聯鈞 (3450)-元大-汐止券商分點個股進出

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
63.3
漲跌
▲1.4
漲幅
+2.26%
成交量
4,836張
產業
上市半導體類股
442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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	0	0.00	2	63.50	63.30	-2	11,220	-0.02%
2024/04/26	6	62.22	6	62.80	61.90	0	11,207	0.00%
2024/04/25	4	61.88	5	60.86	60.90	-1	11,137	-0.01%
2024/04/23	1	59.60	2	59.30	59.50	-1	11,168	-0.01%
2024/04/22	0	0.00	1	60.30	58.30	-1	11,191	-0.01%
2024/04/19	8	61.03	4	61.25	60.90	4	11,164	0.04%
2024/04/18	1	65.80	7	64.59	64.50	-6	11,086	-0.05%
2024/04/17	0	0.00	2	66.00	65.20	-2	11,115	-0.02%
2024/04/16	10	65.56	11	65.54	64.70	-1	11,069	-0.01%
2024/04/15	3	70.13	1	72.60	69.70	2	10,939	0.02%
2024/04/12	7	73.01	7	73.04	73.80	0	10,853	0.00%
2024/04/11	7	74.33	3	75.13	72.50	4	10,792	0.04%
2024/04/10	7	77.21	20.4	77.49	77.40	-13.4	10,638	-0.13%
2024/04/09	4	71.60	3	73.30	72.80	1	10,336	0.01%
2024/04/08	27.3	72.47	2	72.00	70.80	25.3	10,239	0.25%
2024/04/03	6.1	76.77	9	77.00	76.10	-3	10,178	-0.03%
2024/04/02	2	74.85	1	74.20	74.80	1	10,185	0.01%
2024/04/01	0	0.00	12	76.67	74.90	-12	10,264	-0.12%
2024/03/29	2	74.90	0	0.00	74.00	2	10,182	0.02%
2024/03/28	3	74.37	7	75.20	75.10	-4	10,144	-0.04%
2024/03/27	2	72.80	1	74.10	72.50	1	10,030	0.01%
2024/03/26	1	74.20	9	74.72	73.50	-8	9,993	-0.08%
2024/03/25	13	75.66	6	75.52	75.00	7	9,926	0.07%
2024/03/22	16	75.53	22	75.51	76.00	-6	9,842	-0.06%
2024/03/21	3	70.23	19	73.00	74.00	-16	9,574	-0.17%
2024/03/20	4	69.75	0	0.00	69.00	4	9,479	0.04%
2024/03/19	0	70.80	0	0.00	70.50	0	9,519	0.00%
2024/03/18	4	70.28	2	70.65	71.00	2	9,538	0.02%
2024/03/15	3	69.37	1	68.80	68.80	2	9,632	0.02%
2024/03/14	2	70.65	2.1	69.53	69.30	-0.1	9,868	0.00%
2024/03/13	5	70.48	0	0.00	70.50	5	10,005	0.05%
2024/03/12	4.1	72.47	2	73.45	72.40	2.1	10,137	0.02%
2024/03/11	5	71.82	3	72.40	72.20	2	10,331	0.02%
2024/03/08	29.2	71.45	45	71.05	70.50	-15.8	10,340	-0.15%
2024/03/07	36	78.43	25	76.73	75.60	11	10,198	0.11%
2024/03/06	53	79.25	5	79.80	78.50	48	10,133	0.47%
2024/03/05	11	77.44	14	78.78	79.80	-3	9,915	-0.03%
2024/03/04	18	77.72	39	78.23	76.60	-21	9,422	-0.22%
2024/03/01	19	70.32	23	71.43	72.20	-4	8,820	-0.05%
2024/02/29	10	68.73	2	68.20	67.50	8	8,509	0.09%
2024/02/27	35	73.04	15	72.62	69.70	20	8,419	0.24%
2024/02/26	4	76.40	27	76.44	77.40	-23	7,854	-0.29%
2024/02/23	53	71.31	52	71.47	70.40	1	7,685	0.01%
2024/02/22	10	68.31	7	68.24	68.10	3	7,255	0.04%
2024/02/21	19	70.51	15	70.93	68.90	4	7,150	0.06%
2024/02/20	30	69.48	21	69.10	68.00	9	6,927	0.13%
2024/02/19	17	70.69	12	70.76	69.20	5	6,757	0.07%
2024/02/16	50	68.89	32	68.34	70.70	18	6,530	0.28%
2024/02/15	8	63.90	8.3	64.37	64.30	-0.3	6,419	0.00%
2024/02/05	3	61.23	0	0.00	61.10	3	6,341	0.05%
2024/02/02	2	61.55	0	0.00	61.40	2	6,356	0.03%
2024/02/01	4	61.98	0	0.00	61.80	4	6,373	0.06%
2024/01/31	2	62.65	1	62.80	62.30	1	6,373	0.02%
2024/01/29	0	0.00	1	61.30	61.70	-1	6,447	-0.02%
2024/01/26	2	59.90	1	60.70	59.50	1	6,484	0.02%
2024/01/25	0	0.00	2.1	61.28	60.70	-2.1	6,624	-0.03%
2024/01/24	7.1	63.28	13	62.80	62.10	-5.9	6,756	-0.09%
2024/01/23	2	60.85	2	60.70	60.50	0	6,721	0.00%
2024/01/22	1	60.20	3	60.33	60.50	-2	6,744	-0.03%
2024/01/19	4	58.70	1	58.70	58.80	3	6,767	0.04%
2024/01/18	5	59.44	2	59.10	59.00	3	6,884	0.04%
2024/01/17	8	61.28	6	59.77	59.60	2	7,175	0.03%
2024/01/16	1	59.70	1	60.10	59.90	0	7,159	0.00%
2024/01/12	5	59.48	3	59.20	58.60	2	7,268	0.03%
2024/01/11	3	57.67	2	58.50	59.10	1	7,333	0.01%
2024/01/10	1	56.10	0	0.00	56.30	1	7,412	0.01%
2024/01/09	0	0.00	1	56.30	56.40	-1	7,524	-0.01%
2024/01/08	1	57.40	0	0.00	56.20	1	7,644	0.01%
2024/01/05	7	57.00	0	0.00	56.80	7	8,143	0.09%
2024/01/04	0	0.00	1	57.40	57.70	-1	8,281	-0.01%
2024/01/03	4	59.85	2	60.20	58.50	2	8,480	0.02%
2024/01/02	5	61.70	1	61.30	61.30	4	8,600	0.05%
2023/12/29	1	63.60	5	64.00	62.30	-4	8,751	-0.05%
2023/12/28	0	0.00	9	63.87	63.50	-9	8,795	-0.10%
2023/12/27	0	0.00	4	60.43	62.00	-4	8,934	-0.04%
2023/12/26	2	58.60	0	0.00	58.40	2	9,310	0.02%
2023/12/25	0	0.00	0.1	58.00	58.00	-0.1	9,540	0.00%
2023/12/22	0	0.00	1	58.50	58.50	-1	9,790	-0.01%
2023/12/21	0	0.00	1	58.60	58.00	-1	10,069	-0.01%
2023/12/20	0	0.00	1	57.90	58.30	-1	10,614	-0.01%
2023/12/19	2	56.65	0	0.00	57.00	2	11,428	0.02%
2023/12/18	4	57.03	1	57.00	57.30	3	12,104	0.02%
2023/12/15	17	59.22	0	0.00	58.00	17	12,257	0.14%
2023/12/14	1	61.60	4	60.60	60.20	-3	12,624	-0.02%
2023/12/13	6	61.10	4	60.48	60.60	2	12,772	0.02%
2023/12/12	15	60.79	2	61.05	60.30	13	13,159	0.10%
2023/12/11	11.4	63.29	4	63.03	62.50	7.4	13,275	0.06%
2023/12/08	3	62.20	2	64.05	64.00	1	13,058	0.01%
2023/12/07	8	64.46	9	64.52	64.60	-1	12,832	-0.01%
2023/12/06	6	63.02	24.5	63.99	66.00	-18.5	12,568	-0.15%
2023/12/05	6	60.52	15	61.13	61.50	-9	12,275	-0.07%
2023/12/04	5	61.92	15	61.93	62.00	-10	12,155	-0.08%
2023/12/01	12.4	61.67	57	61.91	62.70	-44.6	12,041	-0.37%
2023/11/30	9	59.00	10	59.33	59.80	-1	11,663	-0.01%
2023/11/29	8	58.38	8	58.95	58.80	0	11,604	0.00%
2023/11/28	0	0.00	1	57.71	58.40	-1	11,558	-0.01%
2023/11/27	1	58.10	1	56.90	56.70	0	11,523	0.00%
2023/11/24	1	58.20	0	59.04	58.20	1	11,472	0.01%
2023/11/22	2	56.50	6	57.43	58.10	-4	11,204	-0.04%
2023/11/21	7	57.36	17.4	57.15	56.80	-10.4	11,134	-0.09%
2023/11/20	14	55.90	38.1	57.21	55.70	-24.1	11,020	-0.22%
2023/11/17	6	55.60	1	55.70	55.70	5	10,936	0.05%
2023/11/16	19	55.16	6	55.60	55.20	13	10,783	0.12%
2023/11/15	65	57.25	37	56.10	56.10	28	10,640	0.26%
2023/11/14	24	59.13	18	59.61	59.50	6	10,457	0.06%
2023/11/13	1.3	58.27	0	0.00	57.30	1.3	10,237	0.01%
2023/11/10	3.1	56.27	0	0.00	55.60	3.1	10,152	0.03%
2023/11/09	1	58.00	0	0.00	57.90	1	10,116	0.01%
2023/11/08	3	58.84	1	59.60	58.60	2	10,046	0.02%
2023/11/07	4	60.45	1	59.70	59.90	3	9,988	0.03%
2023/11/06	3	61.67	4	62.05	61.40	-1	9,933	-0.01%
2023/11/03	2	61.10	4	61.30	60.70	-2	9,810	-0.02%
2023/11/02	8	61.14	4.3	61.31	61.00	3.7	9,729	0.04%
2023/11/01	5	60.10	4.1	59.96	60.30	0.9	9,566	0.01%
2023/10/31	10	59.89	15.2	59.70	57.80	-5.2	9,387	-0.06%
2023/10/30	4	59.40	3	59.53	59.40	1	9,241	0.01%
2023/10/27	7.1	59.09	5.1	59.33	58.90	2	9,217	0.02%
2023/10/26	14.1	61.11	17	60.86	59.80	-2.9	9,206	-0.03%
2023/10/25	38.5	61.04	38.1	60.44	61.10	0.4	9,108	0.00%
2023/10/24	15	58.14	13.1	57.59	58.50	2	8,831	0.02%
2023/10/23	6	56.78	10	56.40	56.20	-4	8,968	-0.04%
2023/10/20	10	56.54	7	56.53	55.50	3	9,035	0.03%
