安勤 (3479)-富邦-陽明券商分點個股進出

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

安勤

(3479)

可現股當沖

股價
119.0
漲跌
▲4.0
漲幅
+3.48%
成交量
886張
產業
上櫃電腦及週邊類股
283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

安勤 (3479)籌碼相關－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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	2.3	118.91	7	118.33	119.00	-4.7	1,901	-0.25%
2024/04/17	22.2	115.51	0	0.00	115.00	22.2	1,911	1.16%
2024/04/16	27.2	114.93	1.2	117.10	114.50	26	1,921	1.35%
2024/04/15	41.1	118.56	1.4	119.53	118.00	39.7	1,922	2.06%
2024/04/12	1.5	120.67	0	0.00	120.00	1.5	1,924	0.08%
2024/04/11	0	0.00	0.1	120.50	120.00	-0.1	1,932	-0.01%
2024/04/10	0	0.00	0.1	123.00	122.50	-0.1	1,950	-0.01%
2024/04/09	40.1	119.55	1.3	122.12	122.00	38.8	1,981	1.96%
2024/04/08	3.1	122.50	1	122.83	122.00	2.1	1,981	0.10%
2024/04/03	0.7	122.93	0.7	123.88	123.00	0	2,001	0.00%
2024/04/02	7.7	124.07	5.8	124.68	124.00	1.9	2,025	0.09%
2024/04/01	1.8	124.25	3	125.33	125.50	-1.2	2,048	-0.06%
2024/03/29	9	123.11	37.5	124.62	123.00	-28.5	2,116	-1.35%
2024/03/28	27.8	124.88	14.5	126.85	123.00	13.4	2,188	0.61%
2024/03/27	11.1	128.11	35.1	129.86	127.00	-24	2,155	-1.11%
2024/03/26	9.1	127.80	19.8	128.27	126.50	-10.7	2,092	-0.51%
2024/03/25	9.8	121.30	12.4	123.17	123.00	-2.5	2,043	-0.12%
2024/03/22	5.9	122.36	5.9	122.68	123.00	0.1	2,044	0.00%
2024/03/21	5.1	123.92	7.1	125.86	123.50	-2	2,043	-0.10%
2024/03/20	8.9	122.60	6.6	124.45	124.00	2.4	2,018	0.12%
2024/03/19	10.9	122.55	1.2	123.65	122.50	9.6	2,019	0.48%
2024/03/18	19.2	123.19	37.4	124.60	123.00	-18.1	2,046	-0.89%
2024/03/15	20.4	120.19	34.4	119.91	120.50	-14.1	2,016	-0.70%
2024/03/14	3.4	113.67	0.2	114.66	113.50	3.2	2,065	0.16%
2024/03/13	1.2	113.73	5.3	114.13	113.50	-4.1	2,142	-0.19%
2024/03/12	14.3	114.08	7	116.00	115.50	7.3	2,391	0.31%
2024/03/11	17.1	109.65	5	110.50	109.50	12.1	2,541	0.48%
2024/03/08	16	111.59	7.1	111.49	111.50	8.9	2,528	0.35%
2024/03/07	19	114.16	0.5	115.55	113.00	18.5	2,525	0.73%
2024/03/06	5.5	116.45	3.2	117.79	116.50	2.2	2,564	0.09%
2024/03/05	9.4	117.19	15.3	117.52	117.00	-5.8	2,568	-0.23%
2024/03/04	8.3	118.44	5.1	119.21	118.50	3.1	2,547	0.12%
2024/03/01	1.1	118.56	5	119.00	118.00	-3.9	2,531	-0.15%
2024/02/29	28	118.89	11	118.68	118.00	17	2,515	0.68%
2024/02/27	45	123.26	33	122.09	122.00	12	2,477	0.48%
2024/02/26	44	124.77	1	124.00	125.50	43	2,443	1.76%
2024/02/23	15.3	124.90	40	127.84	129.00	-24.7	2,396	-1.03%
2024/02/22	7	117.86	56.1	121.26	123.50	-49.1	2,207	-2.22%
2024/02/21	0	113.75	0	0.00	112.50	0	2,119	0.00%
2024/02/19	1	113.00	1	115.00	112.50	0	2,126	0.00%
2024/02/16	14	112.18	0	0.00	112.00	14	2,123	0.66%
2024/02/15	63.1	111.50	7.4	111.50	111.50	55.7	2,107	2.64%
2024/02/05	0.1	117.50	10	118.45	118.50	-9.9	2,063	-0.48%
2024/02/02	6	116.92	1	117.00	117.00	5	2,054	0.24%
2024/02/01	3.1	117.50	3	118.00	117.50	0.1	2,044	0.00%
2024/01/31	3	117.00	0	0.00	117.00	3	2,036	0.15%
2024/01/30	3	119.00	7	118.00	119.00	-4	2,023	-0.20%
2024/01/29	4.2	118.26	10	119.20	119.00	-5.8	2,018	-0.29%
2024/01/26	16	118.38	14	118.68	119.00	2	2,009	0.10%
2024/01/25	18	120.75	9.1	121.79	120.00	8.9	1,992	0.45%
2024/01/24	11	120.45	16	120.66	120.50	-5	1,948	-0.26%
2024/01/23	9	118.22	8.2	120.40	119.00	0.8	1,915	0.04%
2024/01/22	4	119.63	17	119.74	120.00	-13	1,896	-0.69%
2024/01/19	4	117.00	11	115.86	117.00	-7	1,862	-0.38%
2024/01/18	4	113.13	0	0.00	113.00	4	1,849	0.22%
2024/01/17	1	114.00	1.1	116.36	115.00	-0.1	1,835	-0.01%
2024/01/16	1	115.50	6	114.92	114.00	-5	1,817	-0.28%
2024/01/15	0	0.00	1	116.00	116.50	-1	1,808	-0.06%
2024/01/12	3	113.50	3	114.50	113.50	0	1,802	0.00%
2024/01/11	0.2	113.50	1	113.00	113.50	-0.8	1,795	-0.04%
2024/01/10	10.1	110.11	0	0.00	109.50	10.1	1,779	0.57%
2024/01/09	5	111.50	1	112.00	112.00	4	1,774	0.23%
2024/01/08	5	111.70	3	112.50	111.50	2	1,768	0.11%
2024/01/05	1	113.00	0	0.00	113.00	1	1,758	0.06%
2024/01/04	9.1	114.12	1.5	114.53	113.00	7.7	1,750	0.44%
2024/01/03	4.1	118.77	4	118.63	118.00	0.1	1,730	0.01%
2024/01/02	14.1	116.93	0	0.00	118.00	14.1	1,696	0.83%
2023/12/29	2	119.00	7	119.64	119.50	-5	1,676	-0.30%
2023/12/28	10	117.75	9	118.11	117.50	1	1,649	0.06%
2023/12/27	8.2	120.06	3.1	120.32	119.50	5.1	1,621	0.31%
2023/12/26	39.3	122.57	9	121.83	120.50	30.3	1,580	1.92%
2023/12/25	34.1	120.27	65	119.98	121.00	-30.9	1,500	-2.06%
2023/12/22	0.1	115.00	6	116.92	115.00	-6	1,403	-0.42%
2023/12/21	1	113.50	3	115.17	115.50	-2	1,374	-0.15%
2023/12/20	4	114.88	4	115.25	114.50	0	1,359	0.00%
2023/12/19	5	112.10	46	112.28	115.50	-41	1,336	-3.07%
2023/12/18	4	110.00	3	110.83	110.00	1	1,320	0.08%
2023/12/15	5.1	114.51	4	114.13	112.50	1.1	1,308	0.08%
2023/12/14	29	115.21	6	116.25	115.00	23	1,296	1.77%
2023/12/13	31.1	114.55	6	115.58	116.50	25.1	1,259	1.99%
2023/12/12	24.6	113.69	23	112.28	115.00	1.6	1,226	0.13%
2023/12/11	13	109.12	171	108.06	110.00	-158	1,177	-13.41%	大賣/鉅額交易
2023/12/08	8	115.00	14	115.43	116.50	-6	1,056	-0.57%
2023/12/07	139.1	117.55	69	118.02	115.00	70.1	973	7.20%	大買/
2023/12/06	30	112.65	31.8	113.04	113.50	-1.8	737	-0.24%
2023/12/05	16	104.66	1	106.00	103.50	15	588	2.55%
