	0.00	2	52.80	52.80	-2	1,659	-0.12%
2019/10/08	0	0.00	1	53.80	53.50	-1	1,670	-0.06%
2019/10/07	1	54.90	2	54.75	54.00	-1	1,683	-0.06%
2019/10/04	1	54.90	2	54.95	54.70	-1	1,696	-0.06%
2019/10/03	1	54.90	9	54.58	54.80	-8	1,726	-0.46%
2019/10/02	6	55.40	9	55.40	55.40	-3	1,741	-0.17%
2019/09/27	3	55.63	10	55.22	55.10	-7	1,787	-0.39%
2019/09/24	15	58.50	1	58.70	57.80	14	2,034	0.69%
2019/09/23	1	58.00	2	58.00	58.10	-1	2,019	-0.05%
2019/09/20	1	58.00	1	57.10	58.20	0	2,026	0.00%
2019/09/19	1	57.20	30	57.20	56.80	-29	2,020	-1.44%
2019/09/17	6	57.42	16	57.40	57.50	-10	2,060	-0.49%
2019/09/12	1	57.50	1	57.40	57.40	0	2,107	0.00%
2019/09/09	18	57.63	1	57.70	57.50	17	2,130	0.80%
2019/09/06	3	59.83	2	61.00	59.60	1	2,118	0.05%
2019/09/05	3	59.37	8	59.10	59.80	-5	2,017	-0.25%
2019/09/04	0	0.00	1	57.50	57.70	-1	1,990	-0.05%
2019/09/03	19	58.16	0	0.00	58.00	19	1,993	0.95%
2019/09/02	2	57.50	2	57.70	57.50	0	1,983	0.00%
2019/08/30	20	56.60	1	57.00	57.20	19	1,998	0.95%
2019/08/29	2	55.85	4	56.03	55.80	-2	2,030	-0.10%
2019/08/28	0	0.00	1	56.30	56.10	-1	2,045	-0.05%
2019/08/27	1	56.70	0	0.00	56.90	1	2,052	0.05%
2019/08/26	0	0.00	1	56.20	56.00	-1	2,074	-0.05%
2019/08/23	0	0.00	2	58.40	58.40	-2	2,051	-0.10%
2019/08/22	3	58.30	3	58.67	58.10	0	2,022	0.00%
2019/08/21	1	55.00	27	57.17	58.40	-26	1,951	-1.33%
2019/08/19	1	54.70	2	54.80	54.50	-1	1,872	-0.05%
2019/08/15	2	54.00	5	54.34	54.30	-3	1,883	-0.16%
2019/08/14	2	55.25	1	55.60	54.70	1	1,888	0.05%
2019/08/13	1	53.80	2	55.20	54.50	-1	1,892	-0.05%
2019/08/08	5	52.34	4	52.55	52.80	1	1,899	0.05%
2019/08/07	0	0.00	2	51.80	51.70	-2	1,907	-0.10%
2019/08/06	8	52.61	0	0.00	53.20	8	1,905	0.42%
2019/08/05	3	53.03	1	52.20	52.20	2	1,902	0.11%
2019/08/02	0	0.00	5	54.70	54.80	-5	1,914	-0.26%
2019/08/01	2	56.90	1	56.90	56.70	1	1,918	0.05%
2019/07/31	3	55.60	0	0.00	56.30	3	1,923	0.16%
2019/07/30	5	56.94	0	0.00	55.80	5	1,925	0.26%
2019/07/29	7	57.10	0	0.00	57.10	7	1,920	0.36%
2019/07/26	7	58.06	0	0.00	57.90	7	1,915	0.37%
2019/07/25	1	58.30	0	0.00	58.80	1	1,913	0.05%
2019/07/24	5	58.88	5	58.68	58.60	0	1,900	0.00%
2019/07/23	3	57.13	10	57.68	58.20	-7	1,878	-0.37%
2019/07/22	2	55.60	5	55.60	56.20	-3	1,842	-0.16%
2019/07/19	0	55.00	0	0.00	55.30	0	1,829	0.00%
2019/07/18	7	55.37	0	0.00	55.20	7	1,832	0.38%