2023/10/19	4	56.88	4	56.88	56.20	0	9,020	0.00%
2023/10/18	9	57.49	3	57.20	57.00	6	8,972	0.07%
2023/10/17	6	59.62	9	59.28	58.80	-3	8,868	-0.03%
2023/10/16	10	60.43	9	60.10	59.60	1	8,759	0.01%
2023/10/13	67.1	62.92	62	62.18	61.00	5.1	8,642	0.06%
2023/10/12	12	61.92	15	62.85	61.60	-3	8,163	-0.04%
2023/10/11	9	60.91	87.1	60.35	61.70	-78	7,989	-0.98%
2023/10/06	18	63.00	8	63.20	62.80	10	7,750	0.13%
2023/10/05	12	63.03	14	63.21	63.20	-2	7,560	-0.03%
2023/10/04	25	62.88	1	62.90	62.70	24	7,371	0.33%
2023/10/03	18	63.21	12.1	63.02	64.00	6	7,259	0.08%
2023/10/02	24	61.99	23	62.23	62.20	1	6,918	0.01%
2023/09/28	16	58.98	15	59.19	59.00	1	6,430	0.02%
2023/09/27	16.1	58.32	13	58.31	59.00	3.1	6,197	0.05%
2023/09/26	19	58.94	19	59.07	58.20	0	5,998	0.00%
2023/09/25	24.1	59.12	22	59.54	59.40	2.1	5,694	0.04%
2023/09/22	125.1	57.87	64	57.70	58.50	61.1	5,150	1.19%	大買/
2023/09/21	75	55.01	98	55.68	57.30	-23	4,289	-0.54%
2023/09/20	18	52.78	1	54.60	52.10	17	3,592	0.47%
2023/09/19	14	54.82	21	54.22	53.50	-7	3,384	-0.21%
2023/09/18	3	54.87	4	55.15	53.80	-1	2,929	-0.03%
2023/09/15	10	53.36	18	52.52	54.00	-8	2,688	-0.30%
2023/09/14	0	0.00	7.1	49.25	51.20	-7.1	2,219	-0.32%
2023/09/13	5.1	45.88	3	46.07	46.80	2.1	1,956	0.11%
2023/09/12	1	44.00	0	0.00	43.65	1	1,875	0.05%
2023/09/11	0	0.00	2	45.90	44.85	-2	1,860	-0.11%
2023/09/07	2	44.40	1	44.15	44.45	1	1,806	0.06%
2023/09/06	2	45.93	4	45.84	45.30	-2	1,790	-0.11%
2023/08/30	0	0.00	1	41.30	41.25	-1	1,713	-0.06%
2023/08/29	1	40.40	0	0.00	40.75	1	1,715	0.06%
2023/08/22	1	42.60	1	43.50	42.45	0	1,708	0.00%
2023/08/17	0	0.00	2	42.30	43.15	-2	1,686	-0.12%
2023/08/16	10	42.15	37	42.00	42.50	-27	1,668	-1.62%
2023/08/15	39	42.47	3	42.60	42.50	36	1,650	2.18%
2023/08/14	2	40.20	0	0.00	40.60	2	1,617	0.12%
2023/08/11	1	41.90	0	0.00	41.35	1	1,607	0.06%
2023/08/09	1	44.35	1	43.90	43.80	0	1,576	0.00%
2023/08/08	1	44.60	2	43.98	44.45	-1	1,569	-0.06%
2023/08/07	1	43.60	1	44.70	45.30	0	1,562	0.00%
2023/08/04	1	43.65	2	44.15	44.00	-1	1,540	-0.06%
2023/08/02	3	45.70	1	45.35	44.60	2	1,530	0.13%
2023/08/01	0	0.00	2	46.10	46.50	-2	1,494	-0.13%
2023/07/31	2	49.30	2	49.30	47.70	0	1,456	0.00%
2023/07/28	2	47.53	7.1	47.03	47.95	-5.1	1,378	-0.37%
2023/07/27	2	47.88	4	48.35	48.00	-2	1,329	-0.15%
2023/07/26	24.1	50.54	2	49.54	48.00	22.1	1,269	1.74%
2023/07/25	4	51.13	13	52.14	52.80	-9	1,031	-0.87%
2023/07/24	1	47.27	0	0.00	48.00	1	879	0.12%
2023/07/21	2	43.60	6	44.03	44.65	-4	775	-0.52%
2023/07/20	8	44.40	2	44.40	44.90	6	701	0.85%
2023/07/19	5	40.80	1	40.70	40.85	4	641	0.62%
2023/07/18	1	42.40	0	0.00	42.00	1	630	0.16%
2023/07/17	2	44.38	6	43.88	44.00	-4	607	-0.66%
2023/07/13	0	0.00	3	40.85	40.80	-3	557	-0.54%
2023/07/11	1	41.00	0	0.00	41.20	1	536	0.19%
2023/07/10	4	42.83	3	42.25	42.20	1	518	0.19%
2023/07/07	0	0.00	1	41.15	40.90	-1	461	-0.22%
2023/07/06	0	0.00	1	40.95	40.85	-1	424	-0.24%
2023/07/04	0	0.00	1	41.10	41.95	-1	389	-0.26%
2023/06/30	1	38.25	1	39.30	39.40	0	311	0.00%
2023/06/29	0	0.00	0	38.60	38.50	0	284	-0.01%
2023/06/28	0	0.00	0.1	38.40	38.15	-0.1	275	-0.03%
2023/06/09	1	38.15	0	0.00	38.25	1	246	0.41%
2023/06/01	0	0.00	3	39.05	38.75	-3	240	-1.25%
2023/05/31	3	38.80	1	38.55	38.80	2	231	0.86%
2023/05/23	1	37.45	1	37.15	37.15	0	212	0.00%
2023/05/08	1	36.85	0	0.00	36.80	1	244	0.41%
2023/05/05	0	0.00	3	36.90	36.90	-3	246	-1.22%
2023/04/24	1	37.30	0	0.00	37.45	1	262	0.38%
2023/04/21	0	0.00	2	37.80	37.70	-2	260	-0.77%
2023/04/20	0	0.00	4	38.95	38.70	-4	253	-1.58%
2023/04/19	2	39.83	2	39.50	39.50	0	250	0.00%
2023/04/18	2	40.45	1	40.55	40.05	1	245	0.41%
2023/04/14	2	40.05	0	0.00	40.05	2	239	0.84%
2023/04/13	1	40.00	0	0.00	39.90	1	238	0.42%
2023/03/29	0.1	40.35	0	0.00	40.30	0.1	225	0.04%
2023/03/22	1	41.10	0	0.00	41.00	1	223	0.45%
2023/03/21	0	0.00	0	40.70	40.80	0	222	0.00%
2023/03/15	0	40.55	0	0.00	39.75	0	224	0.00%
2023/03/14	0	0.00	3	40.05	40.20	-3	225	-1.33%
2023/03/10	1	41.61	0	0.00	41.20	1	224	0.45%
2023/03/09	0	0.00	1	42.80	42.20	-1	224	-0.45%
2023/02/08	1	41.50	0	0.00	41.35	1	236	0.42%
2023/02/07	1	41.55	0	0.00	41.65	1	232	0.43%
2023/02/06	1	42.05	0	0.00	42.05	1	227	0.44%
2023/01/31	0	0.00	2	39.85	39.90	-2	197	-1.01%
2023/01/30	0	0.00	1	37.65	37.80	-1	185	-0.54%
2023/01/16	1	37.25	1	37.20	37.20	0	184	0.00%
2023/01/13	1	37.40	0	0.00	37.35	1	184	0.54%
2023/01/09	0	0.00	1	37.35	37.40	-1	203	-0.49%
2023/01/05	1	36.75	0	0.00	36.75	1	207	0.48%
2023/01/04	0	0.00	1	37.20	36.85	-1	215	-0.46%
2022/12/29	1	36.50	0	0.00	36.70	1	221	0.45%
2022/12/20	1	37.70	0	0.00	37.15	1	235	0.43%
2022/12/14	1	38.80	1	39.05	39.00	0	234	0.00%
2022/12/08	1	38.60	0	0.00	38.60	1	235	0.42%
2022/12/02	0	0.00	1	40.50	40.65	-1	228	-0.44%
2022/12/01	0	0.00	1	40.25	40.20	-1	226	-0.44%
2022/11/29	0	0.00	2	39.25	39.25	-2	223	-0.90%
2022/11/24	1	39.00	1	38.90	38.90	0	226	0.00%
2022/11/17	1	38.95	0	0.00	39.10	1	261	0.38%
2022/11/16	0	0.00	1	39.00	38.90	-1	262	-0.38%
2022/11/14	0	0.00	2	38.00	38.15	-2	268	-0.75%
2022/11/11	1	37.15	1	36.95	36.90	0	264	0.00%
2022/11/10	1	36.60	1	36.65	36.75	0	264	0.00%
2022/11/09	1	36.40	1	36.60	36.80	0	267	0.00%
2022/11/08	1	36.80	0	0.00	36.20	1	273	0.37%
2022/11/07	1	36.45	1	36.45	36.45	0	288	0.00%
2022/10/28	2	34.45	0	0.00	34.45	2	374	0.53%
2022/10/26	2	34.48	2	34.50	34.50	0	374	0.00%
2022/10/25	1	34.70	1	35.15	34.70	0	373	0.00%
2022/10/24	0	0.00	3	35.67	35.20	-3	373	-0.80%
2022/10/20	2	34.78	0	0.00	34.90	2	372	0.54%
2022/10/19	1	35.75	0	0.00	35.70	1	360	0.28%
2022/10/11	1	38.50	0	0.00	38.55	1	359	0.28%
2022/09/28	1	39.70	1	40.25	39.20	0	367	0.00%
2022/09/27	1	41.00	0	0.00	41.20	1	363	0.27%
2022/09/08	0	0.00	1	44.35	44.20	-1	378	-0.26%
2022/09/05	1	44.90	0	0.00	44.30	1	381	0.26%
2022/08/25	0	0.00	1	48.00	47.80	-1	392	-0.25%
2022/08/16	1	45.45	0	0.00	45.30	1	345	0.29%
2022/08/09	0	0.00	1	45.20	46.25	-1	303	-0.33%
2022/08/08	2	45.45	1	46.50	46.25	1	286	0.35%
2022/08/05	0	0.00	12	42.48	43.75	-12	243	-4.94%
2022/08/04	5	40.75	0	0.00	41.10	5	232	2.15%
2022/08/02	4	41.41	0	0.00	41.30	4	233	1.72%
2022/08/01	0	0.00	1	42.50	42.20	-1	234	-0.43%
2022/07/27	0	0.00	2	41.70	41.70	-2	231	-0.86%
2022/07/26	3	41.43	0	0.00	41.20	3	232	1.29%
2022/07/25	0	0.00	1	41.95	41.95	-1	229	-0.44%
2022/07/21	0	0.00	4	41.56	41.70	-4	234	-1.71%
2022/07/20	1	40.85	1	41.40	40.55	0	231	0.00%
2022/07/18	0	0.00	2	40.58	40.25	-2	229	-0.87%
2022/07/15	1	41.75	2	41.55	41.55	-1	226	-0.44%