2023/12/04	27	105.85	0	0.00	106.00	27	626	4.31%
2023/12/01	62	107.94	58	107.40	106.50	4	642	0.62%
2023/11/30	5	102.00	2	101.50	105.00	3	582	0.52%
2023/11/29	2	101.75	2	101.50	101.00	0	568	0.00%
2023/11/28	11	102.14	0	0.00	102.50	11	570	1.93%
2023/11/27	1	101.00	0	0.00	100.50	1	579	0.17%
2023/11/24	1	100.50	7	102.14	102.00	-6	580	-1.03%
2023/11/23	11	103.45	6	102.42	102.50	5	572	0.87%
2023/11/22	53	103.08	43	101.97	101.50	10	562	1.78%
2023/11/17	18	100.50	0	0.00	100.50	18	543	3.31%
2023/11/16	10	98.06	0	0.00	98.30	10	542	1.84%
2023/11/15	29	98.70	40	96.79	96.60	-11	540	-2.03%
2023/11/10	1	96.60	1	97.20	96.50	0	616	0.00%
2023/11/06	0	0.00	5	97.90	97.00	-5	743	-0.67%
2023/11/02	0	0.00	1	95.30	95.50	-1	748	-0.13%
2023/10/31	1	97.00	0	0.00	94.60	1	767	0.13%
2023/10/30	0	0.00	1	97.00	97.00	-1	789	-0.13%
2023/10/18	2	93.60	0	0.00	93.60	2	947	0.21%
2023/10/17	1	96.00	0	0.00	94.80	1	950	0.11%
2023/10/16	0	0.00	1	96.70	96.80	-1	953	-0.10%
2023/10/13	5	98.10	0	0.00	98.40	5	968	0.52%
2023/10/02	1	100.50	0	0.00	100.50	1	1,144	0.09%
2023/09/28	0	0.00	1	99.60	98.70	-1	1,165	-0.09%
2023/09/26	1	99.00	0	0.00	98.60	1	1,214	0.08%
2023/09/22	1	97.60	1	98.00	98.30	0	1,275	0.00%
2023/09/20	0	0.00	1	99.80	99.10	-1	1,315	-0.08%
2023/09/19	0	0.00	1	98.70	98.60	-1	1,353	-0.07%
2023/09/18	2	99.80	0	0.00	99.50	2	1,393	0.14%
2023/09/15	2	102.00	5	100.40	99.70	-3	1,403	-0.21%
2023/09/14	0	0.00	5	102.50	103.00	-5	1,406	-0.36%
2023/09/13	20	102.38	0	0.00	102.00	20	1,408	1.42%
2023/09/12	1	102.50	0	0.00	102.50	1	1,432	0.07%
2023/09/11	6	101.92	1	101.00	101.00	5	1,456	0.34%
2023/09/08	15	105.33	0	0.00	106.00	15	1,466	1.02%
2023/09/07	13	105.54	3	104.67	105.50	10	1,456	0.69%
2023/09/06	7	104.21	2	103.25	103.00	5	1,433	0.35%
2023/09/04	1	100.00	0	0.00	100.00	1	1,453	0.07%
2023/09/01	5	101.00	0	0.00	100.00	5	1,472	0.34%
2023/08/29	1	97.80	1	97.60	98.10	0	1,548	0.00%
2023/08/28	6	96.85	1	97.60	97.80	5	1,569	0.32%
2023/08/25	7	98.84	2	98.75	98.70	5	1,584	0.32%
2023/08/24	1	99.90	0	98.80	99.40	1	1,600	0.06%
2023/08/23	2	98.70	0	0.00	98.30	2	1,623	0.12%
2023/08/22	5	98.84	3	98.40	98.10	2	1,694	0.12%
2023/08/21	5	99.40	1	98.40	99.70	4	1,713	0.23%
2023/08/18	8	100.68	1	99.20	98.30	7	1,748	0.40%
2023/08/17	5	101.80	7	101.79	102.50	-2	1,788	-0.11%
2023/08/16	2	99.50	2	100.05	101.00	0	1,823	0.00%
2023/08/15	6	99.12	6	98.32	98.80	0	1,845	0.00%
2023/08/14	6	93.02	0	0.00	93.00	6	1,899	0.32%
2023/08/09	1	97.10	0	0.00	96.90	1	2,176	0.05%
2023/08/07	0	0.00	1	98.50	98.80	-1	2,426	-0.04%
2023/08/04	1	98.20	0	0.00	97.80	1	2,620	0.04%
2023/08/02	6	96.63	3	96.93	95.40	3	2,721	0.11%
2023/08/01	11	99.23	3	98.57	99.80	8	2,827	0.28%
2023/07/31	5	104.70	2	106.75	104.00	3	3,128	0.10%
2023/07/26	7	99.66	0	0.00	98.70	7	3,516	0.20%
2023/07/25	0	0.00	2	100.00	100.00	-2	3,700	-0.05%
2023/07/24	0	0.00	1	98.20	97.80	-1	3,758	-0.03%
2023/07/21	1	100.00	2	99.65	100.50	-1	3,804	-0.03%
2023/07/20	0	0.00	2	103.00	102.00	-2	3,854	-0.05%
2023/07/19	3	102.00	6	102.00	101.50	-3	3,878	-0.08%
2023/07/18	1	104.50	0	0.00	104.00	1	3,962	0.03%
2023/07/17	2	108.25	6	107.83	106.00	-4	4,034	-0.10%
2023/07/14	3	107.83	4	107.75	107.00	-1	4,151	-0.02%
2023/07/13	2	104.50	0	0.00	104.50	2	4,171	0.05%
2023/07/11	5	101.00	0	0.00	100.00	5	4,404	0.11%
2023/07/10	1	101.50	2	104.50	104.50	-1	4,536	-0.02%
2023/07/06	1	108.50	0	0.00	107.00	1	4,596	0.02%
2023/07/05	0	0.00	1	110.00	109.50	-1	4,733	-0.02%
2023/07/04	2	112.75	0	0.00	110.50	2	4,851	0.04%
2023/07/03	6	111.25	7	110.43	111.00	-1	4,930	-0.02%
2023/06/30	1	106.50	6	106.00	107.50	-5	5,057	-0.10%
2023/06/28	1	106.50	0	0.00	105.00	1	5,188	0.02%
2023/06/27	9	108.33	2	109.00	106.50	7	5,284	0.13%
2023/06/26	6	116.25	1	116.00	118.50	5	5,377	0.09%
2023/06/21	0	119.50	0	0.00	118.50	0	5,414	0.00%
2023/06/19	4	116.50	1	117.00	117.50	3	5,920	0.05%
2023/06/16	1	118.00	0	0.00	116.50	1	5,966	0.02%
2023/06/15	0	0.00	2	120.75	119.50	-2	5,991	-0.03%
2023/06/14	1	120.00	1	122.00	120.00	0	6,025	0.00%
2023/06/13	1	118.50	0	0.00	118.50	1	6,012	0.02%
2023/06/08	0	0.00	3	116.67	118.50	-3	6,022	-0.05%
2023/06/07	1	120.00	4	120.00	120.00	-3	6,018	-0.05%
2023/06/06	1	119.00	7	118.93	119.00	-6	6,040	-0.10%
2023/06/05	4	123.38	4	123.63	124.50	0	6,059	0.00%
2023/06/02	2	123.25	1	123.50	123.50	1	6,270	0.02%
2023/05/31	0	0.00	1	127.00	127.00	-1	6,447	-0.02%
2023/05/30	0	0.00	1	124.00	124.00	-1	6,439	-0.02%
2023/05/29	2	124.50	4	125.50	125.50	-2	6,451	-0.03%
2023/05/26	13	123.62	7	121.72	124.00	6	6,453	0.09%
2023/05/25	0	0.00	1	128.50	126.50	-1	6,422	-0.02%
2023/05/24	6	128.08	11	128.05	127.50	-5	6,428	-0.08%
2023/05/23	20	130.38	12	130.50	131.50	8	6,431	0.12%
2023/05/22	7	128.00	18	129.44	128.00	-11	6,440	-0.17%
2023/05/19	7	124.43	12	123.96	125.50	-5	6,426	-0.08%
2023/05/18	9	124.61	6	123.92	125.00	3	6,437	0.05%
2023/05/17	7	123.21	25.2	121.91	125.00	-18.2	6,413	-0.28%
2023/05/16	14	122.57	14	121.68	122.00	0	6,528	0.00%
2023/05/15	14	118.68	16	120.75	120.00	-2	6,539	-0.03%
2023/05/12	18	122.14	22.3	121.71	124.00	-4.3	6,661	-0.06%
2023/05/11	4	117.38	3	117.67	116.00	1	6,770	0.01%
2023/05/10	32.3	121.60	34	120.21	119.50	-1.7	6,871	-0.02%