2019/07/17	2	56.25	2	56.15	56.10	0	1,834	0.00%
2019/07/16	25	57.15	6	57.52	56.80	19	1,890	1.01%
2019/07/15	6	59.78	9	59.49	59.80	-3	1,844	-0.16%
2019/07/12	4	59.05	1	58.90	59.10	3	1,791	0.17%
2019/07/11	3	59.27	5	59.02	58.80	-2	1,779	-0.11%
2019/07/10	3	58.70	8	58.71	58.60	-5	1,776	-0.28%
2019/07/09	4	58.05	1	57.70	57.50	3	1,762	0.17%
2019/07/08	1	59.80	3	59.47	59.50	-2	1,740	-0.11%
2019/07/05	4	59.50	3	59.63	59.20	1	1,736	0.06%
2019/07/04	5	59.34	4	59.45	59.40	1	1,722	0.06%
2019/07/03	20.1	59.36	14	59.36	60.00	6.1	1,700	0.36%
2019/07/02	7	57.94	12	57.75	58.70	-5	1,566	-0.32%
2019/07/01	13	55.75	2	56.10	56.10	11	1,477	0.74%
2019/06/28	1	53.90	0	0.00	54.00	1	1,454	0.07%
2019/06/27	2	53.65	3	53.90	54.10	-1	1,467	-0.07%
2019/06/26	2	53.25	2	53.35	53.30	0	1,458	0.00%
2019/06/25	0	0.00	1	55.50	54.00	-1	1,467	-0.07%
2019/06/24	1	55.10	0	0.00	55.40	1	1,475	0.07%
2019/06/21	1	55.00	0	0.00	55.80	1	1,446	0.07%
2019/06/20	0	0.00	2	55.50	55.40	-2	1,438	-0.14%
2019/06/13	3	55.00	3	55.27	55.00	0	1,418	0.00%
2019/06/12	2	55.30	1	56.50	55.40	1	1,408	0.07%
2019/06/11	1	54.10	1	54.00	53.70	0	1,346	0.00%
2019/06/10	8	54.01	2	53.95	54.00	6	1,341	0.45%
2019/06/06	1	54.20	2	55.20	54.30	-1	1,347	-0.07%
2019/06/05	9	56.17	6	56.27	56.20	3	1,348	0.22%
2019/06/04	0	0.00	13	52.29	53.80	-13	1,301	-1.00%
2019/06/03	5	51.74	1	51.60	51.50	4	1,288	0.31%
2019/05/31	0	0.00	9	53.69	53.40	-9	1,291	-0.70%
2019/05/30	2	52.40	0	0.00	52.60	2	1,276	0.16%
2019/05/28	1	51.20	0	0.00	51.40	1	1,308	0.08%
2019/05/24	1	50.90	0	0.00	50.80	1	1,376	0.07%
2019/05/23	1	50.30	0	0.00	50.70	1	1,463	0.07%
2019/05/21	2	51.30	2	52.75	53.40	0	1,849	0.00%
2019/05/20	2	53.25	6	52.50	51.70	-4	1,857	-0.22%
2019/05/16	1	54.80	0	0.00	54.20	1	1,905	0.05%
2019/05/15	1	57.00	0	0.00	56.80	1	1,934	0.05%
2019/05/14	1	56.50	1	56.70	57.80	0	1,936	0.00%
2019/05/13	0	0.00	2	58.65	58.70	-2	1,960	-0.10%
2019/05/10	3	61.00	3	60.40	60.40	0	1,967	0.00%
2019/05/09	2	59.60	1	59.30	58.80	1	1,943	0.05%
2019/05/08	2	61.25	0	0.00	60.90	2	1,923	0.10%
2019/05/06	0	0.00	1	63.00	62.90	-1	1,922	-0.05%
2019/05/03	1	65.10	1	65.10	65.10	0	1,910	0.00%
2019/05/02	1	64.50	4	65.18	64.60	-3	1,903	-0.16%
2019/04/30	5	64.10	0	0.00	65.40	5	1,900	0.26%
2019/04/29	7	64.69	0	0.00	64.70	7	1,904	0.37%