2022/07/14	0	0.00	2	40.18	40.00	-2	219	-0.91%
2022/07/13	2	39.83	1	41.45	39.45	1	218	0.46%
2022/07/12	2	39.65	0	0.00	38.95	2	226	0.88%
2022/07/08	0	0.00	2	41.10	40.90	-2	230	-0.87%
2022/07/07	2	39.85	1	40.30	40.25	1	229	0.44%
2022/07/06	1	39.85	1	39.75	39.50	0	232	0.00%
2022/06/30	1	41.55	0	0.00	41.00	1	239	0.42%
2022/06/29	1	42.40	0	0.00	42.60	1	236	0.42%
2022/06/28	2	43.30	0	0.00	43.40	2	237	0.84%
2022/06/24	0	0.00	1	43.85	43.50	-1	247	-0.40%
2022/06/22	1	42.85	0	0.00	42.60	1	247	0.40%
2022/06/21	0	0.00	4	43.30	43.50	-4	245	-1.63%
2022/06/20	4	42.71	0	0.00	42.15	4	243	1.64%
2022/06/17	1	43.85	0	0.00	43.80	1	241	0.41%
2022/06/16	1	45.35	1	46.20	44.55	0	240	0.00%
2022/06/15	1	45.45	1	45.90	45.55	0	239	0.00%
2022/06/14	9	45.06	4	45.80	45.70	5	241	2.07%
2022/06/13	2	45.95	0	0.00	45.40	2	239	0.83%
2022/06/09	0	0.00	2	47.30	47.30	-2	240	-0.83%
2022/06/08	3	47.58	11	46.02	46.90	-8	234	-3.42%
2022/06/07	1	44.65	0	0.00	44.50	1	216	0.46%
2022/06/06	6	45.00	0	0.00	45.00	6	215	2.79%
2022/06/01	0	0.00	9	45.74	45.90	-9	225	-3.99%
2022/05/31	0	0.00	5	44.74	45.20	-5	222	-2.24%
2022/05/30	0	0.00	1	43.90	43.95	-1	220	-0.45%
2022/05/19	1	42.55	1	42.85	43.30	0	240	0.00%
2022/05/18	0	0.00	2	43.53	43.40	-2	241	-0.83%
2022/05/17	0	0.00	3	42.60	42.75	-3	244	-1.23%
2022/05/10	1	42.40	0	0.00	42.85	1	246	0.41%
2022/05/09	2	43.18	0	0.00	42.55	2	246	0.81%
2022/05/04	0	0.00	1	44.80	44.30	-1	251	-0.40%
2022/05/03	1	44.05	1	44.45	44.00	0	255	0.00%
2022/04/29	0	0.00	1	43.75	43.50	-1	257	-0.39%
2022/04/28	0	0.00	2	43.28	43.20	-2	260	-0.77%
2022/04/27	1	43.05	1	42.80	42.40	0	260	0.00%
2022/04/26	2	44.65	0	0.00	44.65	2	255	0.78%
2022/04/25	1	44.80	1	45.20	44.90	0	256	0.00%
2022/04/21	0	0.00	1	45.95	46.05	-1	257	-0.39%
2022/04/19	1	45.40	0	0.00	45.35	1	261	0.38%
2022/04/18	1	44.10	2	45.15	45.90	-1	265	-0.38%
2022/04/12	1	46.10	3	45.75	45.65	-2	263	-0.76%
2022/04/11	8	47.36	4	46.93	46.60	4	262	1.53%
2022/04/08	0	0.00	2	48.10	48.15	-2	257	-0.78%
2022/04/06	1	49.10	0	0.00	49.10	1	261	0.38%
2022/03/31	0	0.00	1	49.60	49.35	-1	263	-0.38%
2022/03/28	1	49.15	1	50.30	49.50	0	256	0.00%
2022/03/24	2	49.60	0	0.00	49.65	2	253	0.79%
2022/03/23	2	50.00	0	0.00	49.85	2	256	0.78%
2022/03/21	0	0.00	2	50.13	50.30	-2	259	-0.77%
2022/03/18	0	0.00	1	49.75	49.75	-1	264	-0.38%
2022/03/17	0	0.00	2	49.08	49.35	-2	265	-0.75%
2022/03/16	0	0.00	2	48.00	48.25	-2	265	-0.75%
2022/03/15	3	48.12	0	0.00	47.85	3	266	1.13%
2022/03/11	0	0.00	3	49.10	49.15	-3	264	-1.13%
2022/03/09	1	48.70	0	0.00	48.55	1	265	0.38%
2022/03/07	1	49.75	1	49.65	49.65	0	261	0.00%
2022/03/04	0	0.00	2	51.30	51.00	-2	258	-0.77%
2022/02/25	0	0.00	1	50.90	50.90	-1	279	-0.36%
2022/02/22	2	52.05	0	0.00	52.20	2	298	0.67%
2022/02/17	3	52.90	2	53.35	52.70	1	315	0.32%
2022/02/15	0	0.00	4	52.68	52.60	-4	323	-1.24%
2022/02/14	2	53.00	0	0.00	52.70	2	325	0.61%
2022/02/10	3	53.67	0	0.00	53.70	3	345	0.87%
2022/02/09	0	0.00	6	54.15	54.40	-6	362	-1.65%
2022/02/08	0	0.00	2	53.35	53.40	-2	415	-0.48%
2022/02/07	1	51.90	1	52.20	52.60	0	420	0.00%
2022/01/26	2	52.75	0	0.00	52.40	2	422	0.47%
2022/01/25	0	0.00	3	53.40	53.10	-3	428	-0.70%
2022/01/24	0	0.00	1	52.50	53.10	-1	437	-0.23%
2022/01/18	1	53.50	0	0.00	53.30	1	448	0.22%
2022/01/10	1	54.50	0	0.00	54.40	1	458	0.22%
2022/01/07	1	54.60	1	54.90	54.90	0	460	0.00%
2022/01/06	2	55.10	0	55.20	55.10	2	454	0.44%
2022/01/05	0	0.00	1	55.80	55.60	-1	453	-0.22%
2022/01/04	2	56.20	0	0.00	56.20	2	451	0.44%
2022/01/03	2	56.95	1	57.50	56.30	1	449	0.22%
2021/12/30	0	0.00	3	56.90	56.80	-3	449	-0.67%
2021/12/29	2	56.00	0	0.00	55.90	2	442	0.45%
2021/12/28	2	55.85	0	0.00	55.70	2	445	0.45%
2021/12/27	5	55.72	2	55.90	55.70	3	450	0.67%
2021/12/24	1	55.20	0.1	55.10	55.40	0.9	453	0.19%
2021/12/23	1	55.20	1	55.60	55.50	0	455	0.00%
2021/12/17	3	54.90	0	0.00	54.90	3	464	0.65%
2021/12/16	0	0.00	2	55.75	55.70	-2	463	-0.43%
2021/12/15	1	54.80	2	55.15	55.00	-1	463	-0.22%
2021/12/14	2	54.95	0	0.00	55.10	2	464	0.43%
2021/12/10	4	55.70	2	55.70	55.70	2	460	0.43%
2021/12/08	1	56.50	1	57.20	56.40	0	458	0.00%
2021/12/03	1	56.60	0	0.00	56.60	1	460	0.22%
2021/12/02	4	56.38	0	0.00	56.20	4	461	0.87%
2021/12/01	0	0.00	1	57.50	57.40	-1	458	-0.22%
2021/11/30	0	0.00	2	57.50	57.20	-2	460	-0.43%
2021/11/29	5	55.90	2	57.00	56.70	3	460	0.65%
2021/11/26	2	57.10	1	58.80	57.10	1	463	0.22%
2021/11/25	4	58.98	2	59.90	58.60	2	462	0.43%
2021/11/24	0	0.00	5	58.74	59.20	-5	457	-1.09%
2021/11/23	1	57.70	5	58.28	57.80	-4	452	-0.88%
2021/11/22	0	0.00	3	58.07	57.80	-3	449	-0.67%
2021/11/19	9	57.80	0	0.00	57.00	9	450	2.00%
2021/11/18	1	58.70	0	0.00	58.80	1	437	0.23%
2021/11/17	4	59.13	0	0.00	59.10	4	434	0.92%
2021/11/16	2	59.05	7	59.39	59.50	-5	430	-1.16%
2021/11/15	0	0.00	9	58.38	58.90	-9	426	-2.11%
2021/11/12	1	56.90	1	57.40	57.10	0	424	0.00%
2021/11/10	0	0.00	5	56.76	57.50	-5	443	-1.13%
2021/11/09	6	57.23	3	57.70	56.90	3	442	0.68%
2021/11/08	16	58.64	0	0.00	58.10	16	432	3.70%
2021/11/05	9	59.81	16	59.87	60.00	-7	423	-1.65%
2021/11/04	0	0.00	3	57.87	57.70	-3	377	-0.79%
2021/11/03	1	56.80	0	0.00	56.80	1	380	0.26%
2021/11/02	1	57.10	0	0.00	57.40	1	383	0.26%
2021/11/01	0	0.00	11	57.37	57.90	-11	380	-2.89%
2021/10/29	3	55.93	0	0.00	55.80	3	377	0.79%
2021/10/28	2	56.45	6	57.22	56.50	-4	386	-1.04%
2021/10/27	1	56.20	0	56.00	56.20	1	390	0.25%
2021/10/26	1	56.00	0	0.00	55.80	1	400	0.25%
2021/10/22	1	55.10	2	55.55	55.30	-1	422	-0.24%
2021/10/21	0	0.00	5	54.98	55.70	-5	461	-1.09%
2021/10/20	1	53.80	1	54.50	53.90	0	461	0.00%
2021/10/19	0	0.00	5	54.26	54.30	-5	484	-1.03%
2021/10/18	0	0.00	2.1	53.79	53.70	-2.1	555	-0.38%
2021/10/15	0	0.00	2	53.60	53.60	-2	575	-0.35%
2021/10/14	0	52.50	1	52.90	52.70	-1	583	-0.17%
2021/10/13	2	52.25	0	0.00	52.30	2	588	0.34%
2021/10/12	1	52.60	0	0.00	52.80	1	598	0.17%
2021/10/08	0.1	53.26	3	53.47	53.10	-2.9	610	-0.47%
2021/10/07	0	52.80	4	52.53	52.70	-4	645	-0.61%
2021/10/06	1	51.22	0	0.00	51.20	1	693	0.15%
2021/10/05	0	51.00	4	51.75	51.90	-4	700	-0.57%
2021/10/04	0	51.60	0	0.00	50.70	0	699	0.01%
2021/10/01	5	52.40	0	0.00	52.00	5	697	0.72%
2021/09/30	0	53.00	1	53.10	53.60	-1	696	-0.14%
2021/09/29	5	53.34	0	0.00	53.00	5	698	0.72%
2021/09/28	1	53.90	2	54.75	54.40	-1	698	-0.14%
2021/09/27	1	54.10	4	54.33	54.10	-3	701	-0.42%
2021/09/24	0	0.00	1	53.60	53.40	-1	706	-0.14%
2021/09/23	0	53.00	1	53.30	52.90	-1	712	-0.14%
2021/09/22	0	52.50	1	52.70	52.60	-1	717	-0.14%