2023/05/09	4.2	119.05	19.5	118.92	120.00	-15.4	6,742	-0.23%
2023/05/08	23	118.17	11	118.41	119.00	12	6,650	0.18%
2023/05/05	71.5	117.55	50	117.27	117.00	21.5	6,552	0.33%
2023/05/04	23	110.98	21	111.57	111.00	2	6,242	0.03%
2023/05/03	6	109.00	2	107.75	107.50	4	6,177	0.06%
2023/05/02	22	111.61	11	112.09	112.50	11	6,131	0.18%
2023/04/28	47	107.15	59	108.31	111.00	-12	5,932	-0.20%
2023/04/27	1	101.00	2	99.20	101.00	-1	5,761	-0.02%
2023/04/26	1	97.10	3	93.90	96.30	-2	5,729	-0.03%
2023/04/25	2	96.40	3	99.10	96.20	-1	5,727	-0.02%
2023/04/24	5	99.88	6	100.27	99.60	-1	5,707	-0.02%
2023/04/21	7	101.64	16	100.43	99.40	-9	5,790	-0.16%
2023/04/20	5	99.60	7	100.39	99.00	-2	5,820	-0.03%
2023/04/19	31.1	107.25	34	103.99	104.00	-2.9	5,808	-0.05%
2023/04/18	3	104.50	7	104.07	104.50	-4	5,781	-0.07%
2023/04/17	9	103.72	9	102.83	102.50	0	6,009	0.00%
2023/04/14	27	106.35	31	106.02	103.50	-4	6,012	-0.07%
2023/04/13	40	101.56	49	102.42	100.00	-9	6,040	-0.15%
2023/04/12	5	98.26	11	98.01	98.30	-6	6,010	-0.10%
2023/04/11	22	97.12	6	95.95	97.80	16	6,071	0.26%
2023/04/10	19	97.15	33	100.19	96.50	-14	6,386	-0.22%
2023/04/07	2	100.10	10	98.21	102.00	-8	6,455	-0.12%
2023/04/06	55	97.31	28	97.18	97.40	27	6,549	0.41%
2023/03/31	32	94.35	37	95.18	95.30	-5	6,551	-0.08%
2023/03/30	9	92.49	9	92.09	92.40	0	6,397	0.00%
2023/03/29	5	89.52	1	89.20	90.10	4	6,295	0.06%
2023/03/28	6	92.32	3	90.81	90.50	3	6,259	0.05%
2023/03/27	11	96.24	10	96.72	95.90	1	6,142	0.02%
2023/03/24	13	95.06	13	94.53	94.70	0	6,031	0.00%
2023/03/23	19	95.44	16	95.03	95.10	3	5,987	0.05%
2023/03/22	26	93.42	49	93.73	97.00	-23	5,862	-0.39%
2023/03/21	5	89.22	3	89.03	88.20	2	5,568	0.04%
2023/03/20	7	88.43	11	88.24	89.20	-4	5,533	-0.07%
2023/03/17	2	84.95	3	87.70	87.80	-1	5,487	-0.02%
2023/03/15	1	84.80	3	84.53	84.10	-2	5,417	-0.04%
2023/03/14	7	84.06	0	0.00	83.70	7	5,408	0.13%
2023/03/13	3	83.40	6	83.50	83.70	-3	5,396	-0.06%
2023/03/10	13	85.87	2	85.10	85.00	11	5,367	0.20%
2023/03/09	8	88.14	3	87.20	87.30	5	5,334	0.09%
2023/03/08	10	88.76	50	89.08	89.10	-40	5,293	-0.76%
2023/03/07	51	93.27	35	92.70	90.00	16	5,231	0.31%
2023/03/06	33	90.64	32	91.11	90.50	1	5,003	0.02%
2023/03/03	18	87.39	12	88.38	88.20	6	4,848	0.12%
2023/03/02	1	85.40	0	0.00	84.90	1	4,771	0.02%
2023/03/01	1	85.00	6	84.85	84.70	-5	4,756	-0.11%
2023/02/24	1	86.00	3	86.17	85.90	-2	4,724	-0.04%
2023/02/23	8	88.83	8	87.94	87.80	0	4,692	0.00%
2023/02/22	1	86.80	9	86.27	86.80	-8	4,650	-0.17%
2023/02/21	7	89.57	20	88.08	87.80	-13	4,616	-0.28%
2023/02/20	26	90.05	22	89.09	88.50	4	4,575	0.09%
2023/02/17	23	88.08	23	88.54	88.80	0	4,503	0.00%
2023/02/16	28	86.92	14	86.79	87.60	14	4,450	0.31%
2023/02/15	18	85.66	22	85.55	86.50	-4	4,405	-0.09%
2023/02/14	50	86.46	45	87.87	85.30	5	4,342	0.12%
2023/02/13	5	85.34	1	84.40	84.20	4	4,059	0.10%
2023/02/10	46	92.37	75.1	91.24	86.80	-29.1	3,964	-0.73%
2023/02/09	37	88.25	71	90.80	94.10	-34	3,724	-0.91%
2023/02/08	94.1	86.26	112	87.62	85.60	-17.9	3,464	-0.52%	大賣/
2023/02/07	4	82.70	26	82.55	84.20	-22	3,249	-0.68%
2023/02/06	2	80.55	0	0.00	80.30	2	3,183	0.06%
2023/02/03	1	81.20	6	81.63	81.50	-5	3,160	-0.16%
2023/02/02	1	82.70	2	83.15	82.60	-1	3,129	-0.03%
2023/02/01	13	83.66	22	83.51	83.30	-9	3,103	-0.29%
2023/01/31	14	82.04	10	82.69	81.60	4	3,027	0.13%
2023/01/30	5	80.34	45	79.96	80.20	-40	2,984	-1.34%
2023/01/17	58	78.52	22	79.20	79.50	36	2,953	1.22%
2023/01/16	32	78.48	21	78.43	78.30	11	2,930	0.38%
2023/01/13	9	79.08	21	78.35	77.30	-12	2,894	-0.41%
2023/01/12	18	80.72	28	80.44	80.00	-10	2,823	-0.35%
2023/01/11	19	81.64	30	80.87	81.20	-11	2,777	-0.40%
2023/01/10	75	86.05	60	86.85	84.80	15	2,665	0.56%
2023/01/09	46	85.95	48	85.49	85.30	-2	2,541	-0.08%
2023/01/06	47	86.95	32	87.64	86.60	15	2,462	0.61%
2023/01/05	77	87.56	50	87.73	88.20	27	2,358	1.14%
2023/01/04	28	84.64	30	83.76	83.00	-2	2,075	-0.10%
2023/01/03	28	84.07	33	84.61	85.00	-5	2,012	-0.25%
2022/12/30	17	81.75	22	81.69	81.40	-5	1,789	-0.28%
2022/12/29	17	78.66	1	79.20	80.30	16	1,650	0.97%
2022/12/28	95	86.21	65	84.22	83.00	30	1,535	1.95%
2022/12/27	19	80.14	35	84.03	85.80	-16	1,158	-1.38%
2022/12/26	31	78.75	18	78.13	78.00	13	927	1.40%
2022/12/23	5	74.70	7	74.30	75.10	-2	706	-0.28%
2022/12/22	0	0.00	3	68.30	68.30	-3	590	-0.51%
2022/12/20	1	67.50	0	0.00	66.90	1	575	0.17%
2022/12/19	0	0.00	1	70.00	70.30	-1	557	-0.18%
2022/12/16	7	69.34	0	0.00	69.90	7	550	1.27%
2022/12/15	5	71.44	2	71.55	72.00	3	525	0.57%
2022/12/14	18	70.34	8	70.38	71.70	10	484	2.07%
2022/12/13	0	0.00	8	65.90	66.20	-8	384	-2.08%
2022/12/12	1	65.00	0	0.00	64.60	1	359	0.28%
2022/12/09	1	61.80	0	0.00	62.40	1	339	0.29%
2022/12/08	2	60.60	2	61.35	62.50	0	335	0.00%
2022/11/29	0	0.00	6	59.47	60.10	-6	329	-1.82%
2022/11/28	6	60.00	0	0.00	60.10	6	329	1.82%
2022/11/25	0	0.00	6	59.70	59.60	-6	332	-1.81%
2022/11/16	0	0.00	2	61.00	61.00	-2	358	-0.56%
2022/11/14	1	60.30	3	59.60	60.40	-2	357	-0.56%
2022/11/11	3	60.50	5	59.92	59.90	-2	356	-0.56%
2022/11/10	4	59.60	0	0.00	59.90	4	354	1.13%
2022/11/09	2	59.20	0	0.00	59.50	2	363	0.55%
2022/11/08	1	58.90	2	59.00	58.60	-1	370	-0.27%
2022/11/07	0	0.00	3	58.20	58.40	-3	388	-0.77%
