聯鈞 (3450)-元大-台北券商分點個股進出

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
226.0
漲跌
▼3.5
漲幅
-1.53%
成交量
24,196張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯鈞 (3450)籌碼相關－元大-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/11/22	63.2	225.88	40	226.40	226.00	23.2	28,184	0.08%
2024/11/21	40	227.79	81	227.72	229.50	-41	28,030	-0.15%
2024/11/20	67	227.28	60	228.59	222.00	7	27,817	0.03%
2024/11/19	47	228.73	30	228.63	230.00	17	27,389	0.06%
2024/11/18	13	221.92	11.1	221.91	222.50	1.9	27,380	0.01%
2024/11/15	45	229.07	32.1	230.50	230.00	12.9	27,346	0.05%
2024/11/14	24	243.56	15.1	241.35	239.50	8.9	27,174	0.03%
2024/11/13	44.3	248.37	26.1	246.32	244.00	18.2	27,179	0.07%
2024/11/12	35	248.71	45.1	251.93	252.50	-10.1	27,149	-0.04%
2024/11/11	60	254.97	49	254.15	252.00	11	27,212	0.04%
2024/11/08	75	259.34	87.6	261.61	251.50	-12.5	27,097	-0.05%
2024/11/07	34	255.09	33.1	253.26	251.50	0.9	27,082	0.00%
2024/11/06	69	251.66	56.4	250.40	254.00	12.6	27,096	0.05%
2024/11/05	238.2	249.77	123.3	248.52	250.00	114.9	26,735	0.43%	大買/大賣/鉅額交易
2024/11/04	295	232.61	85	232.79	234.00	210	26,112	0.80%	大買/鉅額交易
2024/11/01	51.1	219.32	49	219.79	221.50	2.1	25,508	0.01%
2024/10/30	53	215.41	47	214.39	213.50	6	25,249	0.02%
2024/10/29	64.1	216.16	157	219.59	220.00	-92.9	25,088	-0.37%	大賣/
2024/10/28	145	213.58	34.2	212.48	214.00	110.9	24,664	0.45%	大買/鉅額交易
2024/10/25	35.1	226.35	21	225.50	224.00	14.1	24,350	0.06%
2024/10/24	44.1	238.48	23.2	233.75	229.00	20.9	24,246	0.09%
2024/10/23	56	244.70	71.2	246.54	251.50	-15.1	23,771	-0.06%
2024/10/22	32	236.67	36	237.00	241.50	-4	23,455	-0.02%
2024/10/21	33.1	234.48	18.1	232.94	230.00	15	23,327	0.06%
2024/10/18	56	241.68	60	240.11	232.00	-4	23,259	-0.02%
2024/10/17	67	240.17	170.2	245.49	247.00	-103.1	22,954	-0.45%	大賣/鉅額交易
2024/10/16	259.2	229.12	128	223.51	229.50	131.2	22,578	0.58%	大買/大賣/鉅額交易
2024/10/15	58	234.47	115.1	242.01	234.00	-57.1	21,863	-0.26%	大賣/
2024/10/14	46	218.74	61.2	222.32	228.00	-15.1	21,548	-0.07%
2024/10/11	130.1	210.67	129.6	208.73	207.50	0.5	21,359	0.00%	大買/大賣/
2024/10/09	88	205.70	127.1	208.17	210.50	-39.1	21,590	-0.18%	大賣/
2024/10/08	47	192.90	45	194.24	192.00	2	21,163	0.01%
2024/10/07	25	191.22	32	196.19	194.00	-7	21,380	-0.03%
2024/10/04	56	188.34	38	189.39	190.50	18	21,544	0.08%
2024/10/01	47.1	187.63	170	186.61	191.50	-123	22,024	-0.56%	大賣/鉅額交易
2024/09/30	163.1	186.80	34	186.54	185.50	129.1	22,877	0.56%	大買/鉅額交易
2024/09/27	45	193.05	12.2	190.58	182.50	32.9	23,076	0.14%
2024/09/26	19	193.82	31.1	196.05	198.00	-12.1	23,017	-0.05%
2024/09/25	49	187.56	78	189.30	189.00	-29	23,353	-0.12%
2024/09/24	55	189.85	43.2	188.64	188.50	11.8	23,486	0.05%
2024/09/23	66.5	193.36	99.1	193.22	184.00	-32.6	23,718	-0.14%
2024/09/20	15	184.30	37.4	184.11	183.50	-22.4	23,639	-0.09%
2024/09/19	17	182.56	21.1	183.34	186.50	-4.1	24,080	-0.02%
2024/09/18	6.1	176.99	0.1	180.50	174.00	6	24,721	0.02%
2024/09/16	20.1	178.92	3.1	179.48	178.00	17	25,643	0.07%
2024/09/13	2	177.50	14.4	175.17	179.50	-12.4	26,088	-0.05%
2024/09/12	0	0.00	11.2	170.10	173.00	-11.2	26,941	-0.04%
2024/09/11	3	165.49	21	165.38	164.00	-18	27,682	-0.06%
2024/09/10	10	166.40	4.5	170.37	164.00	5.5	27,943	0.02%
2024/09/09	1	168.00	4.5	166.35	168.00	-3.5	28,208	-0.01%
2024/09/06	3	156.67	0	0.00	157.00	3	28,652	0.01%
2024/09/05	10	156.16	5	156.00	155.00	5	29,069	0.02%
2024/09/04	94.1	160.35	107	162.54	158.00	-12.9	29,159	-0.04%	大賣/
2024/09/03	32.1	177.82	26.1	175.04	174.00	6.1	29,190	0.02%
2024/09/02	171	179.36	86	178.95	178.50	85	28,907	0.29%	大買/
2024/08/30	59.2	173.97	66	173.54	173.50	-6.8	28,237	-0.02%
2024/08/29	163	167.10	166	168.81	172.00	-3	27,630	-0.01%	大買/大賣/
2024/08/28	69.5	152.86	198.5	159.20	160.00	-129.1	26,405	-0.49%	大賣/鉅額交易
2024/08/27	33	142.11	41	142.66	145.50	-8	25,724	-0.03%
2024/08/26	24	140.54	7	137.57	136.50	17	25,489	0.07%
2024/08/23	4	140.25	23	140.59	142.00	-19	25,623	-0.07%
2024/08/22	10	138.15	5	141.59	137.00	5	26,165	0.02%
2024/08/21	9	139.05	32	137.86	139.50	-23	26,056	-0.09%
2024/08/20	61	140.40	30.1	139.99	138.50	30.9	26,056	0.12%
2024/08/19	16.1	139.16	18	138.42	137.00	-1.9	25,883	-0.01%
2024/08/16	22	136.00	23.1	136.56	137.00	-1.1	25,898	0.00%
2024/08/15	17	133.06	38	133.32	134.00	-21	25,765	-0.08%
2024/08/14	49.4	133.00	28	134.29	132.50	21.4	25,809	0.08%
2024/08/13	21	130.76	33.1	131.37	132.50	-12.1	25,778	-0.05%
2024/08/12	20	127.58	26	127.46	127.00	-6	25,588	-0.02%
2024/08/09	37.2	124.67	34	125.35	122.50	3.2	25,377	0.01%
2024/08/08	30	119.50	22	119.16	122.00	8	24,727	0.03%
2024/08/07	19	110.95	10	110.75	111.00	9	24,326	0.04%