2019/04/25	7	68.10	0	0.00	67.60	7	1,908	0.37%
2019/04/24	2	68.15	1	67.80	67.80	1	1,912	0.05%
2019/04/22	1	71.00	11	70.49	70.00	-10	1,925	-0.52%
2019/04/19	1	68.10	0	0.00	68.10	1	1,945	0.05%
2019/04/18	1	68.70	0	0.00	67.60	1	1,986	0.05%
2019/04/16	6.8	68.56	1	68.70	69.10	5.8	2,155	0.27%
2019/04/11	1	67.80	0	0.00	67.70	1	2,191	0.05%
2019/04/10	10	69.00	1	69.40	69.10	9	2,209	0.41%
2019/04/09	0	0.00	1	69.50	69.60	-1	2,218	-0.05%
2019/04/08	1	68.80	1	69.80	68.70	0	2,297	0.00%
2019/04/03	1	68.70	0	0.00	68.70	1	2,298	0.04%
2019/04/01	1	67.60	1	67.50	67.50	0	2,304	0.00%
2019/03/29	8	68.20	0	0.00	68.20	8	2,283	0.35%
2019/03/28	3	68.07	0	0.00	67.60	3	2,286	0.13%
2019/03/27	2	69.45	0	0.00	69.40	2	2,271	0.09%
2019/03/25	2	70.60	1	70.70	70.40	1	2,324	0.04%
2019/03/21	0	0.00	1	74.00	73.70	-1	2,346	-0.04%
2019/03/20	0	0.00	10	73.68	73.50	-10	2,353	-0.42%
2019/03/19	2	74.90	0	0.00	74.10	2	2,387	0.08%
2019/03/18	2	74.35	0	0.00	74.40	2	2,378	0.08%
2019/03/15	1	72.70	2	73.50	72.70	-1	2,360	-0.04%
2019/03/14	0	0.00	2	73.25	73.10	-2	2,369	-0.08%
2019/03/12	0	0.00	1	73.40	72.20	-1	2,510	-0.04%
2019/03/11	2	73.00	1	73.20	72.90	1	2,577	0.04%
2019/03/08	1	70.30	1	69.60	71.40	0	2,588	0.00%
2019/03/07	2	71.70	1	72.00	70.90	1	2,638	0.04%
2019/03/06	2	72.35	1	72.30	72.30	1	2,648	0.04%
2019/03/05	1	74.10	4	74.00	73.00	-3	2,655	-0.11%
2019/03/04	3	73.07	2	73.05	73.50	1	2,684	0.04%
2019/02/27	7	72.93	2	73.95	72.90	5	2,685	0.19%
2019/02/26	6	75.95	18	76.02	74.70	-12	2,667	-0.45%
2019/02/25	7	75.13	8	75.18	75.90	-1	2,679	-0.04%
2019/02/22	7	75.09	3	75.70	75.10	4	2,665	0.15%
2019/02/21	41	77.35	46	76.59	74.70	-5	2,633	-0.19%
2019/02/20	28	73.43	41.1	74.47	76.50	-13.1	2,433	-0.54%
2019/02/19	10	69.66	2	69.60	69.60	8	2,264	0.35%
2019/02/18	1	68.50	5	68.70	69.00	-4	2,262	-0.18%
2019/02/15	5	69.50	11	69.34	69.00	-6	2,256	-0.27%
2019/02/14	3	68.87	1	69.10	68.70	2	2,197	0.09%
2019/02/13	1	67.40	0	0.00	67.20	1	2,153	0.05%
2019/02/12	1	67.40	2	68.10	68.00	-1	2,141	-0.05%
2019/02/11	0	0.00	2	66.20	66.60	-2	2,110	-0.09%
2019/01/29	0	0.00	5	65.90	65.70	-5	2,091	-0.24%
2019/01/28	6	66.97	0	0.00	66.70	6	2,083	0.29%
2019/01/25	1.1	66.07	11	65.81	66.10	-9.9	2,071	-0.48%
2019/01/24	11	65.03	3	65.90	65.00	8	2,069	0.39%