2022/11/04	3	57.60	0	0.00	58.20	3	420	0.71%
2022/10/31	3	56.70	0	0.00	56.40	3	495	0.61%
2022/10/28	0	0.00	4	55.65	56.00	-4	503	-0.79%
2022/10/26	0	0.00	3	54.00	53.70	-3	513	-0.58%
2022/10/25	3	54.00	0	0.00	53.80	3	518	0.58%
2022/10/24	3	54.67	0	0.00	54.50	3	525	0.57%
2022/10/21	3	54.50	0	0.00	53.50	3	533	0.56%
2022/10/20	0	0.00	4	54.80	55.20	-4	539	-0.74%
2022/10/18	0	0.00	3	56.60	56.70	-3	550	-0.55%
2022/10/17	1	55.00	4	54.53	55.40	-3	555	-0.54%
2022/10/14	4	54.58	0	0.00	54.70	4	563	0.71%
2022/10/13	3	54.60	0	0.00	52.30	3	577	0.52%
2022/10/07	0	0.00	6	54.70	54.80	-6	600	-1.00%
2022/10/06	2	55.65	0	0.00	55.60	2	608	0.33%
2022/10/05	8	55.86	9	55.20	56.00	-1	630	-0.16%
2022/10/04	0	0.00	8	54.71	55.20	-8	652	-1.23%
2022/10/03	2	53.70	3	54.37	54.10	-1	693	-0.14%
2022/09/30	9	53.17	0	0.00	54.20	9	761	1.18%
2022/09/29	3	52.87	3	53.60	53.10	0	771	0.00%
2022/09/28	6	53.80	6	53.50	51.90	0	778	0.00%
2022/09/27	1	55.40	0	0.00	55.60	1	784	0.13%
2022/09/26	6	55.65	12	54.53	54.10	-6	788	-0.76%
2022/09/23	3	58.30	0	0.00	56.90	3	804	0.37%
2022/09/22	3	57.50	0	0.00	58.40	3	824	0.36%
2022/09/21	0	0.00	3	58.40	58.00	-3	842	-0.36%
2022/09/20	5	59.00	0	0.00	59.00	5	839	0.60%
2022/09/19	3	59.50	3	58.83	58.60	0	845	0.00%
2022/09/16	7	60.80	5	60.30	60.10	2	843	0.24%
2022/09/15	1	61.50	9	61.73	61.30	-8	841	-0.95%
2022/09/14	6	60.85	0	0.00	61.00	6	839	0.71%
2022/09/13	2	61.60	5	61.20	61.40	-3	837	-0.36%
2022/09/08	5	60.92	0	0.00	61.20	5	829	0.60%
2022/09/06	8	61.78	3	61.43	61.10	5	828	0.60%
2022/09/05	3	63.00	3	63.50	63.20	0	821	0.00%
2022/09/01	1	63.90	1	64.10	64.00	0	831	0.00%
2022/08/29	8	63.98	10	64.05	64.00	-2	825	-0.24%
2022/08/26	7	65.93	4	66.85	65.50	3	817	0.37%
2022/08/25	0	0.00	6	65.50	66.20	-6	803	-0.75%
2022/08/24	1	64.60	0	0.00	64.30	1	792	0.13%
2022/08/22	2	64.30	0	0.00	64.30	2	786	0.25%
2022/08/19	3	64.63	0	0.00	64.50	3	785	0.38%
2022/08/18	3	64.10	1	63.90	64.90	2	781	0.26%
2022/08/17	2	64.50	0	0.00	64.30	2	775	0.26%
2022/08/15	2	63.50	4	63.60	63.60	-2	752	-0.27%
2022/08/12	3	64.00	0	0.00	63.90	3	740	0.41%
2022/08/11	13	64.72	10	64.88	65.00	3	718	0.42%
2022/08/10	3	67.40	0	0.00	67.00	3	683	0.44%
2022/08/09	1	67.00	0	0.00	67.60	1	678	0.15%
2022/08/08	2	68.50	1	66.50	66.50	1	664	0.15%
2022/08/05	7	66.14	11	66.45	66.40	-4	641	-0.62%
2022/08/04	10	63.59	7	64.24	65.20	3	613	0.49%
2022/08/03	1	63.40	1	65.00	63.20	0	606	0.00%
2022/08/01	0	0.00	3	65.70	65.90	-3	607	-0.49%
2022/07/29	11	64.59	3	64.80	65.10	8	602	1.33%
2022/07/27	1	65.30	1	65.70	66.70	0	587	0.00%
2022/07/26	1	65.00	1	65.60	65.70	0	581	0.00%
2022/07/25	0	0.00	1	65.00	65.70	-1	578	-0.17%
2022/07/22	1	64.60	0	0.00	64.10	1	577	0.17%
2022/07/21	7	65.41	4	65.30	65.30	3	575	0.52%
2022/07/20	0	0.00	2	66.45	64.70	-2	566	-0.35%
2022/07/19	2	64.95	0	0.00	65.10	2	560	0.36%
2022/07/18	1	63.50	6	63.03	65.10	-5	548	-0.91%
2022/07/15	3	62.40	0	0.00	62.20	3	532	0.56%
2022/07/14	1	61.90	4	61.38	62.40	-3	528	-0.57%
2022/07/13	1	60.70	5	60.50	61.20	-4	524	-0.76%
2022/07/12	5	61.10	11	61.11	60.50	-6	510	-1.18%
2022/07/11	0	0.00	5	65.22	63.30	-5	512	-0.98%
2022/07/08	5	65.38	6	64.65	65.70	-1	489	-0.20%
2022/07/07	0	0.00	4	62.10	62.10	-4	432	-0.93%
2022/07/05	0	0.00	5	62.12	62.90	-5	447	-1.12%
2022/07/04	6	60.00	0	0.00	60.00	6	449	1.33%
2022/07/01	5	62.04	5	62.44	58.80	0	456	0.00%
2022/06/30	3	61.33	3	61.00	61.10	0	437	0.00%
2022/06/29	9	60.94	6	60.60	60.90	3	425	0.71%
2022/06/27	2	56.80	0	0.00	56.90	2	411	0.49%
2022/06/23	0	0.00	11	57.14	57.00	-11	421	-2.61%
2022/06/20	0	0.00	4	56.60	56.20	-4	431	-0.93%
2022/06/17	0	0.00	4	58.38	58.10	-4	426	-0.94%
2022/06/13	8	61.99	2	62.50	61.80	6	414	1.45%
2022/06/10	0	0.00	4	60.80	61.00	-4	398	-1.00%
2022/06/08	0	0.00	3	60.00	60.10	-3	392	-0.76%
2022/05/20	1	59.50	0	0.00	59.40	1	391	0.26%
2022/05/17	0	0.00	2	58.70	58.80	-2	392	-0.51%
2022/05/16	2	57.90	0	0.00	57.80	2	396	0.50%
2022/05/12	0	0.00	5	56.38	55.50	-5	398	-1.26%
2022/05/11	1	58.70	9	57.50	58.90	-8	391	-2.04%
2022/05/10	2	57.85	0	0.00	58.80	2	390	0.51%
2022/05/09	0	0.00	12	60.00	59.50	-12	383	-3.13%
2022/04/26	0	0.00	10	62.78	62.70	-10	351	-2.84%
2022/04/25	0	0.00	5	61.62	62.90	-5	350	-1.43%
2022/04/22	0	0.00	1	64.50	64.40	-1	340	-0.29%
2022/04/20	1	64.90	2	64.15	64.90	-1	328	-0.30%
2022/04/19	0	0.00	1	65.10	63.90	-1	322	-0.31%
2022/04/18	0	0.00	2	65.00	64.00	-2	317	-0.63%
2022/04/13	6	61.47	1	61.90	61.90	5	258	1.94%
2022/04/12	2	60.40	0	0.00	60.20	2	245	0.81%
2022/04/11	3	60.57	9	60.52	60.30	-6	236	-2.54%
2022/04/08	0	0.00	1	61.00	61.20	-1	204	-0.49%
2022/04/07	2	61.50	0	0.00	60.10	2	187	1.07%
2022/04/01	0	0.00	1	60.50	60.30	-1	169	-0.59%
2022/03/30	5	59.52	0	0.00	59.70	5	153	3.25%
2022/03/29	5	59.74	0	0.00	58.70	5	151	3.29%
2022/03/28	2	59.35	1	58.70	58.70	1	144	0.69%
2022/03/25	5	58.96	0	0.00	58.70	5	133	3.74%
2022/03/23	5	56.80	0	0.00	56.80	5	122	4.07%
2022/03/17	1	55.80	1	55.60	55.60	0	140	0.00%
2022/03/10	8	54.45	0	0.00	54.10	8	150	5.32%
2022/03/08	0	0.00	19	52.90	52.20	-19	153	-12.39%
2022/03/03	6	57.80	0	0.00	57.80	6	149	4.01%
2022/02/18	0	0.00	1	58.00	58.00	-1	150	-0.66%
2022/02/16	3	58.43	1	57.60	58.00	2	148	1.34%