2024/08/06	4	103.83	4	106.38	104.50	0	24,085	0.00%
2024/08/05	3.5	107.29	0	0.00	107.00	3.5	23,818	0.01%
2024/08/02	18	122.86	13	125.54	118.50	5	23,831	0.02%
2024/08/01	14	132.25	21	133.95	131.00	-7	23,659	-0.03%
2024/07/31	10	129.05	11	129.91	126.50	-1	23,413	0.00%
2024/07/30	17	124.44	20	128.75	128.50	-3	23,254	-0.01%
2024/07/29	47.1	126.75	38.8	128.70	125.00	8.3	23,016	0.04%
2024/07/26	2	118.53	4.2	123.37	125.00	-2.1	22,624	-0.01%
2024/07/23	25.4	129.29	15	126.07	126.00	10.4	22,504	0.05%
2024/07/22	20	132.35	13	130.81	127.00	7	22,266	0.03%
2024/07/19	64.2	143.12	34	140.96	137.00	30.2	21,986	0.14%
2024/07/18	162	145.76	51.1	145.08	148.00	110.9	21,614	0.51%	大買/鉅額交易
2024/07/17	63	146.79	159	144.75	145.00	-96	21,218	-0.45%	大賣/
2024/07/16	148	140.99	24	141.25	140.50	124	20,641	0.60%	大買/鉅額交易
2024/07/15	61	142.80	93	142.52	140.50	-32	20,458	-0.16%
2024/07/12	41.2	138.43	47	137.65	138.00	-5.8	20,002	-0.03%
2024/07/11	57	146.85	38.2	147.06	143.50	18.8	19,661	0.10%
2024/07/10	28	143.23	30.5	141.83	145.00	-2.5	19,094	-0.01%
2024/07/09	21.1	132.52	17	133.94	132.00	4.1	18,820	0.02%
2024/07/08	85.2	136.76	43	133.06	134.00	42.2	18,495	0.23%
2024/07/05	18	141.03	20	146.45	143.50	-2	18,181	-0.01%
2024/07/04	240.1	140.58	237.3	147.10	141.00	2.8	17,793	0.02%	大買/大賣/
2024/07/03	0	0.00	14.6	134.45	137.50	-14.6	16,664	-0.09%
2024/07/02	13	126.69	19	126.79	125.00	-6	16,389	-0.04%
2024/07/01	3.2	127.91	11	130.50	130.00	-7.8	16,270	-0.05%
2024/06/28	11.7	125.83	9.2	125.93	123.50	2.5	15,586	0.02%
2024/06/27	106	125.60	102.2	125.02	123.50	3.8	15,179	0.03%	大買/大賣/
2024/06/26	4	121.25	15.1	123.84	126.50	-11.1	14,553	-0.08%
2024/06/25	21	113.79	14	110.07	115.00	7	14,155	0.05%
2024/06/24	11.2	115.79	2	114.00	114.00	9.2	13,728	0.07%
2024/06/21	58	117.67	130.1	120.69	122.00	-72.1	13,133	-0.55%	大賣/
2024/06/20	1	114.00	10.3	116.95	119.50	-9.3	12,304	-0.08%
2024/06/19	18.4	107.58	2.1	109.00	109.00	16.3	12,149	0.13%
2024/06/18	6.5	99.78	32.1	102.37	104.00	-25.6	11,429	-0.22%
2024/06/17	11	96.03	3	96.17	94.80	8	10,694	0.07%
2024/06/14	0	0.00	4	95.45	94.40	-4	10,477	-0.04%
2024/06/13	15	92.51	22.5	95.68	95.40	-7.5	10,210	-0.07%
2024/06/12	32.1	91.58	27	90.70	89.00	5.1	9,758	0.05%
2024/06/11	0	0.00	4.5	87.79	88.00	-4.5	9,416	-0.05%
2024/06/07	1.2	85.43	1	85.80	87.50	0.2	9,436	0.00%
2024/06/06	1	84.40	0.4	83.20	85.00	0.6	9,358	0.01%
2024/06/05	1	84.50	2.1	83.71	82.70	-1	9,333	-0.01%
2024/06/04	7.1	89.01	1.2	87.95	85.90	6	9,511	0.06%
2024/06/03	5.5	89.07	1	91.40	88.40	4.5	9,740	0.05%
2024/05/31	17.9	92.45	0	0.00	88.50	17.9	9,855	0.18%
2024/05/30	8.2	94.75	3	97.00	94.00	5.2	10,141	0.05%
2024/05/29	22.3	96.86	6.4	96.40	95.80	15.9	10,528	0.15%
2024/05/28	4.7	97.97	12	97.98	97.90	-7.3	10,497	-0.07%
2024/05/27	0	0.00	13	96.12	96.20	-13	9,879	-0.13%
2024/05/24	8	87.09	25.5	86.94	87.50	-17.5	10,514	-0.17%
2024/05/23	5.5	78.84	1	80.50	79.60	4.5	10,467	0.04%
2024/05/22	7	78.21	0	0.00	79.80	7	10,720	0.07%
2024/05/21	0.5	78.50	11	78.51	79.10	-10.5	10,620	-0.10%
2024/05/20	3.5	78.63	8	78.63	79.00	-4.5	10,824	-0.04%
2024/05/17	0	0.00	1.3	75.66	76.00	-1.3	10,818	-0.01%
2024/05/16	11	72.99	1.3	72.98	72.90	9.7	10,897	0.09%
2024/05/15	0.5	68.00	1	70.00	68.40	-0.5	10,988	0.00%
2024/05/14	5	67.20	5	67.70	67.10	0	11,049	0.00%
2024/05/13	0	66.80	2	67.05	66.70	-2	11,046	-0.02%
2024/05/08	1.5	65.80	5	66.34	66.10	-3.5	11,087	-0.03%
2024/05/07	2	64.70	0	0.00	63.60	2	10,986	0.02%
2024/05/03	0	0.00	2	63.45	63.30	-2	11,014	-0.02%
2024/05/02	0	0.00	1	62.90	63.20	-1	11,041	-0.01%
2024/04/30	0	0.00	28	64.17	63.30	-28	11,229	-0.25%
2024/04/29	29.3	63.98	0	0.00	63.30	29.3	11,220	0.26%
2024/04/24	0	60.70	0	0.00	60.80	0	11,101	0.00%
2024/04/22	0	59.70	0	0.00	58.30	0	11,191	0.00%
2024/04/19	6	60.18	1	60.00	60.90	5	11,164	0.04%
2024/04/18	0	64.80	0	0.00	64.50	0	11,086	0.00%
2024/04/17	1	66.20	0	0.00	65.20	1	11,115	0.01%
2024/04/16	1.5	64.96	1	64.30	64.70	0.5	11,069	0.00%
2024/04/15	1.5	71.34	0	0.00	69.70	1.5	10,939	0.01%
2024/04/12	2	73.00	1	72.80	73.80	1	10,853	0.01%
2024/04/11	11	73.08	1	72.60	72.50	10	10,792	0.09%
2024/04/10	2	75.40	25.1	75.83	77.40	-23.1	10,638	-0.22%
2024/04/09	23	74.36	1	73.20	72.80	22	10,336	0.21%
2024/04/08	5	72.32	0	0.00	70.80	5	10,239	0.05%
2024/04/03	5	76.40	12	77.21	76.10	-7	10,178	-0.07%
2024/04/02	0	0.00	2	74.20	74.80	-2	10,185	-0.02%
2024/03/29	1	73.80	0	0.00	74.00	1	10,182	0.01%
2024/03/28	0	0.00	3.2	74.65	75.10	-3.2	10,144	-0.03%
2024/03/27	1	73.00	0	0.00	72.50	1	10,030	0.01%
2024/03/26	4	74.60	1	75.00	73.50	3	9,993	0.03%