2021/09/17	2	53.10	1	53.80	53.00	1	720	0.14%
2021/09/16	1.2	52.63	1	53.20	52.80	0.2	726	0.02%
2021/09/15	0	53.00	0	0.00	52.60	0	728	0.00%
2021/09/14	0.1	53.55	0	0.00	53.40	0.1	731	0.01%
2021/09/13	1	53.61	0	0.00	53.60	1	737	0.14%
2021/09/10	0	54.00	1	54.20	54.00	-1	744	-0.13%
2021/09/09	0	53.00	2	53.50	53.60	-2	748	-0.27%
2021/09/08	8	52.74	3	52.53	52.40	5	750	0.67%
2021/09/07	9	54.04	1	53.90	53.90	8	751	1.07%
2021/09/06	2	55.30	0	0.00	55.10	2	751	0.27%
2021/09/03	0	0.00	11	55.75	55.70	-11	751	-1.46%
2021/09/02	10.1	55.81	1	57.50	55.50	9.1	752	1.20%
2021/09/01	0	0.00	7	56.56	56.60	-7	751	-0.93%
2021/08/31	0	0.00	2	55.65	55.40	-2	745	-0.27%
2021/08/30	0	0.00	13	54.85	55.30	-13	746	-1.74%
2021/08/27	1	54.10	0	0.00	54.00	1	743	0.13%
2021/08/26	9	54.16	0	0.00	54.30	9	744	1.21%
2021/08/25	6	54.02	20	54.74	55.00	-14	746	-1.88%
2021/08/24	2	52.70	0	0.00	53.10	2	744	0.27%
2021/08/23	0	0.00	3	53.00	53.10	-3	747	-0.40%
2021/08/19	2	51.85	1	51.70	51.80	1	750	0.13%
2021/08/18	2	51.60	2	52.40	53.30	0	749	0.00%
2021/08/16	0	0.00	11	53.91	53.60	-11	751	-1.46%
2021/08/13	3	56.80	1	56.70	55.80	2	739	0.27%
2021/08/11	6	57.27	0	0.00	56.90	6	749	0.80%
2021/08/10	10	58.51	7	58.60	58.10	3	763	0.39%
2021/08/09	5	59.50	1	59.30	59.30	4	787	0.51%
2021/08/06	2	60.75	1	61.60	60.40	1	788	0.13%
2021/08/05	1	61.60	0	0.00	61.30	1	801	0.12%
2021/08/04	2	62.00	1	62.60	61.80	1	841	0.12%
2021/08/03	4	61.00	8	61.69	61.40	-4	862	-0.46%
2021/08/02	1	60.30	1	60.90	60.30	0	856	0.00%
2021/07/30	4	61.25	1	62.50	61.00	3	851	0.35%
2021/07/29	3	61.43	2	61.90	62.20	1	845	0.12%
2021/07/28	10	60.29	6	61.28	60.90	4	849	0.47%
2021/07/27	5	62.38	5.5	63.13	61.80	-0.5	853	-0.06%
2021/07/23	5	60.80	2	61.45	60.60	3	839	0.36%
2021/07/22	6	62.33	9	62.50	61.70	-3	824	-0.36%
2021/07/21	1	60.00	6	59.93	60.40	-5	763	-0.65%
2021/07/20	9	58.90	4	58.58	58.30	5	758	0.66%
2021/07/19	1	59.70	1	59.50	59.80	0	757	0.00%
2021/07/16	1	59.50	0	0.00	60.00	1	777	0.13%
2021/07/15	4	59.48	2	59.50	59.60	2	779	0.26%
2021/07/14	5	59.82	11	60.12	60.20	-6	787	-0.76%
2021/07/13	3	59.20	16	59.31	58.90	-13	771	-1.69%
2021/07/12	1	56.40	3	56.97	57.00	-2	733	-0.27%
2021/07/08	0	0.00	2	56.90	56.50	-2	760	-0.26%
2021/07/07	15	56.55	6	56.33	56.30	9	778	1.16%
2021/07/06	3	57.00	0	0.00	56.80	3	812	0.37%
2021/07/05	0	0.00	4	57.58	57.40	-4	908	-0.44%
2021/07/02	1	56.10	2	56.75	56.30	-1	921	-0.11%
2021/07/01	4	56.50	3	57.17	56.20	1	924	0.11%
2021/06/30	1	57.30	0	0.00	56.80	1	933	0.11%
2021/06/29	9	57.53	1	57.30	57.30	8	938	0.85%
2021/06/28	0	0.00	6	57.88	58.00	-6	947	-0.63%
2021/06/25	1	57.10	0	0.00	57.10	1	956	0.10%
2021/06/24	1	57.40	0	0.00	57.40	1	967	0.10%
2021/06/23	0	57.00	5	56.74	57.00	-5	968	-0.52%
2021/06/22	4	56.55	1	56.60	55.90	3	970	0.31%
2021/06/21	10	57.33	3	57.73	57.00	7	969	0.72%
2021/06/18	1	58.60	3	58.87	59.00	-2	968	-0.21%
2021/06/17	10	57.94	3	58.47	58.60	7	970	0.72%
2021/06/16	3	58.10	1	58.40	58.10	2	977	0.21%
2021/06/15	0	0.00	3	58.40	58.50	-3	981	-0.31%
2021/06/11	3	58.07	1	58.70	58.00	2	991	0.20%
2021/06/10	1	58.10	1	58.30	58.00	0	998	0.00%
2021/06/09	1	57.10	0	0.00	57.20	1	1,002	0.10%
2021/06/07	3	56.37	3	57.23	57.90	0	1,011	0.00%
2021/06/04	2	57.50	1	57.50	57.50	1	1,025	0.10%
2021/06/03	3	58.23	3	58.60	58.00	0	1,040	0.00%
2021/06/02	8	57.94	0	0.00	57.70	8	1,041	0.77%
2021/06/01	0	0.00	1	58.70	58.50	-1	1,046	-0.10%
2021/05/31	0	0.00	10	57.75	57.70	-10	1,046	-0.96%
2021/05/28	0	0.00	5	57.54	57.00	-5	1,047	-0.48%
2021/05/27	2	56.25	2	56.75	56.80	0	1,047	0.00%
2021/05/26	0	0.00	2	56.20	56.90	-2	1,053	-0.19%
2021/05/25	4	56.13	8	56.55	56.00	-4	1,056	-0.38%
2021/05/24	3	54.87	2	54.90	55.30	1	1,060	0.09%
2021/05/21	0	53.90	0	0.00	54.10	0	1,060	0.00%
2021/05/20	9	53.35	3	53.33	53.10	6	1,072	0.56%
2021/05/19	3	53.53	7	54.00	54.60	-4	1,080	-0.37%
2021/05/18	0	52.80	5	51.80	52.80	-5	1,079	-0.46%
2021/05/17	8	49.06	8	49.63	48.05	0	1,072	0.00%
2021/05/14	5	52.50	2	53.55	52.60	3	1,047	0.29%
2021/05/13	4	51.39	4	52.45	52.40	0	1,042	0.00%
2021/05/12	5	51.24	10	51.53	51.60	-5	1,027	-0.49%
2021/05/11	10.1	58.80	1	55.80	55.80	9.1	991	0.91%
2021/05/10	1	60.60	0	0.00	60.60	1	975	0.10%
2021/05/07	0	61.30	0	0.00	61.60	0	986	0.00%
2021/05/06	7.2	60.91	2	61.50	60.70	5.2	996	0.52%
2021/05/05	25.3	60.70	15	61.43	60.80	10.3	1,004	1.02%
2021/05/04	3.2	60.50	1	60.00	60.60	2.2	1,008	0.22%
2021/05/03	6.1	62.50	10	62.24	61.20	-3.9	999	-0.39%
2021/04/29	3.2	64.43	6	63.90	63.70	-2.8	988	-0.28%
2021/04/28	6	64.98	0	0.00	64.90	6	992	0.60%
2021/04/27	2	64.70	2	65.50	64.90	0	1,044	0.00%
2021/04/26	7	64.89	1	64.80	64.80	6	1,050	0.57%
2021/04/23	1	64.80	1	65.00	65.00	0	1,061	0.00%
2021/04/22	16	66.14	10	65.61	65.10	6	1,117	0.54%
2021/04/21	4	67.63	1	67.40	67.30	3	1,163	0.26%
2021/04/20	22	68.18	0	0.00	68.50	22	1,188	1.85%
2021/04/16	4	67.50	0	0.00	66.90	4	1,186	0.34%
2021/04/15	1	67.00	15	67.07	67.00	-14	1,199	-1.17%
2021/04/14	11	66.01	0	0.00	66.30	11	1,202	0.92%
2021/04/13	1	67.30	0	0.00	66.00	1	1,220	0.08%
2021/04/12	7.8	67.65	12	67.00	67.50	-4.2	1,221	-0.35%
2021/04/09	6	68.02	27.1	68.79	68.00	-21.1	1,203	-1.75%
2021/04/08	0	0.00	9	66.80	66.70	-9	1,115	-0.81%
2021/04/07	4	66.30	0	0.00	66.00	4	1,121	0.36%
2021/04/06	5	66.50	2	66.20	66.20	3	1,163	0.26%
2021/04/01	2.1	65.82	2	66.70	65.80	0.1	1,169	0.01%
2021/03/31	0	0.00	28	66.05	66.00	-28	1,187	-2.36%
2021/03/30	4	65.80	1	66.40	65.80	3	1,182	0.25%
2021/03/29	0	0.00	11	65.36	65.80	-11	1,178	-0.93%
2021/03/26	0	0.00	0.1	64.20	64.20	-0.1	1,183	0.00%
2021/03/25	1	63.50	0	0.00	63.40	1	1,203	0.08%
2021/03/24	2	64.10	0	0.00	63.80	2	1,223	0.16%
2021/03/23	2	64.30	0	0.00	64.30	2	1,289	0.16%
2021/03/22	2	64.45	0	0.00	64.60	2	1,343	0.15%
2021/03/19	2.2	64.74	60	64.63	64.60	-57.9	1,361	-4.25%
2021/03/17	64	65.55	5	65.80	65.40	59	1,410	4.18%
2021/03/16	0	0.00	2	65.40	65.30	-2	1,461	-0.14%
2021/03/15	2	64.75	1	65.10	64.80	1	1,506	0.07%
2021/03/11	1	64.60	0	0.00	64.50	1	1,597	0.06%
2021/03/10	5	64.76	6	64.70	64.80	-1	1,670	-0.06%
2021/03/09	0	0.00	3	64.10	64.00	-3	1,926	-0.16%
2021/03/08	4.6	63.39	2	63.55	62.90	2.6	1,935	0.13%
2021/03/05	1	63.50	2	63.35	63.20	-1	1,955	-0.05%
2021/03/04	3	62.67	1	63.40	62.30	2	1,987	0.10%
2021/03/03	25	62.75	0	0.00	62.90	25	2,004	1.25%
2021/03/02	0	0.00	1	64.30	62.60	-1	2,011	-0.05%
2021/02/26	3.1	62.77	7	62.83	62.70	-3.9	2,020	-0.19%
2021/02/25	3	63.63	2	63.90	63.40	1	2,038	0.05%