2022/02/15	6	57.73	1	57.50	57.50	5	141	3.53%
2022/02/10	7	57.24	0	0.00	57.30	7	132	5.29%
2022/01/25	0	0.00	6	53.75	54.10	-6	125	-4.77%
2022/01/21	1	55.00	0	0.00	55.00	1	124	0.80%
2022/01/13	0	0.00	2	55.80	55.80	-2	119	-1.68%
2022/01/11	1	56.70	0	0.00	55.80	1	118	0.84%
2022/01/10	0	0.00	1	56.60	56.80	-1	117	-0.85%
2022/01/03	1	56.30	0	0.00	56.30	1	114	0.87%
2021/12/21	0	0.00	2	57.40	57.50	-2	102	-1.96%
2021/12/17	8	58.29	0	0.00	57.00	8	98	8.11%
2021/12/14	0	0.00	3	57.00	56.40	-3	81	-3.68%
2021/12/09	0	0.00	1	56.00	55.70	-1	71	-1.39%
2021/12/08	11	56.08	12	55.64	55.70	-1	71	-1.41%
2021/12/07	0	0.00	1	54.70	55.00	-1	66	-1.51%
2021/12/06	0	0.00	1	54.70	54.70	-1	66	-1.51%
2021/12/03	2	54.40	1	54.80	54.80	1	65	1.52%
2021/12/02	0	0.00	1	54.20	54.20	-1	64	-1.56%
2021/12/01	7	54.11	1	54.20	54.20	6	63	9.49%
2021/11/30	1	52.70	0	0.00	53.20	1	60	1.66%
2021/11/22	1	50.80	2	50.65	51.80	-1	54	-1.85%
2021/11/19	7	50.16	0	0.00	50.20	7	53	13.00%
2021/11/12	0	0.00	1	49.15	49.15	-1	56	-1.78%
2021/11/08	0	0.00	10	49.60	49.55	-10	64	-15.48%
2021/10/06	1	49.90	0	0.00	49.60	1	118	0.84%
2021/10/04	1	49.50	0	0.00	49.55	1	122	0.82%
2021/09/17	1	52.60	0	0.00	52.70	1	157	0.63%
2021/09/01	0	0.00	2	53.00	52.70	-2	194	-1.03%
2021/08/10	1	53.40	0	0.00	53.10	1	206	0.49%
2021/08/03	1	54.10	0	0.00	54.50	1	237	0.42%
2021/07/21	0	0.00	5	55.84	54.70	-5	275	-1.82%
2021/07/20	0	0.00	1	55.50	55.40	-1	277	-0.36%
2021/07/19	1	58.40	4.2	58.31	56.80	-3.2	278	-1.15%
2021/07/16	0	0.00	0.3	56.94	57.00	-0.3	281	-0.11%
2021/07/15	0	0.00	1	56.10	56.10	-1	283	-0.35%
2021/07/14	0	0.00	6	55.00	55.00	-6	289	-2.07%
2021/07/13	4	55.50	4	55.25	55.00	0	304	0.00%
2021/07/07	0	0.00	2	54.25	54.30	-2	533	-0.37%
2021/07/06	4	53.70	0	0.00	53.90	4	579	0.69%
2021/07/02	0	0.00	10	54.20	54.30	-10	598	-1.67%
2021/07/01	0	0.00	3	52.70	53.20	-3	596	-0.50%
2021/06/30	0	0.00	1	52.30	52.40	-1	595	-0.17%
2021/06/28	4	51.10	0	0.00	52.10	4	598	0.67%
2021/06/25	11	53.82	13	54.23	53.50	-2	595	-0.34%
2021/06/24	0	0.00	4	53.50	53.50	-4	590	-0.68%
2021/06/23	0	0.00	0.6	52.10	52.40	-0.6	599	-0.10%
2021/06/22	2	52.05	0	0.00	52.10	2	664	0.30%
2021/06/21	16	52.15	0	0.00	52.20	16	688	2.32%
2021/06/18	5	52.56	0	0.00	52.60	5	702	0.71%
2021/06/17	3	52.47	0	0.00	52.90	3	706	0.42%
2021/06/16	1	51.80	0	0.00	51.80	1	706	0.14%
2021/06/15	1	51.50	0	0.00	51.50	1	715	0.14%
2021/06/02	1	52.00	0	0.00	51.90	1	726	0.14%
2021/06/01	0	0.00	2	52.50	52.80	-2	727	-0.27%
2021/05/31	0	0.00	18	50.95	50.50	-18	726	-2.48%
2021/05/21	0	0.00	38	49.63	50.20	-38	729	-5.21%
2021/05/20	0	0.00	1	48.90	48.60	-1	728	-0.14%
2021/05/18	3	47.15	6	49.07	49.15	-3	727	-0.41%
2021/05/17	4	46.50	9	48.01	45.85	-5	725	-0.69%
2021/05/14	3	50.17	0	0.00	50.20	3	716	0.42%
2021/05/13	1	50.50	0	0.00	50.30	1	712	0.14%
2021/05/12	8	50.75	3	50.60	50.10	5	708	0.71%
2021/05/07	0	0.00	1	54.50	54.40	-1	694	-0.14%
2021/05/05	0	0.00	3	53.47	53.20	-3	687	-0.44%
2021/05/04	5	53.70	5	53.68	52.90	0	691	0.00%
2021/05/03	13	55.99	0	0.00	55.00	13	682	1.91%
2021/04/29	2	57.00	1	57.00	57.00	1	677	0.15%
2021/04/28	0	0.00	1	57.80	57.50	-1	677	-0.15%
2021/04/27	0	58.90	16	58.73	57.90	-16	677	-2.36%
2021/04/26	2	58.50	0	0.00	58.70	2	673	0.30%
2021/04/23	2	57.50	0	0.00	58.10	2	670	0.30%
2021/04/22	12	58.83	13	58.12	57.20	-1	670	-0.15%
2021/04/21	2	60.05	0	0.00	59.70	2	666	0.30%
2021/04/19	4	59.93	3	60.03	59.90	1	656	0.15%
2021/04/16	1	62.40	4	62.10	61.30	-3	642	-0.47%
2021/04/15	131	64.51	42	65.02	62.80	89	623	14.27%	大買/
2021/04/14	0	0.00	10	60.39	62.70	-10	491	-2.03%
2021/04/13	7	60.36	5	60.70	59.80	2	436	0.46%
2021/04/12	10	60.33	39	61.51	59.00	-29	411	-7.04%
2021/04/09	6	58.20	1	58.30	58.10	5	365	1.37%
2021/04/07	2	55.70	0	0.00	55.60	2	346	0.58%
2021/04/06	1	55.80	0	0.00	55.80	1	343	0.29%
2021/04/01	6	55.70	1	55.80	55.70	5	342	1.46%
2021/03/31	1	55.90	0	0.00	55.60	1	340	0.29%
2021/03/30	0	56.20	0	0.00	56.20	0	335	0.00%
2021/03/29	3	56.90	3	56.20	56.50	0	333	0.00%
2021/03/26	1	57.80	0	0.00	57.60	1	325	0.31%
2021/03/25	10	59.66	13	58.72	58.30	-3	314	-0.95%
2021/03/24	3	56.20	1	57.00	56.70	2	243	0.82%
2021/03/18	0	0.00	1	54.90	54.60	-1	200	-0.50%
2021/03/15	1	51.00	0	0.00	52.10	1	196	0.51%
2021/03/12	0	0.00	1	51.10	51.00	-1	196	-0.51%
2021/03/08	1	51.00	0	0.00	50.90	1	203	0.49%
2021/03/05	1	51.20	0	0.00	50.90	1	205	0.49%
2021/03/03	2	50.90	0	0.00	50.90	2	209	0.96%
2021/02/26	2	51.70	0	0.00	51.60	2	218	0.91%
2021/02/25	2	52.40	2	52.60	52.20	0	227	0.00%
2021/02/24	0	0.00	1	52.60	52.30	-1	256	-0.39%
2021/02/19	1	51.70	0	0.00	51.30	1	263	0.38%
2021/02/05	3	51.20	0	0.00	51.20	3	272	1.10%
2021/01/21	0	0.00	1	51.50	51.10	-1	263	-0.38%
2021/01/19	1	52.90	0	0.00	52.70	1	258	0.39%
2021/01/14	1	55.50	0	0.00	54.90	1	253	0.39%
2021/01/13	1	53.40	0	0.00	54.00	1	241	0.41%
2021/01/08	5	53.90	0	0.00	53.80	5	236	2.11%
2021/01/07	2	54.95	0	0.00	54.80	2	233	0.86%
2021/01/06	2	54.70	1	55.20	55.00	1	232	0.43%
2021/01/05	3	55.17	0	0.00	55.00	3	229	1.30%
2021/01/04	2	55.40	3	55.17	55.20	-1	229	-0.44%
2020/12/31	3	55.83	6	55.72	55.50	-3	228	-1.32%
2020/12/29	3	56.47	0	0.00	55.80	3	224	1.34%
2020/12/28	3	56.50	0	0.00	56.40	3	222	1.35%