2024/03/25	0	0.00	2	75.45	75.00	-2	9,926	-0.02%
2024/03/22	4	76.15	2	76.60	76.00	2	9,842	0.02%
2024/03/21	1	74.70	4	71.65	74.00	-3	9,574	-0.03%
2024/03/20	2	71.09	2	70.60	69.00	0	9,479	0.00%
2024/03/19	0	71.20	0	0.00	70.50	0	9,519	0.00%
2024/03/18	0	0.00	1	70.30	71.00	-1	9,538	-0.01%
2024/03/13	21	73.79	19.5	72.61	70.50	1.5	10,005	0.02%
2024/03/12	1	74.20	0.5	72.40	72.40	0.5	10,137	0.01%
2024/03/08	3.3	72.74	7	70.36	70.50	-3.7	10,340	-0.04%
2024/03/07	9.3	78.93	25	76.56	75.60	-15.7	10,198	-0.15%
2024/03/06	3.2	79.13	6	78.62	78.50	-2.8	10,133	-0.03%
2024/03/05	324.2	77.49	12	77.82	79.80	312.2	9,915	3.15%	大買/鉅額交易
2024/03/04	24	77.91	17.2	78.36	76.60	6.9	9,422	0.07%
2024/03/01	1	71.60	1.2	71.25	72.20	-0.2	8,820	0.00%
2024/02/29	2.1	68.69	4	69.08	67.50	-1.9	8,509	-0.02%
2024/02/27	5.3	71.63	0	0.00	69.70	5.3	8,419	0.06%
2024/02/26	0	0.00	4.8	77.40	77.40	-4.8	7,854	-0.06%
2024/02/23	0.1	72.20	19.1	71.81	70.40	-19	7,685	-0.25%
2024/02/22	7.1	68.82	1	68.70	68.10	6.1	7,255	0.08%
2024/02/21	2	69.50	6	71.02	68.90	-4	7,150	-0.06%
2024/02/20	21	68.83	37	69.77	68.00	-16	6,927	-0.23%
2024/02/19	7.1	70.50	6	72.78	69.20	1.1	6,757	0.02%
2024/02/16	9	68.59	14.7	69.89	70.70	-5.7	6,530	-0.09%
2024/02/15	3	65.00	5	64.58	64.30	-2	6,419	-0.03%
2024/02/05	0	0.00	1	61.60	61.10	-1	6,341	-0.02%
2024/02/02	3	61.80	1	63.10	61.40	2	6,356	0.03%
2024/02/01	4	62.10	1	63.10	61.80	3	6,373	0.05%
2024/01/31	6	61.92	0	0.00	62.30	6	6,373	0.09%
2024/01/30	2	61.60	0	0.00	62.00	2	6,357	0.03%
2024/01/29	2	59.60	1	60.80	61.70	1	6,447	0.02%
2024/01/26	2	59.75	0	0.00	59.50	2	6,484	0.03%
2024/01/25	7.5	61.26	0	0.00	60.70	7.5	6,624	0.11%
2024/01/24	0	0.00	51.5	62.98	62.10	-51.5	6,756	-0.76%
2024/01/23	7	60.57	0	0.00	60.50	7	6,721	0.10%
2024/01/22	0	0.00	20	59.00	60.50	-20	6,744	-0.30%
2024/01/16	0	0.00	2	59.70	59.90	-2	7,159	-0.03%
2024/01/15	0	0.00	1	60.50	60.20	-1	7,196	-0.01%
2024/01/12	1	59.60	0	0.00	58.60	1	7,268	0.01%
2024/01/05	0.5	57.50	0	0.00	56.80	0.5	8,143	0.01%
2023/12/28	23	63.70	2	64.10	63.50	21	8,795	0.24%
2023/12/27	1	62.00	1	62.00	62.00	0	8,934	0.00%
2023/12/26	1	58.50	0	0.00	58.40	1	9,310	0.01%
2023/12/25	0	0.00	4	58.20	58.00	-4	9,540	-0.04%
2023/12/22	0	0.00	1	58.50	58.50	-1	9,790	-0.01%
2023/12/19	0	0.00	4	57.00	57.00	-4	11,428	-0.03%
2023/12/18	1	57.30	1	57.30	57.30	0	12,104	0.00%
2023/12/15	1	59.40	0.5	59.90	58.00	0.5	12,257	0.00%
2023/12/12	1	61.60	5	60.30	60.30	-4	13,159	-0.03%
2023/12/11	6	64.05	7	62.34	62.50	-1	13,275	-0.01%
2023/12/08	0	0.00	2.1	63.37	64.00	-2.1	13,058	-0.02%
2023/12/07	1	63.80	1	63.80	64.60	0	12,832	0.00%
2023/12/06	3	62.87	2	63.65	66.00	1	12,568	0.01%
2023/12/05	2	61.24	2	61.75	61.50	0	12,275	0.00%
2023/12/04	3.2	62.96	4	61.60	62.00	-0.8	12,155	-0.01%
2023/12/01	57	62.04	3.1	61.45	62.70	53.9	12,041	0.45%
2023/11/30	0	0.00	2	58.70	59.80	-2	11,663	-0.02%
2023/11/29	1	59.30	0	0.00	58.80	1	11,604	0.01%
2023/11/22	0	0.00	1	57.20	58.10	-1	11,204	-0.01%
2023/11/21	2.1	57.49	0	0.00	56.80	2.1	11,134	0.02%
2023/11/20	0	0.00	12	56.87	55.70	-12	11,020	-0.11%
2023/11/17	12	55.66	0	0.00	55.70	12	10,936	0.11%
2023/11/16	2.5	55.44	4	54.98	55.20	-1.5	10,783	-0.01%
2023/11/15	2.5	58.17	1	57.50	56.10	1.5	10,640	0.01%
2023/11/14	2	58.80	1	61.00	59.50	1	10,457	0.01%
2023/11/13	0	0.00	2	57.30	57.30	-2	10,237	-0.02%
2023/11/09	0	0.00	4	57.50	57.90	-4	10,116	-0.04%
2023/11/08	0	0.00	6.1	59.11	58.60	-6.1	10,046	-0.06%
2023/11/07	0	0.00	2	59.95	59.90	-2	9,988	-0.02%
2023/11/06	2	62.35	35.1	61.98	61.40	-33.1	9,933	-0.33%
2023/11/03	1	61.50	22	61.97	60.70	-21	9,810	-0.21%
2023/11/02	5	61.90	1	60.50	61.00	4	9,729	0.04%
2023/11/01	0	0.00	3	60.63	60.30	-3	9,566	-0.03%
2023/10/31	2	60.80	2	61.25	57.80	0	9,387	0.00%
2023/10/27	1	58.60	0	0.00	58.90	1	9,217	0.01%
2023/10/26	5	60.00	6	60.30	59.80	-1	9,206	-0.01%
2023/10/25	4	61.18	15	60.87	61.10	-11	9,108	-0.12%
2023/10/24	1	57.00	0	0.00	58.50	1	8,831	0.01%
2023/10/23	1	56.70	0	0.00	56.20	1	8,968	0.01%
2023/10/20	1.5	56.70	1	55.20	55.50	0.5	9,035	0.01%
2023/10/19	0	56.10	1	57.70	56.20	-1	9,020	-0.01%
2023/10/18	2	57.00	0	0.00	57.00	2	8,972	0.02%
2023/10/17	1	58.30	3	59.60	58.80	-2	8,868	-0.02%
2023/10/16	5	60.56	4	59.80	59.60	1	8,759	0.01%
2023/10/13	15	63.61	18	63.57	61.00	-3	8,642	-0.03%
2023/10/12	0	0.00	0.6	61.80	61.60	-0.6	8,163	-0.01%
2023/10/11	1	61.09	33	61.82	61.70	-32	7,989	-0.40%
2023/10/06	15	63.41	8	62.79	62.80	7	7,750	0.09%
2023/10/05	7	63.34	10	63.47	63.20	-3	7,560	-0.04%
2023/10/04	1.1	62.98	1.3	62.26	62.70	-0.2	7,371	0.00%
2023/10/03	13	63.35	9	63.01	64.00	4	7,259	0.06%
2023/10/02	33.8	61.21	2	63.25	62.20	31.8	6,918	0.46%