2019/01/23	0	0.00	10	65.70	65.80	-10	2,067	-0.48%
2019/01/22	15	65.15	1	65.30	65.10	14	2,060	0.68%
2019/01/21	1	67.00	0	0.00	66.70	1	2,048	0.05%
2019/01/18	1	66.80	1	66.90	66.60	0	2,044	0.00%
2019/01/17	6	68.00	3	68.30	67.40	3	2,034	0.15%
2019/01/16	6.1	69.60	1	69.40	69.40	5.1	2,013	0.25%
2019/01/15	2	69.90	3	69.77	69.50	-1	1,999	-0.05%
2019/01/14	1	68.70	2	68.95	68.30	-1	1,972	-0.05%
2019/01/11	6	68.87	4	70.08	68.80	2	1,960	0.10%
2019/01/10	0	0.00	8	68.45	69.60	-8	1,870	-0.43%
2019/01/09	22	69.87	11	69.74	68.60	11	1,826	0.60%
2019/01/07	15	65.00	10	64.70	65.50	5	1,644	0.30%
2019/01/04	11	62.51	17	63.45	63.70	-6	1,651	-0.36%
2019/01/03	9	66.82	1	65.00	65.10	8	1,643	0.49%
2019/01/02	2	67.05	0	0.00	66.20	2	1,609	0.12%
2018/12/28	0	0.00	1	65.00	65.70	-1	1,576	-0.06%
2018/12/27	11	68.05	3	66.70	66.00	8	1,569	0.51%
2018/12/26	2	65.75	0	0.00	65.80	2	1,481	0.13%
2018/12/25	1	64.00	1.6	64.49	64.30	-0.6	1,457	-0.04%
2018/12/24	0	0.00	11	63.37	65.20	-11	1,440	-0.76%
2018/12/21	10	62.50	0	0.00	63.00	10	1,426	0.70%
2018/12/20	2	63.15	0	64.20	62.80	2	1,418	0.14%
2018/12/19	0	0.00	4.2	65.36	64.60	-4.2	1,403	-0.30%
2018/12/18	5	66.80	3	66.73	65.60	2	1,390	0.14%
2018/12/17	2	66.45	2	66.50	67.20	0	1,321	0.00%
2018/12/14	1	63.80	1	64.60	64.30	0	1,279	0.00%
2018/12/13	3	64.43	0	0.00	64.50	3	1,270	0.24%
2018/12/12	0	0.00	2	65.90	64.80	-2	1,253	-0.16%
2018/12/11	0	0.00	1	61.60	61.90	-1	1,213	-0.08%
2018/12/10	2	60.80	1	61.10	59.60	1	1,207	0.08%
2018/12/07	2	61.65	5	62.38	62.10	-3	1,201	-0.25%
2018/12/06	4	63.78	4	62.43	61.60	0	1,177	0.00%
2018/12/05	5	67.58	5	67.84	66.90	0	1,121	0.00%
2018/12/04	5.2	68.69	22	66.83	67.90	-16.8	1,048	-1.60%
2018/12/03	0	0.00	83	65.15	64.70	-83	984	-8.43%
2018/11/30	1	64.50	1	65.10	62.70	0	961	0.00%
2018/11/29	0	0.00	15	64.59	63.80	-15	901	-1.66%
2018/11/28	5	64.90	13	64.91	64.80	-8	883	-0.91%
2018/11/27	12	64.08	9	64.90	64.60	3	868	0.35%
2018/11/26	11.2	62.29	14	62.42	62.20	-2.8	829	-0.34%
2018/11/23	17	62.43	12	61.82	62.20	5	825	0.61%
2018/11/22	8	63.35	20	65.08	62.30	-12	807	-1.49%
2018/11/21	6	60.60	2	60.50	61.30	4	759	0.53%
2018/11/20	106	60.95	2	60.55	60.50	104	739	14.06%	大買/鉅額交易
2018/11/19	9	57.02	4	59.20	59.60	5	682	0.73%
2018/11/15	1	53.00	0	0.00	52.90	1	650	0.15%