2020/12/25	6	55.23	0	0.00	55.90	6	219	2.73%
2020/12/24	1	55.50	1	55.20	55.10	0	217	0.00%
2020/12/23	3	54.80	0	0.00	54.60	3	216	1.39%
2020/12/22	1	55.40	0	0.00	54.60	1	215	0.46%
2020/12/15	5	53.80	0	0.00	53.20	5	208	2.40%
2020/12/14	5	54.50	0	0.00	54.50	5	207	2.41%
2020/12/11	1	55.70	0	0.00	54.80	1	206	0.48%
2020/12/09	3	55.90	0	0.00	56.30	3	205	1.46%
2020/12/04	5	55.40	0	0.00	55.40	5	207	2.41%
2020/12/02	5	55.90	0	0.00	55.70	5	204	2.44%
2020/12/01	6	56.77	2	57.00	56.50	4	202	1.98%
2020/11/27	0.5	57.10	0	0.00	58.10	0.5	200	0.24%
2020/11/26	0	0.00	2	57.65	57.60	-2	197	-1.01%
2020/11/24	6	57.05	0	0.00	56.90	6	188	3.18%
2020/11/23	8	57.33	2	56.70	57.70	6	183	3.27%
2020/11/20	0	0.00	2	55.00	55.10	-2	159	-1.25%
2020/11/16	0	0.00	3	51.30	51.60	-3	159	-1.88%
2020/11/10	1	50.30	0	0.00	50.00	1	180	0.55%
2020/11/09	3	50.00	0	0.00	49.95	3	185	1.62%
2020/11/03	8	50.04	0	0.00	50.00	8	203	3.94%
2020/10/29	2	49.80	0	0.00	50.30	2	211	0.95%
2020/10/16	0	0.00	1	51.50	51.20	-1	233	-0.43%
2020/10/15	0	53.30	1	51.40	51.50	-1	236	-0.42%
2020/09/11	1	51.80	0	0.00	51.50	1	383	0.26%
2020/09/02	0	0.00	6	56.10	56.80	-6	423	-1.42%
2020/09/01	0	0.00	1	56.60	56.40	-1	436	-0.23%
2020/08/31	1	57.00	0	0.00	57.00	1	450	0.22%
2020/08/28	1	57.00	0	0.00	57.00	1	453	0.22%
2020/08/26	1	57.50	1	57.70	57.70	0	457	0.00%
2020/08/25	0	0.00	36	55.54	57.00	-36	453	-7.94%
2020/08/24	0	0.00	6	54.40	54.40	-6	445	-1.35%
2020/08/21	0	0.00	1	53.10	53.00	-1	449	-0.22%
2020/08/20	2	52.50	2	55.10	52.20	0	454	0.00%
2020/08/18	46	55.63	0	0.00	55.20	46	450	10.21%
2020/08/17	0	0.00	100	52.03	53.80	-100	446	-22.40%
2020/08/14	1	52.70	1	52.90	52.70	0	446	0.00%
2020/08/13	5	54.00	40	53.82	53.50	-35	446	-7.84%
2020/08/10	3	55.60	0	0.00	55.40	3	450	0.67%
2020/08/07	0	0.00	1	56.50	56.00	-1	454	-0.22%
2020/08/05	2	57.25	0	0.00	57.20	2	471	0.42%
2020/08/03	1	57.20	10	57.60	57.00	-9	520	-1.73%
2020/07/29	1	56.30	1	56.50	57.20	0	562	0.00%
2020/07/24	12	58.65	0	0.00	58.20	12	623	1.93%
2020/07/23	0	0.00	7	60.20	59.90	-7	640	-1.09%
2020/07/20	0	0.00	2	58.90	59.10	-2	663	-0.30%
2020/07/17	0	0.00	1	60.60	60.10	-1	668	-0.15%
2020/07/16	0	0.00	3	60.20	60.50	-3	688	-0.44%
2020/07/15	0	0.00	16	61.03	60.30	-16	712	-2.25%
2020/07/14	4	60.23	0	0.00	60.20	4	722	0.55%
2020/07/13	20	61.55	7	61.61	61.00	13	726	1.79%
2020/07/10	5	63.70	9	63.29	63.00	-4	730	-0.55%
2020/07/09	0	0.00	6	64.20	64.20	-6	743	-0.81%
2020/07/07	0	0.00	6	64.40	64.20	-6	757	-0.79%
2020/07/06	0	0.00	22	64.60	64.70	-22	768	-2.86%
2020/07/03	0	0.00	1	64.10	64.40	-1	783	-0.13%
2020/07/02	0	0.00	1	65.00	64.60	-1	803	-0.12%
2020/07/01	2	67.40	2	67.70	67.80	0	792	0.00%
2020/06/29	2	66.90	0	0.00	66.60	2	783	0.26%
2020/06/24	0	0.00	4	67.20	67.30	-4	781	-0.51%
2020/06/23	27	67.49	6	68.00	67.10	21	791	2.65%
2020/06/22	4	68.03	7	67.93	67.20	-3	801	-0.37%
2020/06/18	0	0.00	7	68.00	68.00	-7	836	-0.84%
2020/06/17	6	67.98	0	0.00	68.00	6	848	0.71%
2020/06/15	1	65.70	0	0.00	65.50	1	870	0.11%
2020/06/12	0	0.00	1	64.50	65.80	-1	882	-0.11%
2020/06/11	0	0.00	7	67.33	66.20	-7	887	-0.79%
2020/06/10	0	0.00	7	68.11	68.40	-7	896	-0.78%
2020/06/09	0	0.00	7	68.66	68.20	-7	924	-0.76%
2020/06/08	0	0.00	2	69.30	69.50	-2	955	-0.21%
2020/06/05	4	69.12	12	68.74	68.80	-8	959	-0.83%
2020/06/04	0	0.00	1	67.70	68.00	-1	973	-0.10%
2020/06/03	10	67.50	0	0.00	67.50	10	988	1.01%
2020/06/02	0	0.00	3	67.63	67.60	-3	995	-0.30%
2020/06/01	0	0.00	8	67.08	67.10	-8	1,004	-0.80%
2020/05/28	9	66.83	3	67.17	66.50	6	1,019	0.59%
2020/05/27	10	66.70	0	0.00	67.50	10	1,042	0.96%
2020/05/26	1	67.10	0	0.00	66.60	1	1,160	0.09%
2020/05/25	2	66.70	0	0.00	66.40	2	1,182	0.17%
2020/05/22	4	67.00	0	0.00	66.80	4	1,203	0.33%
2020/05/21	1	67.00	20	66.98	67.30	-19	1,222	-1.55%
2020/05/20	4	66.18	3	66.23	66.40	1	1,243	0.08%
2020/05/19	1	65.00	1	65.40	65.40	0	1,279	0.00%
2020/05/18	6	64.30	5	64.50	64.00	1	1,324	0.08%
2020/05/15	22	66.78	1	65.80	65.60	21	1,337	1.57%
2020/05/14	2	67.55	1	68.00	66.70	1	1,382	0.07%
2020/05/13	1	66.50	2	67.60	67.90	-1	1,385	-0.07%
2020/05/12	5	66.62	2	66.70	66.20	3	1,380	0.22%
2020/05/11	7	67.40	36	67.89	67.20	-29	1,371	-2.11%
2020/05/08	2	70.10	3	70.10	69.80	-1	1,338	-0.07%
2020/05/07	0	0.00	3	69.93	69.80	-3	1,335	-0.22%
2020/05/06	9	69.92	0	0.00	69.00	9	1,335	0.67%
2020/05/05	5	70.16	11	70.05	69.80	-6	1,332	-0.45%
2020/05/04	20	69.61	3	68.97	69.20	17	1,328	1.28%
2020/04/30	3	68.07	25	69.82	70.10	-22	1,312	-1.68%
2020/04/29	10	68.06	13	68.29	68.00	-3	1,286	-0.23%
2020/04/28	0	0.00	20	67.52	67.50	-20	1,276	-1.57%
2020/04/27	1	66.30	2	66.30	66.20	-1	1,271	-0.08%
2020/04/23	0	0.00	3	64.83	64.80	-3	1,276	-0.24%
2020/04/22	11	63.02	14	63.50	64.00	-3	1,275	-0.24%
2020/04/21	34	65.07	26	64.54	64.20	8	1,272	0.63%
2020/04/20	27	65.23	8	65.54	66.30	19	1,254	1.51%
2020/04/17	0	0.00	31	65.11	64.20	-31	1,233	-2.51%
2020/04/16	1	64.30	1	64.50	64.50	0	1,218	0.00%
2020/04/15	4	63.65	2	63.85	63.70	2	1,212	0.17%
2020/04/14	3	62.70	1	62.70	62.60	2	1,203	0.17%
2020/04/13	2	62.80	4	62.90	62.50	-2	1,193	-0.17%
2020/04/10	6	63.62	5	64.30	64.50	1	1,182	0.08%
2020/04/09	15	65.13	3	65.40	64.10	12	1,179	1.02%
2020/04/08	11	64.51	11	64.99	65.20	0	1,163	0.00%