2021/02/24	7	63.96	1	64.00	63.40	6	2,054	0.29%
2021/02/23	2.1	64.05	0	0.00	64.20	2.1	2,063	0.10%
2021/02/22	1	64.50	0	0.00	64.80	1	2,074	0.05%
2021/02/19	0	0.00	1	64.30	64.60	-1	2,072	-0.05%
2021/02/18	2	63.45	3	63.60	63.70	-1	2,082	-0.05%
2021/02/17	0	0.00	17	62.48	62.80	-17	2,084	-0.82%
2021/02/05	1	60.20	0	0.00	60.10	1	2,091	0.05%
2021/02/04	2	60.70	1	60.60	60.50	1	2,114	0.05%
2021/02/03	1	61.40	1	61.30	61.20	0	2,185	0.00%
2021/02/02	1	60.60	2	61.25	61.00	-1	2,199	-0.05%
2021/01/29	7	61.34	6	60.97	60.50	1	2,249	0.04%
2021/01/28	3	62.13	5	61.98	61.70	-2	2,266	-0.09%
2021/01/27	2.3	62.77	0	0.00	62.80	2.3	2,275	0.10%
2021/01/26	3	63.03	0	0.00	63.20	3	2,273	0.13%
2021/01/25	5	63.26	3	63.30	63.20	2	2,267	0.09%
2021/01/21	6	63.45	2	63.05	63.00	4	2,267	0.18%
2021/01/20	18	65.58	4	64.78	63.80	14	2,256	0.62%
2021/01/19	1	67.70	36	67.94	67.40	-35	2,209	-1.58%
2021/01/15	12	69.53	1	69.10	69.10	11	2,205	0.50%
2021/01/14	3	69.60	7	69.76	69.20	-4	2,162	-0.18%
2021/01/13	1	67.40	4.2	69.04	69.10	-3.2	2,113	-0.15%
2021/01/12	1.4	67.60	1	67.10	67.00	0.4	2,090	0.02%
2021/01/11	1	68.70	0	0.00	68.70	1	2,079	0.05%
2021/01/08	2	67.60	3	67.63	67.90	-1	2,109	-0.05%
2021/01/07	0	0.00	3	68.80	68.10	-3	2,131	-0.14%
2021/01/06	3	68.10	1	68.20	68.00	2	2,126	0.09%
2021/01/05	2	70.75	1	70.40	70.40	1	2,090	0.05%
2021/01/04	1	70.20	0	0.00	70.50	1	2,072	0.05%
2020/12/31	10	69.80	0	0.00	69.70	10	2,062	0.48%
2020/12/30	2.2	70.20	1	69.60	69.60	1.2	2,061	0.06%
2020/12/29	0	0.00	2	70.45	70.30	-2	2,046	-0.10%
2020/12/28	5	70.50	0	0.00	70.10	5	2,007	0.25%
2020/12/25	4	70.10	3.2	69.91	69.70	0.8	1,992	0.04%
2020/12/24	0	0.00	1	68.90	68.70	-1	1,969	-0.05%
2020/12/18	2	70.85	0	0.00	70.40	2	1,957	0.10%
2020/12/17	2	70.85	1	71.20	70.20	1	1,941	0.05%
2020/12/16	0	0.00	3	69.13	70.60	-3	1,879	-0.16%
2020/12/15	9	67.03	0	0.00	67.00	9	1,828	0.49%
2020/12/14	4	68.88	5	68.76	68.80	-1	1,822	-0.05%
2020/12/11	2	68.50	3	69.20	68.60	-1	1,823	-0.05%
2020/12/10	1	70.00	0	0.00	70.40	1	1,788	0.06%
2020/12/09	6	73.00	7	72.44	72.30	-1	1,749	-0.06%
2020/12/08	2	72.70	4	72.35	72.00	-2	1,701	-0.12%
2020/12/07	40.2	72.52	12.4	72.86	71.60	27.9	1,676	1.66%
2020/12/04	4.7	73.55	4	72.88	73.40	0.7	1,624	0.05%
2020/12/03	20	74.58	9	75.27	73.00	11	1,554	0.71%
2020/12/02	0	0.00	2	70.20	70.30	-2	1,299	-0.15%
2020/12/01	1.4	69.49	5	70.00	70.50	-3.7	1,301	-0.28%
2020/11/30	4	70.23	1	70.40	69.80	3	1,299	0.23%
2020/11/26	0	0.00	1	68.30	68.20	-1	1,282	-0.08%
2020/11/25	1	66.90	0	0.00	66.90	1	1,290	0.08%
2020/11/24	0	0.00	2	68.30	67.60	-2	1,325	-0.15%
2020/11/20	0	0.00	1	69.10	69.40	-1	1,359	-0.07%
2020/11/19	0	0.00	1	69.40	68.50	-1	1,377	-0.07%
2020/11/18	0.1	68.20	4	68.65	68.50	-3.9	1,396	-0.28%
2020/11/17	2	69.10	1	68.40	68.00	1	1,424	0.07%
2020/11/13	5	67.46	1	67.90	67.70	4	1,576	0.25%
2020/11/12	4	68.78	1	68.50	68.20	3	1,603	0.19%
2020/11/11	3	69.17	3	69.23	68.90	0	1,628	0.00%
2020/11/10	0	0.00	0.5	67.10	67.10	-0.5	1,683	-0.03%
2020/11/09	0	0.00	3	67.93	67.50	-3	1,852	-0.16%
2020/11/06	2	66.95	6	67.33	66.60	-4	1,846	-0.22%
2020/11/05	0.1	66.30	107	66.91	66.30	-106.9	1,847	-5.79%	大賣/鉅額交易
2020/11/04	0	0.00	1	65.90	65.80	-1	1,845	-0.05%
2020/11/03	0	0.00	3	64.33	64.80	-3	1,846	-0.16%
2020/10/30	2	64.05	0	0.00	63.30	2	1,894	0.11%
2020/10/29	0	0.00	1	63.50	63.50	-1	1,918	-0.05%
2020/10/27	1	65.40	0	0.00	65.50	1	1,946	0.05%
2020/10/26	91	66.89	2	66.65	66.60	89	1,968	4.52%
2020/10/21	0	0.00	1	66.50	66.20	-1	2,056	-0.05%
2020/10/19	0	0.00	3	65.90	65.70	-3	2,150	-0.14%
2020/10/16	1	67.00	0	0.00	66.10	1	2,181	0.05%
2020/10/15	5	66.60	1	66.70	66.80	4	2,187	0.18%
2020/10/14	0	0.00	1	65.50	65.00	-1	2,179	-0.05%
2020/09/28	0	0.00	1	61.90	62.00	-1	3,307	-0.03%
2020/09/22	4	64.70	1	64.60	64.20	3	3,861	0.08%
2020/09/21	0	0.00	1	65.90	65.00	-1	3,972	-0.03%
2020/09/18	1	66.10	0	0.00	66.00	1	4,078	0.02%
2020/09/17	2	66.45	1	66.70	66.00	1	4,156	0.02%
2020/09/15	1	65.50	1	65.70	65.20	0	4,262	0.00%
2020/09/14	1	65.40	1	65.00	65.70	0	4,427	0.00%
2020/09/09	0	0.00	1	64.70	64.70	-1	4,766	-0.02%
2020/09/08	1	64.40	0	0.00	64.00	1	4,783	0.02%
2020/09/04	0	0.00	2	64.70	65.40	-2	4,891	-0.04%
2020/09/03	1	64.30	2	64.90	64.30	-1	4,972	-0.02%
2020/09/02	3	65.17	3	64.90	65.00	0	5,011	0.00%
2020/09/01	0	0.00	1	63.80	64.50	-1	5,043	-0.02%
2020/08/28	8	63.68	1	63.50	63.40	7	5,187	0.13%
2020/08/27	4	65.68	2	65.85	64.90	2	5,169	0.04%
2020/08/26	1	67.00	3	66.43	66.90	-2	5,183	-0.04%
2020/08/25	1	65.70	6	66.07	65.90	-5	5,215	-0.10%
2020/08/24	4	64.68	5	64.34	65.00	-1	5,198	-0.02%
2020/08/21	2	63.15	6	63.57	63.60	-4	5,202	-0.08%
2020/08/20	9	63.10	130	63.66	61.20	-121	5,211	-2.32%	大賣/鉅額交易
2020/08/19	3	68.60	91	68.17	67.80	-88	5,099	-1.73%
2020/08/18	2	69.60	17	69.97	69.70	-15	5,078	-0.30%
2020/08/17	4	71.15	5	71.22	70.60	-1	5,078	-0.02%
2020/08/14	18	73.13	6.1	72.70	72.30	11.9	5,084	0.23%
2020/08/13	110	73.28	46	74.55	75.20	64	4,989	1.28%	大買/
2020/08/12	145.1	70.88	4	70.80	71.30	141.1	4,852	2.91%	大買/鉅額交易
2020/08/11	4.1	70.86	0	0.00	70.00	4.1	4,916	0.08%
2020/08/10	5	72.28	7	72.61	71.90	-2	4,986	-0.04%
2020/08/07	2	71.70	0	0.00	71.60	2	5,028	0.04%
2020/08/06	2	72.50	1	72.60	72.40	1	5,115	0.02%
2020/08/05	1	71.70	4.6	72.06	72.30	-3.6	5,220	-0.07%
2020/08/04	3	70.64	27	70.91	72.30	-24	5,352	-0.45%
2020/08/03	3	70.63	22	70.66	70.30	-19	5,360	-0.35%
2020/07/31	12	69.63	2	69.80	69.90	10	5,385	0.19%
2020/07/30	4	69.48	3	70.00	69.90	1	5,416	0.02%
2020/07/29	3	68.07	4	68.73	68.60	-1	5,480	-0.02%
2020/07/28	71	70.79	74	68.57	67.60	-3	5,573	-0.05%
2020/07/27	5	70.10	1	70.70	68.90	4	5,588	0.07%
2020/07/24	1	73.50	60	72.00	71.10	-59	5,618	-1.05%
2020/07/23	11	73.91	8	73.96	74.00	3	5,621	0.05%
2020/07/22	0	0.00	3	73.27	73.20	-3	5,631	-0.05%
2020/07/21	37.5	72.84	1	72.60	72.80	36.5	5,654	0.64%
2020/07/20	5	71.70	12	71.98	72.90	-7	5,784	-0.12%
2020/07/17	8.3	71.69	3	72.40	71.40	5.3	5,816	0.09%
2020/07/16	5	73.12	0	0.00	72.50	5	5,841	0.09%
2020/07/15	9	73.76	28	74.62	72.50	-19	5,855	-0.32%
2020/07/14	9	77.07	0	0.00	75.80	9	5,870	0.15%
2020/07/13	25	78.02	1	78.60	78.60	24	6,048	0.40%
2020/07/10	74	79.27	0	0.00	77.20	74	6,034	1.23%
2020/07/09	15	81.18	4	81.65	80.10	11	6,001	0.18%
2020/07/08	9	82.84	13	83.15	82.20	-4	5,996	-0.07%
2020/07/07	37	81.90	40.6	83.05	81.50	-3.6	5,897	-0.06%
2020/07/06	13	80.06	18	81.24	83.90	-5	5,641	-0.09%
2020/07/03	16	76.26	14	76.74	76.30	2	5,491	0.04%