2023/09/28	6	59.37	2	59.70	59.00	4	6,430	0.06%
2023/09/27	15	57.51	14	57.98	59.00	1	6,197	0.02%
2023/09/26	1	59.50	14.2	59.43	58.20	-13.2	5,998	-0.22%
2023/09/25	8	59.44	23	59.56	59.40	-15	5,694	-0.26%
2023/09/22	40.2	57.59	14	57.60	58.50	26.2	5,150	0.51%
2023/09/21	29	54.37	38	55.20	57.30	-9	4,289	-0.21%
2023/09/20	0	0.00	1	52.10	52.10	-1	3,592	-0.03%
2023/09/19	43	54.77	32	55.65	53.50	11	3,384	0.32%
2023/09/18	5	54.52	1	55.00	53.80	4	2,929	0.14%
2023/09/15	4	51.82	45	51.54	54.00	-41	2,688	-1.52%
2023/09/14	27	50.72	9	50.26	51.20	18	2,219	0.81%
2023/09/13	2	46.20	8	46.04	46.80	-6	1,956	-0.31%
2023/09/12	3	43.70	0	0.00	43.65	3	1,875	0.16%
2023/09/11	0	0.00	3	46.35	44.85	-3	1,860	-0.16%
2023/09/07	3	44.50	2	43.80	44.45	1	1,806	0.06%
2023/09/06	5	46.00	3	45.00	45.30	2	1,790	0.11%
2023/09/04	3	42.60	0	0.00	43.00	3	1,722	0.17%
2023/09/01	0	0.00	2	42.50	42.70	-2	1,719	-0.12%
2023/08/30	0	0.00	3	41.25	41.25	-3	1,713	-0.18%
2023/08/24	7	42.86	0	0.00	41.45	7	1,727	0.41%
2023/08/23	0	0.00	3	42.90	42.85	-3	1,714	-0.17%
2023/08/18	3	43.40	0	0.00	42.20	3	1,695	0.18%
2023/08/17	0	0.00	8.8	43.14	43.15	-8.8	1,686	-0.52%
2023/08/16	5	42.10	30	42.48	42.50	-25	1,668	-1.50%
2023/08/15	5	42.50	38	41.45	42.50	-33	1,650	-2.00%
2023/08/14	3	40.45	24	40.59	40.60	-21	1,617	-1.30%
2023/08/04	1	44.30	0	0.00	44.00	1	1,540	0.06%
2023/08/02	2	44.50	0	0.00	44.60	2	1,530	0.13%
2023/08/01	2	46.00	0	0.00	46.50	2	1,494	0.13%
2023/07/31	6	48.88	0	0.00	47.70	6	1,456	0.41%
2023/07/28	0	0.00	10	47.55	47.95	-10	1,378	-0.73%
2023/07/27	10	48.00	1	48.00	48.00	9	1,329	0.68%
2023/07/26	19	49.37	11	49.26	48.00	8	1,269	0.63%
2023/07/25	0	52.20	7	52.61	52.80	-7	1,031	-0.68%
2023/07/24	1	48.55	1	48.00	48.00	0	879	0.00%
2023/07/21	1	43.35	1	43.95	44.65	0	775	0.00%
2023/07/20	0	0.00	3	44.58	44.90	-3	701	-0.43%
2023/07/19	2	40.80	0	0.00	40.85	2	641	0.31%
2023/07/17	0	0.00	1	42.20	44.00	-1	607	-0.16%
2023/07/13	1	41.35	0	0.00	40.80	1	557	0.18%
2023/07/11	0	0.00	3	41.22	41.20	-3	536	-0.56%
2023/07/10	1	42.75	11	42.70	42.20	-10	518	-1.93%
2023/07/07	10	41.53	5	42.05	40.90	5	461	1.08%
2023/07/06	2	40.90	0	0.00	40.85	2	424	0.47%
2023/07/05	5.1	41.25	0	0.00	41.40	5.1	410	1.23%
2023/07/04	2	42.00	30	40.13	41.95	-28	389	-7.19%
2023/07/03	7	39.19	0	0.00	39.10	7	319	2.19%
2023/06/30	1	40.00	7	39.65	39.40	-6	311	-1.93%
2023/06/29	5	38.70	0	0.00	38.50	5	284	1.76%
2023/06/28	2	38.60	5	38.05	38.15	-3	275	-1.09%
2023/06/27	5	36.85	0	0.00	36.60	5	251	1.99%
2023/06/26	0	0.00	0.6	36.80	36.85	-0.6	251	-0.25%
2023/06/21	0	0.00	45	37.48	37.50	-45	252	-17.84%
2023/06/16	5	38.40	2	38.35	38.25	3	247	1.21%
2023/06/14	0	0.00	6	38.47	38.50	-6	245	-2.44%
2023/06/13	2	38.10	0	0.00	38.15	2	245	0.82%
2023/06/12	6	38.09	0	0.00	38.15	6	245	2.44%
2023/06/09	1	38.30	0	0.00	38.25	1	246	0.41%
2023/06/08	1	38.35	0	0.00	38.35	1	246	0.41%
2023/06/07	0	0.00	5	38.40	38.75	-5	246	-2.03%
2023/06/05	0	0.00	1	39.00	38.80	-1	250	-0.40%
2023/06/02	0	0.00	1	38.55	38.55	-1	244	-0.41%
2023/06/01	5	38.60	0	0.00	38.75	5	240	2.08%
2023/05/31	0	0.00	7	37.85	38.80	-7	231	-3.02%
2023/05/29	3	37.05	0	0.00	37.20	3	211	1.42%
2023/05/26	1	36.60	0	0.00	36.55	1	209	0.48%
2023/05/25	2	36.70	0	0.00	36.60	2	210	0.95%
2023/05/24	5	37.00	0	0.00	37.05	5	211	2.36%
2023/05/23	0	0.00	6	37.15	37.15	-6	212	-2.83%
2023/05/19	6	36.65	8	36.59	36.60	-2	212	-0.94%
2023/05/12	2	35.30	0	0.00	35.40	2	221	0.90%
2023/05/04	2	36.75	0	0.00	36.70	2	252	0.79%
2023/04/21	5	38.60	0	0.00	37.70	5	260	1.92%
2023/04/20	0	0.00	5	38.70	38.70	-5	253	-1.97%
2023/04/12	1	40.05	0	0.00	40.05	1	236	0.42%
2023/04/11	2	39.63	0	0.00	39.70	2	235	0.85%
2023/03/31	6	40.21	0	0.00	40.15	6	228	2.63%
2023/03/30	1	40.25	0	0.00	40.30	1	226	0.44%
2023/03/28	0	0.00	1	41.20	40.60	-1	227	-0.44%
2023/03/27	0	0.00	2	41.85	41.65	-2	225	-0.89%
2023/03/24	0	0.00	3	41.18	41.20	-3	223	-1.34%
2023/03/17	0	0.00	3	39.85	39.70	-3	223	-1.34%
2023/03/14	4	40.15	0	0.00	40.20	4	225	1.78%
2023/02/13	2	40.50	0	0.00	40.60	2	240	0.83%
2023/02/10	6	40.33	0	0.00	40.00	6	239	2.50%
2023/02/08	2	41.30	0	0.00	41.35	2	236	0.84%
2023/02/06	0	0.00	4	42.60	42.05	-4	227	-1.76%
2023/02/03	0.1	40.15	0	0.00	40.10	0.1	210	0.05%
2023/01/31	0	0.00	5	38.70	39.90	-5	197	-2.54%
2023/01/30	1	37.85	0	0.00	37.80	1	185	0.54%
2023/01/16	5	37.35	0	0.00	37.20	5	184	2.71%
2023/01/13	0	0.00	5	37.50	37.35	-5	184	-2.71%
2023/01/12	2	37.80	0	0.00	37.60	2	200	1.00%
2023/01/11	3	37.80	0	0.00	37.90	3	201	1.49%
2023/01/10	0	0.00	5	37.85	37.90	-5	203	-2.46%
2023/01/09	1	37.05	0	0.00	37.40	1	203	0.49%
2022/12/23	5	37.20	0	0.00	37.35	5	227	2.20%