2018/11/14	2	55.90	0	0.00	55.50	2	642	0.31%
2018/11/07	0	0.00	1	55.60	56.10	-1	750	-0.13%
2018/11/01	10	55.00	0	0.00	54.40	10	767	1.30%
2018/10/26	1	52.00	0	0.00	50.00	1	759	0.13%
2018/10/16	6	57.60	0	0.00	58.00	6	829	0.72%
2018/10/12	0	0.00	2	53.10	54.40	-2	829	-0.24%
2018/10/11	0	0.00	5	53.58	53.30	-5	829	-0.60%
2018/10/09	0	0.00	1	59.70	59.20	-1	815	-0.12%
2018/10/08	2	61.90	0	0.00	61.50	2	810	0.25%
2018/10/05	2	64.10	0	0.00	63.00	2	812	0.25%
2018/10/04	1	66.50	0	0.00	66.50	1	804	0.12%
2018/10/03	1	68.80	0	0.00	68.10	1	804	0.12%
2018/09/28	2	67.50	0	0.00	67.70	2	810	0.25%
2018/09/20	0	0.00	1	66.70	66.60	-1	829	-0.12%
2018/09/19	0	0.00	1	68.50	67.70	-1	837	-0.12%
2018/09/18	1	67.80	0	0.00	67.60	1	842	0.12%
2018/09/17	1	69.00	0	0.00	68.90	1	838	0.12%
2018/09/14	0	0.00	2	68.50	69.90	-2	830	-0.24%
2018/09/12	1	65.30	1	64.40	65.20	0	814	0.00%
2018/09/10	0	0.00	5	64.08	63.80	-5	817	-0.61%
2018/09/07	9	67.86	2	65.20	65.20	7	801	0.87%
2018/09/06	7	70.03	0.1	70.30	69.90	6.9	776	0.89%
2018/09/05	1	71.90	0	0.00	72.00	1	773	0.13%
2018/09/03	2	74.35	0	0.00	71.80	2	785	0.25%
2018/08/29	0.4	73.50	11	73.47	73.40	-10.6	802	-1.32%
2018/08/28	2	72.80	2	72.20	72.30	0	808	0.00%
2018/08/27	0	0.00	1.1	72.73	73.00	-1.1	823	-0.13%
2018/08/24	1	72.10	0	0.00	71.80	1	826	0.12%
2018/08/22	1	71.50	0	0.00	72.10	1	821	0.12%
2018/08/21	1	72.10	0	0.00	72.10	1	826	0.12%
2018/08/20	7	73.71	1	72.00	71.30	6	819	0.73%
2018/08/17	6	76.18	0	0.00	75.00	6	806	0.74%
2018/08/16	7	75.97	6	76.17	76.00	1	791	0.13%
2018/08/15	3	80.30	0	0.00	80.10	3	755	0.40%
2018/08/14	1	88.70	0	0.00	89.00	1	725	0.14%
2018/08/13	2	87.65	1	86.60	86.70	1	745	0.13%
2018/08/10	1	91.70	0	0.00	91.60	1	732	0.14%
2018/08/09	1	91.70	1	92.10	91.60	0	734	0.00%
2018/08/06	0	0.00	1	94.50	94.40	-1	751	-0.13%
2018/07/30	0	0.00	1	94.50	92.60	-1	774	-0.13%
2018/07/27	2	94.15	0	0.00	94.10	2	783	0.26%
2018/07/26	1	94.50	1	94.30	94.90	0	784	0.00%
2018/07/24	4	95.68	3	95.60	96.00	1	795	0.13%
2018/07/23	7	106.36	5	106.30	107.00	2	805	0.25%
2018/07/20	2	107.50	0	0.00	107.00	2	829	0.24%
2018/07/18	0	0.00	1	106.00	106.50	-1	838	-0.12%
2018/07/17	1	103.00	0	0.00	102.50	1	832	0.12%
2018/07/16	0	103.00	0	0.00	103.00	0	835	0.00%
2018/07/13	0	103.00	0	0.00	102.50	0	856	0.00%
2018/07/11	0	0.00	3	99.40	99.30	-3	910	-0.33%