2020/04/07	4	63.85	6	63.67	62.70	-2	1,144	-0.17%
2020/04/06	40	61.26	0	0.00	61.40	40	1,118	3.58%
2020/04/01	0	0.00	70	59.95	61.40	-70	1,114	-6.28%
2020/03/31	6	60.90	1	61.20	60.30	5	1,108	0.45%
2020/03/30	11	59.28	1	59.80	60.00	10	1,097	0.91%
2020/03/27	21	61.14	2	60.90	60.00	19	1,096	1.73%
2020/03/26	20	60.55	20	60.80	61.00	0	1,084	0.00%
2020/03/25	59	61.91	45	61.90	61.50	14	1,069	1.31%
2020/03/24	2	60.25	1	60.30	60.00	1	1,044	0.10%
2020/03/23	3	55.43	1	57.00	56.60	2	1,030	0.19%
2020/03/19	10	51.40	21	54.38	51.50	-11	1,008	-1.09%
2020/03/18	11	56.96	1	58.50	56.90	10	992	1.01%
2020/03/17	3	57.00	0	0.00	56.50	3	988	0.30%
2020/03/16	1	61.20	1	60.10	59.00	0	994	0.00%
2020/03/13	1	58.40	21	59.00	60.50	-20	975	-2.05%
2020/03/12	41	66.66	57	65.27	64.80	-16	951	-1.68%
2020/03/11	1	73.60	0	0.00	71.90	1	906	0.11%
2020/03/10	25	73.50	22	73.88	75.10	3	891	0.34%
2020/03/09	21	76.65	0	0.00	76.10	21	867	2.42%
2020/03/06	1	79.20	20	79.07	78.60	-19	857	-2.21%
2020/03/03	5	80.50	0	0.00	80.00	5	848	0.59%
2020/03/02	20	78.00	23	79.69	78.60	-3	841	-0.36%
2020/02/27	55	83.93	30	82.31	81.30	25	828	3.02%
2020/02/26	20	84.80	2	85.40	85.50	18	710	2.53%
2020/02/25	11	83.30	1	84.00	84.30	10	688	1.45%
2020/02/24	2	84.80	32	85.17	84.70	-30	686	-4.37%
2020/02/21	0	0.00	3	85.10	85.00	-3	681	-0.44%
2020/02/20	3	85.57	4	84.73	84.80	-1	663	-0.15%
2020/02/19	4	83.48	6	84.32	85.00	-2	627	-0.32%
2020/02/18	0	0.00	7	81.79	82.00	-7	601	-1.16%
2020/02/17	19	82.79	10	82.90	81.90	9	589	1.53%
2020/02/13	0	0.00	1	76.20	75.80	-1	545	-0.18%
2020/02/12	1	75.40	0	0.00	75.50	1	588	0.17%
2020/02/10	0	0.00	2	75.60	74.20	-2	606	-0.33%
2020/02/07	1	76.80	0	0.00	76.60	1	604	0.17%
2020/02/06	2	77.35	0	0.00	77.20	2	602	0.33%
2020/02/05	6	74.53	15	73.42	74.90	-9	592	-1.52%
2020/02/04	5	70.80	0	0.00	70.80	5	581	0.86%
2020/02/03	0	0.00	1	69.40	69.40	-1	589	-0.17%
2020/01/31	10	73.50	3	74.60	72.90	7	599	1.17%
2020/01/30	5	74.60	4	73.30	73.20	1	627	0.16%
2020/01/20	4	80.45	0	0.00	80.50	4	657	0.61%
2020/01/17	0	0.00	1	80.00	79.80	-1	682	-0.15%
2020/01/16	7	78.71	1	78.50	78.50	6	673	0.89%
2020/01/15	1	77.70	26	77.13	77.70	-25	698	-3.58%
2020/01/13	5	76.50	6	76.13	76.10	-1	752	-0.13%
2020/01/10	2	77.40	0	0.00	77.20	2	802	0.25%
2020/01/07	1	78.00	0	0.00	78.90	1	958	0.10%
2020/01/02	3	77.23	0	0.00	77.10	3	975	0.31%
2019/12/31	5	76.50	5	76.20	76.40	0	1,002	0.00%
2019/12/30	0	0.00	6	75.67	76.20	-6	1,005	-0.60%
2019/12/27	1	75.80	0	0.00	75.70	1	1,009	0.10%
2019/12/26	2	75.35	0	0.00	75.30	2	1,013	0.20%
2019/12/24	0	0.00	1	75.40	75.00	-1	1,028	-0.10%
2019/12/23	0	0.00	1	75.90	75.90	-1	1,037	-0.10%
2019/12/19	10	77.00	5	76.80	77.00	5	1,049	0.48%
2019/12/18	1	77.60	0	0.00	77.50	1	1,056	0.09%
2019/12/17	0	0.00	1	78.00	78.30	-1	1,074	-0.09%
2019/12/12	5	79.22	0	0.00	78.70	5	1,148	0.44%
2019/12/10	0	0.00	4	74.80	74.90	-4	1,143	-0.35%
2019/12/09	1	76.60	0	0.00	75.30	1	1,165	0.09%
2019/12/05	2	77.05	0	0.00	76.60	2	1,202	0.17%
2019/12/02	1	76.60	4	76.85	76.60	-3	1,231	-0.24%
2019/11/29	5	80.50	5	79.90	79.80	0	1,230	0.00%
2019/11/26	0	0.00	1	81.60	81.20	-1	1,298	-0.08%
2019/11/25	1	80.00	0	0.00	79.60	1	1,337	0.07%
2019/11/22	0	0.00	1	79.80	79.50	-1	1,410	-0.07%
2019/11/21	11	77.98	10	79.80	79.80	1	1,457	0.07%
2019/11/20	3	79.00	3	78.87	78.80	0	1,494	0.00%
2019/11/18	1	81.70	0	0.00	81.50	1	1,516	0.07%
2019/11/15	26	82.04	20	81.45	81.40	6	1,533	0.39%
2019/11/14	0	81.00	0	0.00	81.00	0	1,535	0.00%
2019/11/13	0	0.00	1	81.90	81.80	-1	1,552	-0.06%
2019/11/12	15	81.50	6	82.00	81.90	9	1,555	0.58%
2019/11/11	28	84.06	31	80.81	80.70	-3	1,556	-0.19%
2019/11/08	0	0.00	1	83.00	83.20	-1	1,520	-0.07%
2019/11/06	4	82.05	2	82.50	81.80	2	1,531	0.13%
2019/11/05	3	81.97	0	0.00	82.00	3	1,537	0.20%
2019/10/31	2	80.50	0	0.00	80.50	2	1,557	0.13%
2019/10/29	23	82.93	21	80.75	80.90	2	1,551	0.13%
2019/10/28	56	86.44	0	0.00	83.80	56	1,540	3.64%
2019/10/25	14	86.91	0	0.00	86.90	14	1,511	0.93%
2019/10/23	32	85.46	0	0.00	84.90	32	1,495	2.14%
2019/10/22	0	0.00	3	82.80	84.60	-3	1,496	-0.20%
2019/10/21	12	85.25	3	85.30	85.20	9	1,470	0.61%
2019/10/18	3	88.83	90	90.02	87.40	-87	1,474	-5.90%
2019/10/17	5	85.10	5	86.90	88.20	0	1,442	0.00%
2019/10/16	12	86.46	11	88.17	85.50	1	1,452	0.07%
2019/10/15	6	83.30	17	84.32	86.90	-11	1,400	-0.79%
2019/10/14	5	81.70	3	81.70	81.60	2	1,346	0.15%
2019/10/04	1	82.30	0	0.00	81.10	1	1,355	0.07%
2019/10/03	0	0.00	5	80.00	81.90	-5	1,351	-0.37%
2019/09/26	0	0.00	5	80.10	80.50	-5	1,338	-0.37%
2019/09/25	5	81.30	17	81.65	81.30	-12	1,326	-0.90%
2019/09/23	1	82.60	0	0.00	82.50	1	1,315	0.08%
2019/09/19	5	82.56	5	84.26	82.20	0	1,285	0.00%
2019/09/17	2	81.35	1	81.60	80.60	1	1,218	0.08%
2019/09/16	5	79.94	3	80.70	80.30	2	1,199	0.17%
2019/09/12	3	79.00	3	79.70	79.10	0	1,181	0.00%
2019/09/11	15	77.61	18	77.87	78.70	-3	1,174	-0.26%
2019/09/10	10	79.30	6	80.45	79.00	4	1,147	0.35%
2019/09/09	5	79.50	1	78.90	79.40	4	1,112	0.36%
2019/09/05	0	0.00	3	79.10	78.90	-3	1,088	-0.28%
2019/09/04	46	78.57	4	78.73	79.10	42	1,075	3.91%
2019/09/03	0	0.00	20	76.70	77.10	-20	1,055	-1.90%
2019/09/02	10	76.98	9	77.59	76.00	1	1,040	0.10%