2022/12/22	3	37.23	0	0.00	37.40	3	230	1.30%
2022/12/20	2	37.75	0	0.00	37.15	2	235	0.85%
2022/12/14	2	39.00	0	0.00	39.00	2	234	0.85%
2022/12/09	2	38.60	0	0.00	39.35	2	235	0.85%
2022/12/08	0	0.00	3	38.45	38.60	-3	235	-1.27%
2022/12/05	0	0.00	2	40.65	40.55	-2	230	-0.87%
2022/12/01	3	40.30	0	0.00	40.20	3	226	1.32%
2022/11/29	0	0.00	1	39.25	39.25	-1	223	-0.45%
2022/11/28	0	0.00	1	39.15	39.15	-1	222	-0.45%
2022/11/23	0	0.00	5	38.90	38.70	-5	227	-2.20%
2022/11/18	5	38.70	0	0.00	38.50	5	259	1.93%
2022/11/16	0	0.00	5	38.90	38.90	-5	262	-1.90%
2022/11/15	5	37.80	0	0.00	37.95	5	261	1.91%
2022/11/14	0	0.00	5	37.90	38.15	-5	268	-1.86%
2022/11/11	4	37.53	0	0.00	36.90	4	264	1.51%
2022/10/31	5	34.82	0	0.00	35.10	5	373	1.34%
2022/10/12	0	0.00	1	38.55	37.60	-1	363	-0.27%
2022/10/11	1	38.50	0	0.00	38.55	1	359	0.28%
2022/09/28	1	39.50	0	0.00	39.20	1	367	0.27%
2022/09/19	0	0.00	15	44.62	44.60	-15	370	-4.05%
2022/09/16	1	45.55	2	45.35	45.35	-1	371	-0.27%
2022/09/15	1	45.70	0	0.00	45.65	1	372	0.27%
2022/09/01	0	0.00	1	45.15	45.15	-1	383	-0.26%
2022/08/30	1	45.95	1	46.00	46.00	0	402	0.00%
2022/08/26	0	0.00	3	47.35	47.05	-3	401	-0.75%
2022/08/16	5	45.30	0	0.00	45.30	5	345	1.45%
2022/08/12	0	0.00	1	47.75	46.35	-1	335	-0.30%
2022/08/11	6	45.86	0	0.00	45.50	6	318	1.88%
2022/08/04	1	41.00	0	0.00	41.10	1	232	0.43%
2022/08/02	4	41.33	0	0.00	41.30	4	233	1.72%
2022/08/01	0	0.00	3	42.30	42.20	-3	234	-1.28%
2022/07/29	3	41.85	0	0.00	41.95	3	233	1.29%
2022/07/27	0	0.00	3	41.15	41.70	-3	231	-1.30%
2022/07/26	3	41.60	0	0.00	41.20	3	232	1.29%
2022/07/19	0	0.00	3	40.27	40.45	-3	228	-1.31%
2022/07/18	3	40.20	0	0.00	40.25	3	229	1.31%
2022/07/14	0	0.00	3	40.00	40.00	-3	219	-1.37%
2022/07/13	2	39.75	2	40.00	39.45	0	218	0.00%
2022/07/08	3	40.90	0	0.00	40.90	3	230	1.30%
2022/07/07	0	0.00	3	40.00	40.25	-3	229	-1.31%
2022/07/05	3	40.05	3	40.70	40.50	0	239	0.00%
2022/07/01	3	41.03	0	0.00	39.35	3	244	1.23%
2022/06/30	0	0.00	13	41.54	41.00	-13	239	-5.42%
2022/06/29	2	42.65	0	0.00	42.60	2	236	0.84%
2022/06/28	6	43.43	0	0.00	43.40	6	237	2.53%
2022/06/27	5	43.90	0	0.00	43.95	5	247	2.02%
2022/06/24	0	0.00	3	43.50	43.50	-3	247	-1.21%
2022/06/20	3	42.90	0	0.00	42.15	3	243	1.23%
2022/06/14	1	45.40	0	0.00	45.70	1	241	0.41%
2022/06/13	0	0.00	1	45.55	45.40	-1	239	-0.42%
2022/06/10	1	46.75	0	0.00	46.70	1	242	0.41%
2022/06/02	0	0.00	10	45.50	45.70	-10	220	-4.53%
2022/05/30	2	43.70	0	0.00	43.95	2	220	0.91%
2022/05/25	2	42.90	0	0.00	42.95	2	227	0.88%
2022/05/24	2	43.20	0	0.00	42.80	2	233	0.86%
2022/05/20	2	43.45	0	0.00	43.35	2	240	0.83%
2022/05/18	0	0.00	1	43.30	43.40	-1	241	-0.41%
2022/05/12	2	42.00	0	0.00	41.50	2	245	0.82%
2022/05/03	1	44.40	0	0.00	44.00	1	255	0.39%
2022/04/26	0	0.00	1	44.75	44.65	-1	255	-0.39%
2022/04/12	1	45.40	0	0.00	45.65	1	263	0.38%
2022/03/28	0	0.00	1	49.15	49.50	-1	256	-0.39%
2022/03/25	0	0.00	2	49.78	49.90	-2	255	-0.78%
2022/03/24	0	0.00	2	49.65	49.65	-2	253	-0.79%
2022/03/18	1	49.75	0	0.00	49.75	1	264	0.38%
2022/03/15	1	48.00	0	0.00	47.85	1	266	0.38%
2022/03/14	1	49.00	0	0.00	48.95	1	262	0.38%
2021/12/30	0	0.00	4	56.70	56.80	-4	449	-0.89%
2021/12/16	0	0.00	0.3	55.29	55.70	-0.3	463	-0.06%
2021/12/14	0	0.00	10	54.90	55.10	-10	464	-2.16%
2021/11/29	1	57.00	0	0.00	56.70	1	460	0.22%
2021/11/25	1	58.60	0	0.00	58.60	1	462	0.22%
2021/11/24	0	0.00	1	58.00	59.20	-1	457	-0.22%
2021/11/23	0	0.00	6	57.60	57.80	-6	452	-1.33%
2021/11/19	0	0.00	35	57.58	57.00	-35	450	-7.77%
2021/11/18	1	59.00	0	0.00	58.80	1	437	0.23%
2021/11/16	0	0.00	10	59.10	59.50	-10	430	-2.32%
2021/11/09	5	57.48	2	57.50	56.90	3	442	0.68%
2021/11/08	5	58.10	0	0.00	58.10	5	432	1.16%
2021/11/05	2	60.70	10	60.80	60.00	-8	423	-1.89%
2021/11/04	1	58.10	3	57.80	57.70	-2	377	-0.53%
2021/11/03	3	57.00	0	0.00	56.80	3	380	0.79%
2021/11/02	2	57.30	6	58.20	57.40	-4	383	-1.04%
2021/11/01	2	57.10	0	0.00	57.90	2	380	0.53%
2021/10/29	4	56.25	0	0.00	55.80	4	377	1.06%
2021/10/27	1	56.20	0	0.00	56.20	1	390	0.26%
2021/10/26	2	55.80	0	0.00	55.80	2	400	0.50%
2021/10/21	1	53.90	0	0.00	55.70	1	461	0.22%
2021/10/15	0	0.00	1	53.50	53.60	-1	575	-0.17%
2021/09/30	10	53.80	0	0.00	53.60	10	696	1.43%
2021/09/16	1	52.80	0	0.00	52.80	1	726	0.14%
2021/09/09	1	53.30	0	0.00	53.60	1	748	0.13%
2021/09/03	3	56.17	0	0.00	55.70	3	751	0.40%
2021/09/02	2	55.70	4	55.90	55.50	-2	752	-0.27%
2021/08/26	1	54.40	19	54.45	54.30	-18	744	-2.42%
2021/08/19	3	51.80	0	0.00	51.80	3	750	0.40%
2021/08/18	10	52.63	0	0.00	53.30	10	749	1.33%
2021/08/16	1	54.30	0	0.00	53.60	1	751	0.13%
2021/08/13	0	0.00	26	56.32	55.80	-26	739	-3.52%