2020/07/02	3	74.87	10	75.21	75.40	-7	5,479	-0.13%
2020/07/01	10	74.39	23	73.98	74.00	-13	5,378	-0.24%
2020/06/30	28	74.75	16	74.76	74.80	12	5,415	0.22%
2020/06/29	7.1	73.61	2	74.30	73.50	5.1	5,400	0.09%
2020/06/24	13	72.22	12	72.88	73.30	1	5,324	0.02%
2020/06/23	1	72.00	0	0.00	71.60	1	5,312	0.02%
2020/06/22	1	71.70	0	0.00	71.50	1	5,314	0.02%
2020/06/19	14	72.29	31	73.37	71.50	-17	5,331	-0.32%
2020/06/18	9.7	71.50	12	71.90	72.50	-2.3	5,214	-0.04%
2020/06/17	14	71.49	14	72.08	71.20	0	5,145	0.00%
2020/06/16	5	70.58	10	70.06	71.30	-5	5,094	-0.10%
2020/06/15	2	67.85	5	69.00	67.30	-3	5,140	-0.06%
2020/06/11	7.1	70.02	1	69.10	68.50	6.1	5,304	0.11%
2020/06/10	1	70.40	16	70.86	71.90	-15	5,330	-0.28%
2020/06/09	2	68.90	0	0.00	68.70	2	5,383	0.04%
2020/06/08	15	69.93	6	70.70	70.00	9	5,480	0.16%
2020/06/05	44	70.62	9	71.50	70.00	35	5,555	0.63%
2020/06/04	3	68.87	7	68.71	68.60	-4	5,546	-0.07%
2020/06/03	5	68.60	4	68.63	68.30	1	5,647	0.02%
2020/06/02	8	68.35	1	69.00	68.10	7	5,711	0.12%
2020/06/01	0	0.00	7	66.99	67.40	-7	5,862	-0.12%
2020/05/29	0	0.00	4	65.20	65.60	-4	5,946	-0.07%
2020/05/28	1	65.40	0	0.00	64.90	1	6,272	0.02%
2020/05/27	0	0.00	3	64.63	64.70	-3	6,431	-0.05%
2020/05/26	0	0.00	6	64.47	64.00	-6	6,531	-0.09%
2020/05/25	0	0.00	10	63.80	63.80	-10	6,615	-0.15%
2020/05/22	10	63.58	2	63.40	63.20	8	6,708	0.12%
2020/05/21	3	65.40	8	65.04	65.60	-5	6,854	-0.07%
2020/05/20	5	63.20	0	0.00	62.80	5	6,992	0.07%
2020/05/19	5	62.66	14	63.18	64.00	-9	7,150	-0.13%
2020/05/18	3	63.40	4	63.38	62.20	-1	7,510	-0.01%
2020/05/15	11	65.72	6	65.38	65.20	5	7,514	0.07%
2020/05/14	1	67.70	0	0.00	67.70	1	7,621	0.01%
2020/05/13	3	69.93	0	0.00	69.80	3	7,779	0.04%
2020/05/12	9	71.72	1	70.90	71.90	8	7,946	0.10%
2020/05/11	6	71.95	19	72.58	73.30	-13	7,894	-0.16%
2020/05/08	5	68.84	0	0.00	69.00	5	7,756	0.06%
2020/05/07	4	69.40	16	68.86	69.00	-12	7,743	-0.15%
2020/05/06	13	68.18	10	68.25	67.90	3	7,728	0.04%
2020/05/05	2	68.50	1	67.80	68.30	1	7,786	0.01%
2020/05/04	2	68.30	0.4	68.10	68.10	1.6	7,737	0.02%
2020/04/30	12	71.41	3	71.00	71.00	9	7,680	0.12%
2020/04/29	6.1	72.43	20	71.95	72.00	-13.9	7,698	-0.18%
2020/04/28	4	72.13	12	72.95	72.30	-8	7,710	-0.10%
2020/04/27	2	72.10	2	72.10	71.40	0	7,749	0.00%
2020/04/24	5.1	70.76	3	71.37	71.20	2.1	7,856	0.03%
2020/04/23	26	71.89	15	71.23	70.20	11	7,850	0.14%
2020/04/22	6.2	68.70	1	68.20	69.40	5.2	7,763	0.07%
2020/04/21	6	69.33	2	69.10	68.10	4	7,985	0.05%
2020/04/20	13	69.51	25	69.23	70.10	-12	8,247	-0.15%
2020/04/17	19	68.71	13	70.41	68.10	6	8,227	0.07%
2020/04/16	11	68.95	17	70.11	69.10	-6	8,160	-0.07%
2020/04/15	9	67.61	11	67.48	67.40	-2	8,081	-0.02%
2020/04/14	16	67.52	1	67.60	67.50	15	8,076	0.19%
2020/04/13	14	66.38	18	67.93	67.80	-4	8,094	-0.05%
2020/04/10	7	64.96	5	65.54	65.40	2	8,213	0.02%
2020/04/09	9	64.86	7	66.23	64.40	2	8,328	0.02%
2020/04/08	15	64.61	7	64.31	64.50	8	8,414	0.10%
2020/04/07	24	64.43	15	64.00	63.80	9	8,783	0.10%
2020/04/06	1	60.50	14	61.67	62.00	-13	9,005	-0.14%
2020/04/01	13	60.95	8	61.59	60.70	5	9,039	0.06%
2020/03/31	2	60.40	5	60.48	60.90	-3	9,006	-0.03%
2020/03/27	10	60.03	6	59.85	58.20	4	8,942	0.04%
2020/03/26	4	58.28	11	59.48	59.60	-7	8,910	-0.08%
2020/03/25	7	60.76	5	61.02	58.80	2	8,919	0.02%
2020/03/24	8	58.74	6	58.37	58.10	2	8,843	0.02%
2020/03/23	4.5	55.12	1	55.20	54.90	3.5	8,788	0.04%
2020/03/20	3	56.83	6	56.82	57.50	-3	8,748	-0.03%
2020/03/19	6	54.05	12	56.16	52.30	-6	8,671	-0.07%
2020/03/18	20	61.01	12	59.86	57.70	8	8,507	0.09%
2020/03/17	12	59.73	5	60.46	60.30	7	8,400	0.08%
2020/03/16	12.5	62.54	2	63.00	59.00	10.5	8,292	0.13%
2020/03/13	9	60.70	6	60.42	62.50	3	8,181	0.04%
2020/03/12	1.5	66.47	3	69.23	65.10	-1.5	8,027	-0.02%
2020/03/11	11	72.91	3	72.63	71.80	8	7,874	0.10%
2020/03/10	5	75.18	8	74.13	75.50	-3	7,745	-0.04%
2020/03/09	9	75.50	14	74.91	73.50	-5	7,615	-0.07%
2020/03/06	10	78.43	12	78.75	77.70	-2	7,475	-0.03%
2020/03/05	18	79.56	21	79.43	78.80	-3	7,385	-0.04%
2020/03/04	11.8	76.97	10	77.25	78.00	1.8	7,171	0.03%
2020/03/03	34	77.22	24	77.83	77.50	10	7,036	0.14%
2020/03/02	1	74.10	9	74.23	74.80	-8	6,694	-0.12%
2020/02/27	1	73.20	14	71.04	70.20	-13	6,501	-0.20%
2020/02/26	13	74.35	2	73.50	73.60	11	6,356	0.17%
2020/02/25	5	73.10	18	73.04	74.00	-13	6,251	-0.21%
2020/02/24	11	75.64	8	75.80	74.30	3	6,126	0.05%
2020/02/21	4	75.43	9	75.80	75.00	-5	5,938	-0.08%
2020/02/20	18	75.52	16	75.10	74.60	2	5,748	0.03%
2020/02/19	9	73.68	23	75.13	75.50	-14	5,561	-0.25%
2020/02/18	12	71.13	5	72.10	70.80	7	5,160	0.14%
2020/02/17	16	71.93	15	72.07	72.00	1	5,092	0.02%
2020/02/14	6.7	70.62	27	71.00	72.00	-20.3	4,891	-0.41%
2020/02/13	15	69.78	28	69.54	68.00	-13	4,680	-0.28%
2020/02/12	2	64.65	7	65.97	66.40	-5	4,433	-0.11%
2020/02/11	0	0.00	1	63.10	63.20	-1	4,358	-0.02%
2020/02/10	1	62.50	7	61.91	61.70	-6	4,343	-0.14%
2020/02/07	1	63.70	3	63.57	63.30	-2	4,324	-0.05%
2020/02/06	25	64.88	6	64.45	64.70	19	4,301	0.44%
2020/02/05	1	62.80	3	62.70	62.40	-2	4,230	-0.05%
2020/02/04	9	62.60	4	63.25	63.90	5	4,208	0.12%
2020/02/03	4	60.85	1	61.40	61.60	3	4,152	0.07%
2020/01/31	1	65.80	2	63.65	64.00	-1	4,069	-0.02%
2020/01/30	10	65.49	17	65.33	65.00	-7	4,001	-0.17%
2020/01/20	5	72.64	5	72.92	72.20	0	3,925	0.00%
2020/01/17	1	70.70	1	70.50	70.70	0	3,771	0.00%
2020/01/16	7	70.63	1	70.20	70.00	6	3,716	0.16%
2020/01/15	4	72.05	11	71.75	71.20	-7	3,655	-0.19%
2020/01/14	11	69.62	7	69.49	70.30	4	3,367	0.12%
2020/01/13	1	65.20	0	0.00	65.90	1	3,023	0.03%
2020/01/10	8	65.05	6	64.98	65.10	2	2,988	0.07%
2020/01/09	4	65.50	6	66.38	66.50	-2	2,937	-0.07%
2020/01/08	1	65.20	1	64.00	64.00	0	2,791	0.00%
2020/01/07	3	65.13	1	66.00	64.70	2	2,713	0.07%
2020/01/06	8	67.43	5	67.98	66.50	3	2,594	0.12%
2020/01/03	4	66.28	5	66.40	67.70	-1	2,359	-0.04%
2020/01/02	23	68.31	10	67.98	67.70	13	2,208	0.59%
2019/12/31	50	66.06	32	66.33	67.50	18	2,030	0.89%
2019/12/30	21	63.27	17	64.09	65.30	4	1,599	0.25%
2019/12/27	5	59.16	3	59.10	59.40	2	1,265	0.16%
2019/12/26	6	58.48	12.1	58.31	58.30	-6.1	1,184	-0.51%
2019/12/25	3.1	57.00	2	57.20	57.00	1.1	1,094	0.10%
2019/12/24	3	56.80	0	0.00	56.60	3	1,093	0.27%
2019/12/23	2	56.10	0	0.00	56.40	2	1,061	0.19%
2019/12/20	0	0.00	14	56.06	56.10	-14	1,028	-1.36%
2019/12/13	3	52.60	0	0.00	52.50	3	988	0.30%
2019/12/12	0	0.00	1	53.00	52.90	-1	990	-0.10%
2019/12/06	0	0.00	1	52.50	52.70	-1	1,000	-0.10%
2019/11/29	1	52.30	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%