2019/08/30	5	78.48	0	0.00	78.30	5	1,009	0.50%
2019/08/29	3	79.50	8	80.16	79.50	-5	984	-0.51%
2019/08/28	3	80.57	1	79.80	79.60	2	958	0.21%
2019/08/27	9	79.30	9	79.06	82.00	0	904	0.00%
2019/08/26	6	75.57	3	76.40	75.10	3	828	0.36%
2019/08/23	2	73.35	2	72.80	74.20	0	774	0.00%
2019/08/22	2	70.65	0	0.00	70.00	2	715	0.28%
2019/08/19	0	0.00	4	66.98	68.30	-4	640	-0.62%
2019/08/16	4	64.90	20	65.89	66.80	-16	615	-2.60%
2019/08/15	10	63.20	1	64.20	63.70	9	591	1.52%
2019/08/14	10	64.60	10	65.80	64.60	0	583	0.00%
2019/08/13	9	64.49	1	64.30	64.20	8	565	1.42%
2019/08/08	7	63.71	1	64.30	64.10	6	538	1.12%
2019/08/07	9	61.50	20	61.75	61.90	-11	515	-2.13%
2019/08/06	12	58.92	6	60.45	60.50	6	498	1.20%
2019/08/05	16	60.00	11	59.34	59.40	5	487	1.03%
2019/08/02	1	61.00	1	60.50	60.50	0	476	0.00%
2019/07/31	15	60.30	11	60.85	61.00	4	450	0.89%
2019/07/30	23	59.54	23	60.09	60.60	0	439	0.00%
2019/07/29	6	61.50	2	62.40	61.70	4	414	0.97%
2019/07/26	11	61.60	10	62.48	62.40	1	396	0.25%
2019/07/25	19	61.77	16	61.88	62.00	3	379	0.79%
2019/07/24	25	61.03	18	61.49	61.70	7	365	1.91%
2019/07/23	10	59.00	1	59.30	59.30	9	331	2.72%
2019/07/22	21	59.03	0	0.00	59.30	21	312	6.73%
2019/07/19	2	57.20	0	0.00	57.50	2	288	0.69%
2019/07/18	1	56.00	1	56.70	57.00	0	264	0.00%
2019/07/16	0	0.00	12	53.58	53.70	-12	208	-5.75%
2019/07/15	4	53.95	0	0.00	53.80	4	193	2.07%
2019/07/12	15	51.77	0	0.00	52.30	15	181	8.24%
2019/07/11	6	52.02	0	0.00	52.10	6	158	3.78%
2019/07/10	3	49.42	0	0.00	50.00	3	133	2.24%
2019/07/03	0	0.00	10	48.30	48.30	-10	120	-8.32%
2019/06/26	0	0.00	1	47.95	47.90	-1	100	-1.00%
2019/05/13	0	0.00	1	45.50	45.20	-1	132	-0.75%
2019/04/18	0	47.35	0	0.00	47.15	0	209	0.00%
2019/04/15	5	47.10	0	0.00	46.65	5	207	2.41%
2019/04/12	5	48.00	0	0.00	47.70	5	201	2.49%
2019/04/08	0	49.55	0	0.00	49.20	0	197	0.00%
2019/03/18	0	0.00	1	47.10	47.00	-1	167	-0.60%
2019/03/04	0	48.10	0	0.00	47.90	0	176	0.00%
2019/02/25	5	46.60	0	0.00	46.90	5	168	2.97%
2019/02/20	0	0.00	5	46.85	47.05	-5	161	-3.09%
2019/02/19	0	46.70	0	0.00	47.00	0	161	0.00%
2019/02/11	15	46.15	0	0.00	46.70	15	149	10.07%
2019/01/21	0	0.00	7	45.10	45.15	-7	102	-6.85%
2019/01/18	17	45.16	0	0.00	44.90	17	100	16.93%
2019/01/16	15	42.12	0.3	43.40	43.05	14.7	79	18.62%
2019/01/15	0	0.00	1	41.85	41.70	-1	74	-1.35%
2019/01/14	10.3	40.97	0	0.00	40.90	10.3	69	14.75%
2019/01/04	0	0.00	5	39.30	39.50	-5	63	-7.84%
2019/01/03	5	40.00	0	0.00	39.50	5	68	7.26%
2019/01/02	5	39.45	0	0.00	39.45	5	68	7.33%
2018/11/20	0	0.00	5	37.50	37.45	-5	62	-8.04%
2018/11/01	0	0.00	1	37.10	37.05	-1	65	-1.53%
2018/10/29	0	0.00	5	35.95	35.65	-5	66	-7.55%
2018/09/27	0	0.00	0	41.50	41.00	0	65	-0.02%
2018/09/25	0	0.00	2	40.85	40.90	-2	69	-2.87%
2018/09/21	0	0.00	0.6	41.00	40.90	-0.6	70	-0.85%
2018/09/20	0	0.00	0.1	41.20	40.80	-0.1	72	-0.14%
2018/09/19	0	0.00	1	41.10	41.05	-1	79	-1.26%
2018/09/18	0	0.00	5.3	40.82	40.90	-5.3	80	-6.55%
2018/09/17	2	41.00	0	0.00	40.90	2	83	2.39%
2018/09/14	1	41.30	0	0.00	41.00	1	84	1.19%
2018/09/11	0	0.00	1	40.90	40.90	-1	89	-1.12%
2018/08/10	1	41.00	0	0.00	40.85	1	120	0.83%
2018/08/01	2	41.50	0	0.00	41.65	2	123	1.62%
2018/07/18	0	0.00	2	40.80	40.65	-2	134	-1.49%
2018/07/16	1	40.60	0	0.00	40.65	1	133	0.75%
2018/07/13	1	40.40	0	0.00	40.70	1	133	0.75%
2018/07/06	2	41.50	0	0.00	41.50	2	150	1.33%
2018/07/05	1	42.40	0	0.00	41.60	1	155	0.64%
2018/06/15	3	46.82	0	0.00	46.75	3	160	1.86%
2018/06/12	5	47.20	0	0.00	47.40	5	161	3.11%
2018/06/11	0	0.00	0.1	47.50	47.50	-0.1	158	-0.08%
2018/06/08	0	0.00	0	46.90	46.50	0	150	0.00%
2018/06/07	0	0.00	0.1	46.95	46.90	-0.1	152	-0.09%
2018/06/06	0	0.00	0	46.90	46.90	0	158	-0.01%
2018/06/04	0	0.00	0.5	46.80	46.70	-0.5	156	-0.31%
2018/05/31	0	0.00	1	45.75	45.70	-1	153	-0.65%
2018/05/29	0	0.00	0.1	46.00	45.95	-0.1	156	-0.03%
2018/05/28	0	0.00	0.1	46.05	46.05	-0.1	156	-0.10%
2018/05/25	0	0.00	0	46.00	45.70	0	156	-0.01%
2018/05/24	1	45.70	0.4	46.00	45.85	0.6	156	0.38%
2018/05/23	1	45.85	0	46.00	45.80	1	157	0.62%
2018/05/22	2	45.90	0	0.00	45.80	2	158	1.26%
2018/05/21	0	0.00	0.2	46.30	46.00	-0.2	159	-0.14%
2018/05/18	0	0.00	0.1	45.90	45.90	-0.1	170	-0.05%
2018/05/17	0	0.00	1.3	45.53	45.35	-1.3	173	-0.75%
2018/05/16	2	45.10	0	0.00	45.10	2	174	1.14%
2018/05/02	1	45.40	0.1	45.65	45.15	0.9	208	0.45%
2018/04/30	1	45.40	4	45.40	45.35	-3	212	-1.41%
2018/04/27	0	0.00	1	45.40	45.40	-1	217	-0.46%
2018/04/26	0	0.00	0.5	45.60	45.45	-0.5	218	-0.25%
2018/04/25	0	0.00	0.1	46.00	45.50	-0.1	224	-0.04%
2018/04/24	0	0.00	0.2	46.05	45.60	-0.2	232	-0.08%
2018/04/20	0	0.00	1	46.60	46.35	-1	260	-0.38%
2018/04/19	0	0.00	0.1	46.60	46.55	-0.1	265	-0.05%
2018/04/17	2	47.25	0	0.00	46.65	2	274	0.73%
2018/04/13	1	47.60	0	0.00	47.55	1	273	0.37%
2018/03/27	1	46.40	0	0.00	46.35	1	260	0.38%
2018/03/22	1	47.20	0	0.00	47.00	1	257	0.39%
2018/03/16	3	47.20	0	0.00	47.20	3	248	1.21%
2018/03/15	5	47.15	0	0.00	47.10	5	247	2.02%
2018/03/08	1	45.90	0	0.00	45.90	1	249	0.40%
2018/02/12	1	47.00	0	0.00	45.90	1	251	0.40%
2018/01/23	0	0.00	1	48.65	48.65	-1	219	-0.46%
2018/01/17	0	0.00	9	48.83	49.00	-9	202	-4.44%
2018/01/16	12	47.62	3	48.10	47.95	9	188	4.77%
2018/01/11	1	46.10	0	0.00	46.25	1	170	0.59%