2021/08/12	2	57.70	0	0.00	57.50	2	736	0.27%
2021/08/11	1	57.00	0	0.00	56.90	1	749	0.13%
2021/08/10	4	58.45	0	0.00	58.10	4	763	0.52%
2021/08/06	2	60.85	1	60.80	60.40	1	788	0.13%
2021/08/04	0	0.00	2	62.30	61.80	-2	841	-0.24%
2021/08/03	0	0.00	2	61.00	61.40	-2	862	-0.23%
2021/08/02	1	60.30	0	0.00	60.30	1	856	0.12%
2021/07/30	3	61.20	3	62.30	61.00	0	851	0.00%
2021/07/29	1	61.50	0	0.00	62.20	1	845	0.12%
2021/07/28	2	60.35	0	0.00	60.90	2	849	0.24%
2021/07/27	4	62.60	0	0.00	61.80	4	853	0.47%
2021/07/26	2	61.00	1	61.30	61.40	1	832	0.12%
2021/07/23	1	60.30	0	0.00	60.60	1	839	0.12%
2021/07/22	5	62.08	8	62.26	61.70	-3	824	-0.36%
2021/07/21	6	60.30	0	0.00	60.40	6	763	0.79%
2021/07/20	1	59.20	1	58.80	58.30	0	758	0.00%
2021/07/16	1	60.00	1	59.70	60.00	0	777	0.00%
2021/07/15	2	59.60	0	0.00	59.60	2	779	0.26%
2021/07/14	5	59.78	1	60.70	60.20	4	787	0.51%
2021/07/13	8	59.39	5	60.30	58.90	3	771	0.39%
2021/07/12	1	56.90	0	0.00	57.00	1	733	0.14%
2021/07/09	1	56.00	0	0.00	56.00	1	740	0.13%
2021/07/07	1	56.30	0	0.00	56.30	1	778	0.13%
2021/07/06	1	57.00	0	0.00	56.80	1	812	0.12%
2021/07/05	1	57.50	1	57.50	57.40	0	908	0.00%
2021/07/01	1	56.50	0	0.00	56.20	1	924	0.11%
2021/06/30	2	56.85	0	0.00	56.80	2	933	0.21%
2021/06/29	3	58.10	2	57.70	57.30	1	938	0.11%
2021/06/28	3	57.53	3	57.70	58.00	0	947	0.00%
2021/06/22	0	0.00	4	56.70	55.90	-4	970	-0.41%
2021/06/10	1	57.80	0	0.00	58.00	1	998	0.10%
2021/06/08	1	57.50	0	0.00	57.20	1	1,005	0.10%
2021/06/03	1	58.20	3	58.60	58.00	-2	1,040	-0.19%
2021/06/01	0	0.00	1	58.80	58.50	-1	1,046	-0.10%
2021/05/26	1	56.40	0	0.00	56.90	1	1,053	0.09%
2021/05/25	0.1	56.80	1	55.90	56.00	-0.9	1,056	-0.09%
2021/05/20	3	53.33	1	54.20	53.10	2	1,072	0.19%
2021/05/19	1	54.00	0	0.00	54.60	1	1,080	0.09%
2021/05/18	0	0.00	2	52.15	52.80	-2	1,079	-0.19%
2021/05/17	1	48.90	0	0.00	48.05	1	1,072	0.09%
2021/05/13	1	49.45	4	52.60	52.40	-3	1,042	-0.29%
2021/05/11	1	57.00	0	0.00	55.80	1	991	0.10%
2021/05/07	2	61.40	0	0.00	61.60	2	986	0.20%
2021/05/06	1	61.40	0	0.00	60.70	1	996	0.10%
2021/05/04	2	61.30	2	59.40	60.60	0	1,008	0.00%
2021/05/03	3	61.83	0	0.00	61.20	3	999	0.30%
2021/04/29	12	64.43	2	63.60	63.70	10	988	1.01%
2021/04/28	1	65.10	3	65.00	64.90	-2	992	-0.20%
2021/04/27	5	65.18	1	64.90	64.90	4	1,044	0.38%
2021/04/26	4	64.78	1	65.10	64.80	3	1,050	0.29%
2021/04/23	7	64.89	0	0.00	65.00	7	1,061	0.66%
2021/04/22	5	65.10	0	0.00	65.10	5	1,117	0.45%
2021/04/21	4	67.50	0	0.00	67.30	4	1,163	0.34%
2021/04/20	2	67.80	0	0.00	68.50	2	1,188	0.17%
2021/04/14	1	66.00	0	0.00	66.30	1	1,202	0.08%
2021/04/13	0	0.00	1	66.70	66.00	-1	1,220	-0.08%
2021/04/12	2	67.30	0	0.00	67.50	2	1,221	0.16%
2021/04/09	2	68.90	1	68.70	68.00	1	1,203	0.08%
2021/04/08	0	0.00	2	66.50	66.70	-2	1,115	-0.18%
2021/04/07	0	0.00	1	66.10	66.00	-1	1,121	-0.09%
2021/03/31	2	65.50	0	0.00	66.00	2	1,187	0.17%
2021/03/30	0.1	65.78	0	0.00	65.80	0.1	1,182	0.01%
2021/03/26	0	0.00	1	63.70	64.20	-1	1,183	-0.08%
2021/03/25	1	63.30	1	63.50	63.40	0	1,203	0.00%
2021/03/23	0	0.00	3	64.70	64.30	-3	1,289	-0.23%
2021/03/19	4	64.60	0	0.00	64.60	4	1,361	0.29%
2021/03/18	1	65.80	0	0.00	65.90	1	1,367	0.07%
2021/03/16	0	0.00	1	65.40	65.30	-1	1,461	-0.07%
2021/03/09	0	0.00	1	63.20	64.00	-1	1,926	-0.05%
2021/03/04	1	62.40	3	63.00	62.30	-2	1,987	-0.10%
2021/03/03	0	0.00	3	62.70	62.90	-3	2,004	-0.15%
2021/03/02	3	63.40	0.3	62.80	62.60	2.7	2,011	0.14%
2021/02/26	4	62.78	0	0.00	62.70	4	2,020	0.20%
2021/02/24	5	64.46	5	64.00	63.40	0	2,054	0.00%
2021/02/22	0	0.00	5	64.30	64.80	-5	2,074	-0.24%
2021/02/19	5	64.50	0	0.00	64.60	5	2,072	0.24%
2021/02/18	5	62.94	5	63.80	63.70	0	2,082	0.00%
2021/02/17	0	0.00	2	62.60	62.80	-2	2,084	-0.10%
2021/02/03	0	0.00	1	61.50	61.20	-1	2,185	-0.05%
2021/02/02	1	60.80	0	0.00	61.00	1	2,199	0.05%
2021/02/01	4	59.73	0	0.00	59.80	4	2,228	0.18%
2021/01/29	4	60.90	0	0.00	60.50	4	2,249	0.18%
2021/01/28	1	61.90	0	0.00	61.70	1	2,266	0.04%
2021/01/27	1	63.50	0	0.00	62.80	1	2,275	0.04%
2021/01/26	1	63.40	0	0.00	63.20	1	2,273	0.04%
2021/01/21	1	64.30	0	0.00	63.00	1	2,267	0.04%
2021/01/20	5	65.00	1	65.10	63.80	4	2,256	0.18%
2021/01/19	0	0.00	2	67.50	67.40	-2	2,209	-0.09%
2021/01/15	0.1	69.50	1	70.60	69.10	-0.9	2,205	-0.04%
2021/01/14	3	69.70	0	0.00	69.20	3	2,162	0.14%
2021/01/12	1	67.70	0	0.00	67.00	1	2,090	0.05%
2021/01/11	1	68.60	0	0.00	68.70	1	2,079	0.05%
2021/01/08	4	67.45	0.5	68.10	67.90	3.5	2,109	0.17%
2021/01/04	0	0.00	1	70.10	70.50	-1	2,072	-0.05%
2020/12/30	2	70.20	0	0.00	69.60	2	2,061	0.10%
2020/12/29	2	70.50	3	70.90	70.30	-1	2,046	-0.05%
2020/12/25	1	69.90	3	70.20	69.70	-2	1,992	-0.10%