2019/11/21	1	51.50	0	0.00	52.50	1	1,368	0.07%
2019/11/20	6	52.20	0	0.00	52.00	6	1,403	0.43%
2019/11/18	1	51.90	0	0.00	52.10	1	1,561	0.06%
2019/11/14	1	52.50	10	51.10	51.10	-9	1,572	-0.57%
2019/11/13	2	52.60	2	52.30	52.50	0	1,544	0.00%
2019/11/12	10	52.20	2	52.20	52.20	8	1,543	0.52%
2019/11/11	4	52.38	0	0.00	52.00	4	1,535	0.26%
2019/11/08	1	54.40	0	0.00	54.50	1	1,517	0.07%
2019/11/05	1	56.10	0	0.00	56.30	1	1,514	0.07%
2019/11/04	3	57.30	0	0.00	57.00	3	1,509	0.20%
2019/11/01	2.8	57.30	0	0.00	57.30	2.8	1,494	0.19%
2019/10/31	1	55.80	0	0.00	55.80	1	1,492	0.07%
2019/10/29	18	55.94	10	55.45	56.10	8	1,499	0.53%
2019/10/28	11	56.80	0	0.00	57.30	11	1,487	0.74%
2019/10/25	0	0.00	1	56.00	55.80	-1	1,470	-0.07%
2019/10/23	1	55.00	1	56.20	55.10	0	1,487	0.00%
2019/10/22	0	0.00	10	54.31	54.70	-10	1,499	-0.67%
2019/10/21	7	53.80	0	0.00	53.80	7	1,547	0.45%
2019/10/18	1	54.10	0	0.00	54.10	1	1,562	0.06%
2019/10/14	0	0.00	1	53.30	53.30	-1	1,600	-0.06%
2019/10/09	2	53.10	4	53.03	52.80	-2	1,659	-0.12%
2019/10/08	5	53.64	0	0.00	53.50	5	1,670	0.30%
2019/10/07	0	0.00	1	54.10	54.00	-1	1,683	-0.06%
2019/10/02	3	55.37	1	56.10	55.40	2	1,741	0.11%
2019/10/01	0	0.00	2	55.40	55.70	-2	1,755	-0.11%
2019/09/27	6	55.63	7	55.37	55.10	-1	1,787	-0.06%
2019/09/26	4	57.05	1	56.90	56.70	3	1,917	0.16%
2019/09/25	4	57.65	2	58.00	57.70	2	1,995	0.10%
2019/09/24	0.2	57.90	3	58.67	57.80	-2.8	2,034	-0.14%
2019/09/23	2	58.10	0	0.00	58.10	2	2,019	0.10%
2019/09/20	0	0.00	1	57.50	58.20	-1	2,026	-0.05%
2019/09/19	1	56.90	0	0.00	56.80	1	2,020	0.05%
2019/09/18	1	57.20	6.4	57.48	57.20	-5.4	2,031	-0.27%
2019/09/17	0	0.00	3	57.40	57.50	-3	2,060	-0.15%
2019/09/10	3	56.73	0	0.00	57.00	3	2,140	0.14%
2019/09/09	0	0.00	5	57.96	57.50	-5	2,130	-0.23%
2019/09/06	11	60.00	5	59.58	59.60	6	2,118	0.28%
2019/09/04	2	57.65	1	57.70	57.70	1	1,990	0.05%
2019/09/03	1	58.50	0	0.00	58.00	1	1,993	0.05%
2019/09/02	1	57.50	3	57.50	57.50	-2	1,983	-0.10%
2019/08/30	1	56.80	2	57.55	57.20	-1	1,998	-0.05%
2019/08/28	2	56.80	2	56.60	56.10	0	2,045	0.00%
2019/08/27	3	56.83	2	57.00	56.90	1	2,052	0.05%
2019/08/26	3	56.43	2	56.00	56.00	1	2,074	0.05%
2019/08/23	2	57.55	5	57.76	58.40	-3	2,051	-0.15%
2019/08/22	5	58.16	4	58.33	58.10	1	2,022	0.05%
2019/08/21	3	55.50	7	56.89	58.40	-4	1,951	-0.21%
2019/08/20	1	54.80	0	0.00	54.90	1	1,871	0.05%
2019/08/16	2	54.95	0	0.00	54.80	2	1,873	0.11%
2019/08/15	1	54.10	0	0.00	54.30	1	1,883	0.05%
2019/08/14	1	55.00	3	55.00	54.70	-2	1,888	-0.11%
2019/08/13	1	54.50	0	0.00	54.50	1	1,892	0.05%
2019/08/07	0	0.00	1	52.00	51.70	-1	1,907	-0.05%
2019/08/06	1	52.40	0	0.00	53.20	1	1,905	0.05%
2019/08/05	1	53.30	3	54.20	52.20	-2	1,902	-0.11%
2019/08/02	1	54.80	26	55.38	54.80	-25	1,914	-1.31%
2019/08/01	1	56.60	0	0.00	56.70	1	1,918	0.05%
2019/07/26	1	58.50	0	0.00	57.90	1	1,915	0.05%
2019/07/24	0	0.00	5	58.76	58.60	-5	1,900	-0.26%
2019/07/23	7	57.84	15	58.14	58.20	-8	1,878	-0.43%
2019/07/22	4	56.60	4	56.30	56.20	0	1,842	0.00%
2019/07/17	2	56.30	0	0.00	56.10	2	1,834	0.11%
2019/07/16	29	57.40	2	57.00	56.80	27	1,890	1.43%
2019/07/15	3	59.93	15	59.74	59.80	-12	1,844	-0.65%
2019/07/12	3	59.00	0	0.00	59.10	3	1,791	0.17%
2019/07/11	14	58.99	2	59.00	58.80	12	1,779	0.67%
2019/07/09	0	0.00	6	57.62	57.50	-6	1,762	-0.34%
2019/07/08	4	59.80	1	59.80	59.50	3	1,740	0.17%
2019/07/05	8	59.44	4	59.40	59.20	4	1,736	0.23%
2019/07/04	2	59.30	2	59.50	59.40	0	1,722	0.00%
2019/07/03	4	59.70	24	59.40	60.00	-20	1,700	-1.18%
2019/07/02	11	57.54	3	56.23	58.70	8	1,566	0.51%
2019/07/01	21	55.66	12	56.05	56.10	9	1,477	0.61%
2019/06/28	0	0.00	1	54.00	54.00	-1	1,454	-0.07%
2019/06/26	0	0.00	3	53.47	53.30	-3	1,458	-0.21%
2019/06/21	2	55.40	0	0.00	55.80	2	1,446	0.14%
2019/06/20	10	56.00	0	0.00	55.40	10	1,438	0.70%
2019/06/19	1	55.90	1	56.20	55.80	0	1,419	0.00%
2019/06/18	4	55.50	0	0.00	55.70	4	1,406	0.28%
2019/06/17	1	54.80	1	55.20	54.80	0	1,402	0.00%
2019/06/14	3	55.57	3	55.17	55.50	0	1,414	0.00%
2019/06/13	2	54.60	2	55.10	55.00	0	1,418	0.00%
2019/06/12	4	55.70	2	55.30	55.40	2	1,408	0.14%
2019/06/06	2	55.00	2	55.00	54.30	0	1,347	0.00%
2019/06/05	4	56.05	0	0.00	56.20	4	1,348	0.30%
2019/06/04	2	52.90	2	53.70	53.80	0	1,301	0.00%
2019/06/03	1	51.80	1	52.50	51.50	0	1,288	0.00%
2019/05/24	1	50.80	1	51.30	50.80	0	1,376	0.00%
2019/05/21	0	0.00	1	52.30	53.40	-1	1,849	-0.05%
2019/05/17	1	55.10	0	0.00	53.10	1	1,855	0.05%
2019/05/16	1	56.30	1	54.20	54.20	0	1,905	0.00%
2019/05/15	1	56.50	1	57.40	56.80	0	1,934	0.00%
2019/05/10	2	60.75	3	61.07	60.40	-1	1,967	-0.05%
2019/05/08	1	61.00	12	61.68	60.90	-11	1,923	-0.57%
2019/05/06	0	0.00	1	62.80	62.90	-1	1,922	-0.05%
2019/05/02	0	0.00	1	64.50	64.60	-1	1,903	-0.05%
2019/04/29	0	0.00	9	64.49	64.70	-9	1,904	-0.47%
2019/04/24	1	68.50	0	0.00	67.80	1	1,912	0.05%
2019/04/23	2	68.95	1	68.70	68.60	1	1,927	0.05%
2019/04/22	14	70.36	2	70.40	70.00	12	1,925	0.62%
2019/04/18	0	0.00	5	68.30	67.60	-5	1,986	-0.25%
2019/04/15	5	67.60	0	0.00	67.50	5	2,148	0.23%
2019/04/03	0	0.00	5	68.70	68.70	-5	2,298	-0.22%
2019/04/02	1	68.60	1	68.90	68.70	0	2,307	0.00%
2019/03/28	1	68.50	0	0.00	67.60	1	2,286	0.04%
2019/03/27	2	69.60	4	70.00	69.40	-2	2,271	-0.09%
2019/03/25	2	70.20	1	70.30	70.40	1	2,324	0.04%
2019/03/21	1	74.70	1	73.80	73.70	0	2,346	0.00%
2019/03/20	0	0.00	1	73.70	73.50	-1	2,353	-0.04%
2019/03/19	8	75.28	1	75.10	74.10	7	2,387	0.29%
2019/03/18	3	74.43	3	74.67	74.40	0	2,378	0.00%
2019/03/15	1	74.20	0	0.00	72.70	1	2,360	0.04%
2019/03/13	3	72.20	1	72.70	72.80	2	2,425	0.08%
2019/03/11	2	72.75	2	72.90	72.90	0	2,577	0.00%
2019/03/08	0	0.00	1	70.20	71.40	-1	2,588	-0.04%
2019/03/06	2	73.30	7	72.19	72.30	-5	2,648	-0.19%
2019/03/05	1	73.80	1	73.90	73.00	0	2,655	0.00%
2019/03/04	1	73.40	1	73.40	73.50	0	2,684	0.00%
2019/02/26	1	76.30	1	76.70	74.70	0	2,667	0.00%
2019/02/25	2	75.35	1	76.00	75.90	1	2,679	0.04%
2019/02/22	6	75.97	5	75.70	75.10	1	2,665	0.04%
2019/02/21	24	77.22	7	75.83	74.70	17	2,633	0.65%
2019/02/20	7	71.87	26	74.31	76.50	-19	2,433	-0.78%
2019/02/15	18	70.35	1	70.30	69.00	17	2,256	0.75%
2019/02/13	3	67.50	7	67.03	67.20	-4	2,153	-0.19%
2019/02/12	0	0.00	4	67.58	68.00	-4	2,141	-0.19%
2019/02/11	1	66.00	1	66.40	66.60	0	2,110	0.00%
2019/01/28	1	66.70	1	67.50	66.70	0	2,083	0.00%
2019/01/25	6	65.90	0	0.00	66.10	6	2,071	0.29%
2019/01/22	5	66.22	0	0.00	65.10	5	2,060	0.24%
2019/01/18	3	66.90	4	66.70	66.60	-1	2,044	-0.05%