2018/07/06	1	99.40	0	0.00	99.50	1	1,030	0.10%
2018/07/05	0	0.00	1	102.00	101.00	-1	1,083	-0.09%
2018/07/02	1	105.50	0	0.00	105.50	1	1,086	0.09%
2018/06/29	0.4	104.00	2	102.75	103.50	-1.6	1,081	-0.15%
2018/06/28	1.2	100.10	0	0.00	100.00	1.2	1,071	0.12%
2018/06/27	1	102.50	0	0.00	102.50	1	1,067	0.09%
2018/06/22	1	105.50	3	105.83	105.00	-2	1,077	-0.19%
2018/06/20	0	0.00	1	105.00	105.50	-1	1,088	-0.09%
2018/06/19	1	107.50	16	107.69	107.50	-15	1,106	-1.36%
2018/06/15	0	0.00	3	110.00	110.00	-3	1,105	-0.27%
2018/06/14	3	109.67	0	0.00	109.50	3	1,107	0.27%
2018/06/13	8	112.94	0	0.00	110.00	8	1,109	0.72%
2018/06/12	10	111.50	0	0.00	111.50	10	1,123	0.89%
2018/06/11	0	0.00	1	110.00	110.00	-1	1,122	-0.09%
2018/06/08	3	111.67	1	112.50	111.50	2	1,112	0.18%
2018/06/05	0	0.00	1	110.50	109.00	-1	1,081	-0.09%
2018/06/04	2.6	109.59	1	109.00	109.50	1.6	1,076	0.14%
2018/06/01	0	0.00	1.4	107.36	107.50	-1.4	1,052	-0.13%
2018/05/29	0	0.00	5	107.10	106.00	-5	1,047	-0.48%
2018/05/28	1	107.00	0	0.00	106.00	1	1,041	0.10%
2018/05/25	0	0.00	4	105.63	106.50	-4	1,047	-0.38%
2018/05/23	3	105.50	0	0.00	105.50	3	1,062	0.28%
2018/05/22	1	105.00	5	106.40	106.00	-4	1,069	-0.37%
2018/05/21	0	0.00	2	103.75	105.00	-2	1,084	-0.18%
2018/05/16	1	102.00	1	101.50	102.00	0	1,107	0.00%
2018/05/11	1	100.00	6	101.83	100.00	-5	1,176	-0.42%
2018/05/09	3	102.33	0	0.00	102.50	3	1,216	0.25%
2018/05/08	1	99.00	0	0.00	99.70	1	1,210	0.08%
2018/05/07	0	0.00	2	98.15	99.90	-2	1,214	-0.16%
2018/05/04	1	99.40	0	0.00	99.30	1	1,214	0.08%
2018/05/03	2	100.00	2	99.50	99.90	0	1,213	0.00%
2018/05/02	2	101.00	1	104.00	100.50	1	1,218	0.08%
2018/04/30	0	105.00	1	101.50	104.50	-1	1,211	-0.08%
2018/04/27	2	103.25	2	98.70	100.00	0	1,209	0.00%
2018/04/26	11	108.00	0	0.00	102.50	11	1,178	0.93%
2018/04/25	1	109.00	1	110.00	110.50	0	1,144	0.00%
2018/04/24	1	109.00	0	0.00	109.00	1	1,150	0.09%
2018/04/23	1	111.00	0	0.00	112.50	1	1,155	0.09%
2018/04/19	4	114.75	0	0.00	114.50	4	1,180	0.34%
2018/04/18	14	118.04	2	120.50	116.50	12	1,164	1.03%
2018/04/17	1	118.00	0	0.00	119.50	1	1,132	0.09%
2018/04/16	10	120.50	0.1	120.00	119.50	10	1,131	0.88%
2018/04/13	0	0.00	1	123.50	123.50	-1	1,134	-0.09%
2018/04/12	0	0.00	4	122.25	124.00	-4	1,131	-0.35%