2020/12/23	0	0.00	1	68.80	68.40	-1	1,970	-0.05%
2020/12/22	1	67.80	0	0.00	67.80	1	1,984	0.05%
2020/12/17	7	70.11	0	0.00	70.20	7	1,941	0.36%
2020/12/16	0	0.00	3	70.70	70.60	-3	1,879	-0.16%
2020/12/15	3	67.37	0	0.00	67.00	3	1,828	0.16%
2020/12/11	3	68.47	2	68.30	68.60	1	1,823	0.05%
2020/12/10	62	70.98	1	70.40	70.40	61	1,788	3.41%
2020/12/09	0.5	73.20	0	0.00	72.30	0.5	1,749	0.03%
2020/12/07	4	71.88	1	71.50	71.60	3	1,676	0.18%
2020/12/04	4	73.55	1	73.50	73.40	3	1,624	0.18%
2020/12/03	3	72.63	12	73.97	73.00	-9	1,554	-0.58%
2020/12/01	2	69.85	2	70.05	70.50	0	1,301	0.00%
2020/11/30	6	70.20	1	70.20	69.80	5	1,299	0.38%
2020/11/27	2	68.70	0	0.00	68.70	2	1,285	0.16%
2020/11/26	1	67.40	1	67.60	68.20	0	1,282	0.00%
2020/11/24	0	0.00	0	67.60	67.60	0	1,325	0.00%
2020/11/20	2	69.20	1	69.10	69.40	1	1,359	0.07%
2020/11/18	3	68.90	0	0.00	68.50	3	1,396	0.21%
2020/11/17	5	68.72	5	68.08	68.00	0	1,424	0.00%
2020/11/13	0	0.00	2	67.90	67.70	-2	1,576	-0.13%
2020/11/12	3	68.83	6	69.05	68.20	-3	1,603	-0.19%
2020/11/11	2	68.70	5	68.78	68.90	-3	1,628	-0.18%
2020/11/10	0	0.00	2	67.20	67.10	-2	1,683	-0.12%
2020/11/09	2	67.50	3	68.33	67.50	-1	1,852	-0.05%
2020/11/06	0	0.00	5	67.26	66.60	-5	1,846	-0.27%
2020/11/05	0	0.00	4	66.90	66.30	-4	1,847	-0.22%
2020/10/29	1	63.00	0	0.00	63.50	1	1,918	0.05%
2020/10/21	1	66.70	2	66.40	66.20	-1	2,056	-0.05%
2020/10/20	0	0.00	2	65.50	65.00	-2	2,105	-0.09%
2020/10/16	5	66.64	1	66.40	66.10	4	2,181	0.18%
2020/10/15	5	66.90	1	66.60	66.80	4	2,187	0.18%
2020/10/14	1	65.70	2	65.30	65.00	-1	2,179	-0.05%
2020/10/13	1	64.50	1	64.70	64.70	0	2,235	0.00%
2020/10/06	0	0.00	2	64.90	64.60	-2	2,558	-0.08%
2020/10/05	0	0.00	1	63.80	64.00	-1	2,691	-0.04%
2020/09/30	1	63.00	0	0.00	63.20	1	2,818	0.04%
2020/09/28	1	61.90	1	62.10	62.00	0	3,307	0.00%
2020/09/25	3	61.47	0	0.00	61.20	3	3,521	0.09%
2020/09/24	1	63.90	0	0.00	63.00	1	3,631	0.03%
2020/09/23	2	64.30	1	64.40	64.30	1	3,775	0.03%
2020/09/17	1	66.60	5	66.24	66.00	-4	4,156	-0.10%
2020/09/16	0	0.00	1	65.60	65.60	-1	4,210	-0.02%
2020/09/15	1	65.20	0	0.00	65.20	1	4,262	0.02%
2020/09/14	0	0.00	1	65.30	65.70	-1	4,427	-0.02%
2020/09/10	1	64.00	0	0.00	63.90	1	4,651	0.02%
2020/09/08	3	63.93	0	0.00	64.00	3	4,783	0.06%
2020/09/07	0	0.00	5	64.74	63.80	-5	4,813	-0.10%
2020/09/04	2	64.60	5	65.48	65.40	-3	4,891	-0.06%
2020/09/02	5	65.58	1	65.10	65.00	4	5,011	0.08%
2020/09/01	1	64.20	0	0.00	64.50	1	5,043	0.02%
2020/08/31	1	64.00	0	0.00	63.80	1	5,165	0.02%
2020/08/28	2	63.30	4	63.20	63.40	-2	5,187	-0.04%
2020/08/27	1	65.40	1	64.90	64.90	0	5,169	0.00%
2020/08/26	6	66.95	5.2	66.75	66.90	0.8	5,183	0.02%
2020/08/25	3	65.63	0	0.00	65.90	3	5,215	0.06%
2020/08/24	1	64.00	1	65.10	65.00	0	5,198	0.00%
2020/08/21	0	0.00	2	63.90	63.60	-2	5,202	-0.04%
2020/08/20	21	64.05	10	66.11	61.20	11	5,211	0.21%
2020/08/17	1	70.80	0	0.00	70.60	1	5,078	0.02%
2020/08/14	7	72.76	0	0.00	72.30	7	5,084	0.14%
2020/08/13	1	74.00	9	74.49	75.20	-8	4,989	-0.16%
2020/08/12	1	70.50	2	71.20	71.30	-1	4,852	-0.02%
2020/08/11	3	71.93	0	0.00	70.00	3	4,916	0.06%
2020/08/10	2	72.60	2	73.00	71.90	0	4,986	0.00%
2020/08/07	1	72.10	12	71.80	71.60	-11	5,028	-0.22%
2020/08/06	1	73.00	4	72.75	72.40	-3	5,115	-0.06%
2020/08/05	0	0.00	1	72.00	72.30	-1	5,220	-0.02%
2020/08/04	2	72.00	3	71.03	72.30	-1	5,352	-0.02%
2020/07/31	0	0.00	1	69.90	69.90	-1	5,385	-0.02%
2020/07/30	6	69.50	0	0.00	69.90	6	5,416	0.11%
2020/07/29	0	0.00	253	68.22	68.60	-253	5,480	-4.62%	大賣/鉅額交易
2020/07/28	3	68.90	4	69.33	67.60	-1	5,573	-0.02%
2020/07/27	7	69.09	0	0.00	68.90	7	5,588	0.13%
2020/07/24	2	71.70	1	71.10	71.10	1	5,618	0.02%
2020/07/23	5	73.44	2	74.00	74.00	3	5,621	0.05%
2020/07/22	1	74.00	0	0.00	73.20	1	5,631	0.02%
2020/07/21	7	72.99	6	72.88	72.80	1	5,654	0.02%
2020/07/20	1	72.20	1	72.30	72.90	0	5,784	0.00%
2020/07/17	2	71.85	3	71.87	71.40	-1	5,816	-0.02%
2020/07/16	3	72.40	235	72.57	72.50	-232	5,841	-3.97%	大賣/鉅額交易
2020/07/15	7	73.21	5	74.30	72.50	2	5,855	0.03%
2020/07/14	6	76.17	0	0.00	75.80	6	5,870	0.10%
2020/07/13	2	79.05	2	78.50	78.60	0	6,048	0.00%
2020/07/10	4	78.35	2	79.80	77.20	2	6,034	0.03%
2020/07/09	7	80.53	0	0.00	80.10	7	6,001	0.12%
2020/07/08	1	82.50	3	82.83	82.20	-2	5,996	-0.03%
2020/07/07	5	83.58	3	82.77	81.50	2	5,897	0.03%
2020/07/06	0	0.00	21	82.41	83.90	-21	5,641	-0.37%
2020/07/03	1	77.00	9.1	77.07	76.30	-8.1	5,491	-0.15%
2020/07/02	4	75.60	8	75.78	75.40	-4	5,479	-0.07%
2020/07/01	4	74.50	10	74.64	74.00	-6	5,378	-0.11%
2020/06/30	4	74.58	16	74.13	74.80	-12	5,415	-0.22%
2020/06/29	6.1	73.58	13	73.90	73.50	-6.9	5,400	-0.13%
2020/06/24	4	72.70	4	72.90	73.30	0	5,324	0.00%