2019/01/17	3	68.67	38	67.87	67.40	-35	2,034	-1.72%
2019/01/15	0	0.00	2	69.70	69.50	-2	1,999	-0.10%
2019/01/14	0	0.00	9	68.79	68.30	-9	1,972	-0.46%
2019/01/11	7	69.37	5	70.42	68.80	2	1,960	0.10%
2019/01/10	1	69.10	1	69.20	69.60	0	1,870	0.00%
2019/01/09	13	69.38	14	68.94	68.60	-1	1,826	-0.05%
2019/01/08	1	66.60	0	0.00	66.00	1	1,651	0.06%
2019/01/04	2	63.30	5	62.56	63.70	-3	1,651	-0.18%
2019/01/03	4	65.78	0	0.00	65.10	4	1,643	0.24%
2019/01/02	0	0.00	1	66.70	66.20	-1	1,609	-0.06%
2018/12/28	1	65.30	6	64.92	65.70	-5	1,576	-0.32%
2018/12/27	15	68.11	1	68.20	66.00	14	1,569	0.89%
2018/12/26	2	65.45	0	0.00	65.80	2	1,481	0.13%
2018/12/25	1	63.80	6	63.93	64.30	-5	1,457	-0.34%
2018/12/24	5	64.80	1	64.90	65.20	4	1,440	0.28%
2018/12/22	1	62.20	1	62.10	62.10	0	1,425	0.00%
2018/12/20	1	64.90	1	65.10	62.80	0	1,418	0.00%
2018/12/19	1	64.80	11	65.80	64.60	-10	1,403	-0.71%
2018/12/18	0	0.00	2	66.50	65.60	-2	1,390	-0.14%
2018/12/17	11	66.70	2	65.75	67.20	9	1,321	0.68%
2018/12/13	3	64.93	3	65.00	64.50	0	1,270	0.00%
2018/12/12	2	65.00	4	65.78	64.80	-2	1,253	-0.16%
2018/12/11	2	61.75	3	61.50	61.90	-1	1,213	-0.08%
2018/12/10	0	0.00	2	60.10	59.60	-2	1,207	-0.17%
2018/12/07	2	62.50	2	62.15	62.10	0	1,201	0.00%
2018/12/06	3	64.50	2	61.50	61.60	1	1,177	0.08%
2018/12/05	7	67.00	1	68.90	66.90	6	1,121	0.54%
2018/12/04	0	0.00	3	68.80	67.90	-3	1,048	-0.29%
2018/12/03	0.2	64.80	0	0.00	64.70	0.2	984	0.02%
2018/11/30	1	64.43	0	0.00	62.70	1	961	0.11%
2018/11/29	3	64.30	0	0.00	63.80	3	901	0.33%
2018/11/28	2	64.25	1	64.60	64.80	1	883	0.11%
2018/11/26	2	61.95	2	62.45	62.20	0	829	0.00%
2018/11/22	36	65.63	0	0.00	62.30	36	807	4.46%
2018/11/21	0	0.00	3	60.23	61.30	-3	759	-0.39%
2018/11/20	5	60.30	2	60.75	60.50	3	739	0.41%
2018/11/16	0	0.00	12	53.93	54.20	-12	652	-1.84%
2018/11/15	2	52.90	0	0.00	52.90	2	650	0.31%
2018/11/06	1	55.00	0	0.00	54.70	1	762	0.13%
2018/11/02	10	55.48	1	55.00	55.50	9	761	1.18%
2018/10/25	0	0.00	0.2	52.00	51.80	-0.2	762	-0.03%
2018/10/15	0	0.00	2	55.20	56.80	-2	829	-0.24%
2018/10/12	3	51.50	2	52.75	54.40	1	829	0.12%
2018/10/09	1.3	59.22	2	61.60	59.20	-0.7	815	-0.08%
2018/10/08	0	0.00	2	61.50	61.50	-2	810	-0.25%
2018/10/05	1	62.80	2	64.10	63.00	-1	812	-0.12%
2018/10/02	1	68.50	0	0.00	68.50	1	805	0.12%
2018/09/28	1	67.40	0	0.00	67.70	1	810	0.12%
2018/09/27	1	68.30	5	68.50	67.10	-4	814	-0.49%
2018/09/25	5	69.90	0	0.00	69.40	5	816	0.61%
2018/09/21	2	67.30	1	66.80	67.80	1	818	0.12%
2018/09/19	1	68.20	0	0.00	67.70	1	837	0.12%
2018/09/13	0	0.00	1	67.00	67.00	-1	821	-0.12%
2018/09/12	1	64.80	0	0.00	65.20	1	814	0.12%
2018/09/11	1	64.30	0	0.00	65.20	1	820	0.12%
2018/09/10	1	64.10	0	0.00	63.80	1	817	0.12%
2018/09/06	0	0.00	1	69.70	69.90	-1	776	-0.13%
2018/08/31	0	0.00	1	73.70	74.20	-1	779	-0.13%
2018/08/27	1	72.10	0	0.00	73.00	1	823	0.12%
2018/08/23	0.1	73.10	0	0.00	72.70	0.1	823	0.01%
2018/08/21	2	72.20	0	0.00	72.10	2	826	0.24%
2018/08/17	0	0.00	0.1	76.80	75.00	-0.1	806	-0.01%
2018/08/16	2	76.30	1	76.50	76.00	1	791	0.13%
2018/08/15	2	80.60	1	82.30	80.10	1	755	0.13%
2018/08/10	1	91.50	0	0.00	91.60	1	732	0.14%
2018/08/09	0	0.00	2	91.60	91.60	-2	734	-0.27%
2018/08/08	0	0.00	1	95.10	92.80	-1	736	-0.14%
2018/07/31	1	92.00	0	0.00	93.50	1	770	0.13%
2018/07/30	2	94.20	0	0.00	92.60	2	774	0.26%
2018/07/24	6	95.43	0	0.00	96.00	6	795	0.75%
2018/07/23	1	106.00	0	0.00	107.00	1	805	0.12%
2018/07/18	0	0.00	1	106.00	106.50	-1	838	-0.12%
2018/07/17	1	102.50	0	0.00	102.50	1	832	0.12%
2018/07/11	1	99.20	0	0.00	99.30	1	910	0.11%
2018/07/05	0	101.00	0	0.00	101.00	0	1,083	0.00%
2018/06/29	1	104.50	1	103.50	103.50	0	1,081	0.00%
2018/06/14	2	110.00	0	0.00	109.50	2	1,107	0.18%
2018/06/07	0	0.00	1	113.50	113.00	-1	1,109	-0.09%
2018/05/31	1	107.50	0	0.00	106.50	1	1,051	0.10%
2018/05/25	0	0.00	1	106.50	106.50	-1	1,047	-0.10%
2018/05/22	1	107.00	1	106.50	106.00	0	1,069	0.00%
2018/05/21	1	105.50	1	105.00	105.00	0	1,084	0.00%
2018/05/14	1	100.50	2	102.50	103.00	-1	1,171	-0.09%
2018/05/10	2	102.00	0	0.00	101.50	2	1,199	0.17%
2018/05/09	1	101.50	2	103.00	102.50	-1	1,216	-0.08%
2018/05/04	2	99.50	0	0.00	99.30	2	1,214	0.16%
2018/05/03	1	100.00	0	0.00	99.90	1	1,213	0.08%
2018/05/02	2	100.50	0	0.00	100.50	2	1,218	0.16%
2018/04/30	0	0.00	1	102.50	104.50	-1	1,211	-0.08%
2018/04/27	4	100.20	1	99.60	100.00	3	1,209	0.25%
2018/04/26	1	106.00	0	0.00	102.50	1	1,178	0.08%
2018/04/25	1	109.50	0	0.00	110.50	1	1,144	0.09%
2018/04/20	1	113.50	0	0.00	114.00	1	1,170	0.09%
2018/04/18	1	121.50	1	116.50	116.50	0	1,164	0.00%
2018/04/17	1	118.50	1	120.00	119.50	0	1,132	0.00%
2018/04/13	0	0.00	1	124.00	123.50	-1	1,134	-0.09%
2018/04/11	1	119.00	6.1	120.00	120.00	-5.1	1,085	-0.47%
2018/04/09	0	111.50	0	0.00	111.50	0	1,101	0.00%
2018/04/03	1	110.50	0	0.00	110.50	1	1,171	0.09%
2018/03/28	2	113.75	0	0.00	113.50	2	1,292	0.15%
2018/03/21	1	117.50	0	0.00	117.00	1	1,386	0.07%
2018/03/16	1	118.00	1	118.00	118.00	0	1,500	0.00%
2018/03/13	1	123.50	0	0.00	123.50	1	1,648	0.06%
2018/03/06	1	121.50	0	0.00	121.50	1	2,296	0.04%
2018/03/05	1	122.00	0	0.00	120.00	1	2,366	0.04%
2018/03/01	0	0.00	1	124.00	124.50	-1	2,469	-0.04%
2018/02/22	0	0.00	1	123.50	122.50	-1	2,825	-0.04%
2018/02/21	0	0.00	2	121.50	122.00	-2	2,858	-0.07%
2018/02/09	0	0.00	3	116.50	117.00	-3	2,843	-0.11%
2018/02/08	0	0.00	5	114.30	114.00	-5	2,838	-0.18%
2018/02/07	7	117.36	1	118.00	117.50	6	2,828	0.21%
2018/02/06	4	115.25	4	113.88	113.50	0	2,810	0.00%
2018/02/05	0	0.00	1	125.50	125.00	-1	2,761	-0.04%
2018/02/02	4	131.38	1	131.50	129.00	3	2,751	0.11%
2018/01/30	1	129.00	0	0.00	127.50	1	2,725	0.04%
2018/01/24	1	131.00	1	131.50	131.00	0	2,783	0.00%
2018/01/23	0	0.00	2	131.50	129.50	-2	2,791	-0.07%
2018/01/19	1	130.50	2	131.50	130.50	-1	2,843	-0.04%
2018/01/18	0	0.00	4	133.50	132.50	-4	2,903	-0.14%
2018/01/17	1	131.00	0	0.00	131.00	1	2,906	0.03%
2018/01/16	0	0.00	0.2	133.00	134.00	-0.2	2,913	-0.01%
2018/01/15	0	0.00	2	130.00	132.00	-2	2,942	-0.07%
2018/01/12	1	130.50	4	130.00	130.00	-3	3,083	-0.10%
2018/01/11	1	128.50	4	128.38	128.50	-3	3,084	-0.10%
2018/01/10	5	127.80	0	0.00	127.00	5	3,083	0.16%
2018/01/09	2	129.25	1	129.00	128.50	1	3,069	0.03%
2018/01/08	1	129.50	0	0.00	128.00	1	3,062	0.03%
2018/01/05	1	133.00	2	132.75	132.50	-1	3,044	-0.03%
2018/01/04	1	132.00	4	133.38	134.00	-3	3,046	-0.10%
2018/01/03	5	131.50	7	132.50	131.50	-2	3,005	-0.07%
2018/01/02	5	132.30	14	131.71	133.00	-9	2,998	-0.30%