2018/04/11	0	0.00	11	119.55	120.00	-11	1,085	-1.01%
2018/04/10	2	110.25	0	0.00	109.50	2	1,081	0.18%
2018/04/09	0.3	111.50	0	0.00	111.50	0.3	1,101	0.03%
2018/03/31	0	0.00	4	111.50	111.50	-4	1,241	-0.32%
2018/03/30	2	111.25	0	0.00	112.00	2	1,263	0.16%
2018/03/29	1	113.50	0	0.00	111.50	1	1,287	0.08%
2018/03/27	0	0.00	1	114.50	113.50	-1	1,299	-0.08%
2018/03/26	0	0.00	1	112.50	112.50	-1	1,323	-0.08%
2018/03/23	7	113.50	1	112.00	113.00	6	1,379	0.43%
2018/03/22	3	116.17	3	114.50	113.50	0	1,390	0.00%
2018/03/21	4	117.50	0	0.00	117.00	4	1,386	0.29%
2018/03/19	0	0.00	0.1	118.50	118.50	-0.1	1,474	0.00%
2018/03/16	1	118.50	1	118.00	118.00	0	1,500	0.00%
2018/03/15	1	121.00	0	0.00	120.50	1	1,526	0.07%
2018/03/14	0	0.00	1	122.50	122.00	-1	1,592	-0.06%
2018/03/12	1	123.50	0	0.00	123.50	1	1,688	0.06%
2018/03/09	1	122.00	0	0.00	121.00	1	1,759	0.06%
2018/03/08	3	121.50	0	0.00	121.00	3	1,888	0.16%
2018/02/27	1	123.50	0	0.00	123.00	1	2,598	0.04%
2018/02/26	1	124.00	3	124.50	124.50	-2	2,785	-0.07%
2018/02/23	0	0.00	1	123.00	121.50	-1	2,797	-0.04%
2018/02/22	4	121.50	2	122.00	122.50	2	2,825	0.07%
2018/02/21	0	0.00	3.1	121.02	122.00	-3.1	2,858	-0.11%
2018/02/12	0	0.00	1	117.00	116.00	-1	2,840	-0.04%
2018/02/09	5.8	115.84	3.8	115.64	117.00	2	2,843	0.07%
2018/02/08	3	114.17	1	114.00	114.00	2	2,838	0.07%
2018/02/07	2	116.75	3	117.83	117.50	-1	2,828	-0.04%
2018/02/06	9	117.78	6	115.08	113.50	3	2,810	0.11%
2018/02/05	13	124.88	1	125.00	125.00	12	2,761	0.43%
2018/02/02	4	132.25	2	132.25	129.00	2	2,751	0.07%
2018/02/01	1	131.00	2	131.50	131.50	-1	2,734	-0.04%
2018/01/31	0	128.00	1	128.00	129.00	-1	2,722	-0.04%
2018/01/26	4	128.38	0	0.00	128.50	4	2,716	0.15%
2018/01/24	1	129.50	0	0.00	131.00	1	2,783	0.04%
2018/01/23	1	129.50	1	130.50	129.50	0	2,791	0.00%
2018/01/18	0	0.00	1	133.00	132.50	-1	2,903	-0.03%
2018/01/16	1	133.50	1	133.00	134.00	0	2,913	0.00%
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	0.00	1	129.00	128.50	-1	3,084	-0.03%
2018/01/10	2	127.50	0	0.00	127.00	2	3,083	0.06%
2018/01/09	1	130.00	3	129.50	128.50	-2	3,069	-0.07%
2018/01/08	8	130.00	3	132.33	128.00	5	3,062	0.16%
2018/01/04	0	0.00	3	133.17	134.00	-3	3,046	-0.10%
2018/01/03	8	132.63	0	0.00	131.50	8	3,005	0.27%
2018/01/02	3	130.50	10	132.40	133.00	-7	2,998	-0.23%