2020/06/23	13	72.06	1	72.10	71.60	12	5,312	0.23%
2020/06/22	11	71.52	3	71.77	71.50	8	5,314	0.15%
2020/06/19	6	72.27	6	73.73	71.50	0	5,331	0.00%
2020/06/18	0	0.00	1	72.10	72.50	-1	5,214	-0.02%
2020/06/17	13	71.35	2	71.10	71.20	11	5,145	0.21%
2020/06/16	1	70.00	17	70.04	71.30	-16	5,094	-0.31%
2020/06/15	2	67.70	1	68.00	67.30	1	5,140	0.02%
2020/06/12	1	67.00	1	68.40	69.20	0	5,227	0.00%
2020/06/11	14	68.62	224	70.51	68.50	-210	5,304	-3.96%	大賣/鉅額交易
2020/06/10	2	70.75	4	71.25	71.90	-2	5,330	-0.04%
2020/06/09	2	69.55	0	0.00	68.70	2	5,383	0.04%
2020/06/08	1	69.70	1	70.00	70.00	0	5,480	0.00%
2020/06/05	2	71.20	6	71.45	70.00	-4	5,555	-0.07%
2020/06/04	6	68.92	2	68.70	68.60	4	5,546	0.07%
2020/06/02	5	68.20	4	68.53	68.10	1	5,711	0.02%
2020/06/01	2	67.20	1	66.30	67.40	1	5,862	0.02%
2020/05/28	2	64.90	1	65.70	64.90	1	6,272	0.02%
2020/05/27	5	64.06	4	64.80	64.70	1	6,431	0.02%
2020/05/26	1	64.60	0	0.00	64.00	1	6,531	0.02%
2020/05/25	5	63.50	0	0.00	63.80	5	6,615	0.08%
2020/05/21	3	64.10	4	65.20	65.60	-1	6,854	-0.01%
2020/05/19	11	63.75	1	64.00	64.00	10	7,150	0.14%
2020/05/18	1	62.20	0	0.00	62.20	1	7,510	0.01%
2020/05/15	4	65.48	0	0.00	65.20	4	7,514	0.05%
2020/05/13	14	69.93	2	70.20	69.80	12	7,779	0.15%
2020/05/12	11	71.45	4	71.90	71.90	7	7,946	0.09%
2020/05/11	8	70.53	13	72.30	73.30	-5	7,894	-0.06%
2020/05/06	2	68.40	2	68.40	67.90	0	7,728	0.00%
2020/05/05	2	68.40	0	0.00	68.30	2	7,786	0.03%
2020/05/04	8	68.70	0	0.00	68.10	8	7,737	0.10%
2020/04/30	2	71.35	0	0.00	71.00	2	7,680	0.03%
2020/04/29	1	73.10	1	72.00	72.00	0	7,698	0.00%
2020/04/27	2	71.50	0	0.00	71.40	2	7,749	0.03%
2020/04/24	0	0.00	1	71.20	71.20	-1	7,856	-0.01%
2020/04/23	1	70.50	3	72.03	70.20	-2	7,850	-0.03%
2020/04/22	3	67.40	0	0.00	69.40	3	7,763	0.04%
2020/04/21	1	69.60	1	68.90	68.10	0	7,985	0.00%
2020/04/17	1	70.60	3	69.27	68.10	-2	8,227	-0.02%
2020/04/16	2	70.55	8	70.20	69.10	-6	8,160	-0.07%
2020/04/15	1	68.20	2	68.05	67.40	-1	8,081	-0.01%
2020/04/14	4	68.03	4	67.70	67.50	0	8,076	0.00%
2020/04/13	1	67.30	1	68.00	67.80	0	8,094	0.00%
2020/04/10	2	65.75	2	65.55	65.40	0	8,213	0.00%
2020/04/09	4	65.45	4	65.13	64.40	0	8,328	0.00%
2020/04/08	1	64.80	4	63.65	64.50	-3	8,414	-0.04%
2020/04/07	1	64.00	9	64.16	63.80	-8	8,783	-0.09%
2020/04/06	1	60.90	3	61.30	62.00	-2	9,005	-0.02%
2020/04/01	7	61.61	6	61.38	60.70	1	9,039	0.01%
2020/03/31	1	59.00	3	60.80	60.90	-2	9,006	-0.02%
2020/03/30	2	57.20	2	58.40	58.10	0	8,929	0.00%
2020/03/27	7	59.90	5	58.10	58.20	2	8,942	0.02%
2020/03/26	2	59.50	2	58.00	59.60	0	8,910	0.00%
2020/03/25	0	0.00	1	59.70	58.80	-1	8,919	-0.01%
2020/03/24	0	0.00	4	58.05	58.10	-4	8,843	-0.05%
2020/03/23	4	53.25	1	55.10	54.90	3	8,788	0.03%
2020/03/20	6	57.08	0	0.00	57.50	6	8,748	0.07%
2020/03/18	2	59.05	0	0.00	57.70	2	8,507	0.02%
2020/03/17	3	60.40	0	0.00	60.30	3	8,400	0.04%
2020/03/16	1	59.00	0	0.00	59.00	1	8,292	0.01%
2020/03/13	5	59.28	2	58.70	62.50	3	8,181	0.04%
2020/03/12	2	66.85	1	67.00	65.10	1	8,027	0.01%
2020/03/11	6	71.15	10	72.00	71.80	-4	7,874	-0.05%
2020/03/10	1	75.00	0	0.00	75.50	1	7,745	0.01%
2020/03/09	46.9	74.96	44.9	75.00	73.50	2	7,615	0.03%
2020/03/06	1	79.50	1	79.10	77.70	0	7,475	0.00%
2020/03/05	9	78.64	3	79.37	78.80	6	7,385	0.08%
2020/03/03	4	76.55	18	77.13	77.50	-14	7,036	-0.20%
2020/03/02	0	0.00	11	72.93	74.80	-11	6,694	-0.16%
2020/02/27	2	70.20	16.1	70.68	70.20	-14.1	6,501	-0.22%
2020/02/26	2	73.65	0	0.00	73.60	2	6,356	0.03%
2020/02/25	14	72.47	2	73.70	74.00	12	6,251	0.19%
2020/02/24	5	75.42	11	75.20	74.30	-6	6,126	-0.10%
2020/02/21	0	0.00	1	75.90	75.00	-1	5,938	-0.02%
2020/02/20	12	74.83	4	74.60	74.60	8	5,748	0.14%
2020/02/19	7	75.16	15	75.75	75.50	-8	5,561	-0.14%
2020/02/18	6	71.13	11	71.04	70.80	-5	5,160	-0.10%
2020/02/17	91	71.70	4	72.03	72.00	87	5,092	1.71%
2020/02/14	6	71.42	10	70.69	72.00	-4	4,891	-0.08%
2020/02/13	21	70.18	16	68.40	68.00	5	4,680	0.11%
2020/02/12	0	0.00	2	64.20	66.40	-2	4,433	-0.05%
2020/02/07	1	63.20	0	0.00	63.30	1	4,324	0.02%
2020/02/06	1	64.30	2	65.10	64.70	-1	4,301	-0.02%
2020/02/05	0	0.00	1	63.00	62.40	-1	4,230	-0.02%
2020/02/04	1	62.50	12	63.05	63.90	-11	4,208	-0.26%
2020/02/03	7	59.91	0	0.00	61.60	7	4,152	0.17%
2020/01/31	2	63.80	4	63.20	64.00	-2	4,069	-0.05%
2020/01/30	11	66.15	13	65.87	65.00	-2	4,001	-0.05%
2020/01/20	13	72.40	8	72.96	72.20	5	3,925	0.13%
2020/01/17	11	70.77	1	70.20	70.70	10	3,771	0.27%
2020/01/16	4	70.40	1	70.30	70.00	3	3,716	0.08%
2020/01/15	12	71.80	9	72.09	71.20	3	3,655	0.08%
2020/01/14	20	71.18	32	70.06	70.30	-12	3,367	-0.36%
2020/01/13	0	0.00	9	65.77	65.90	-9	3,023	-0.30%
2020/01/10	10	65.10	2	65.70	65.10	8	2,988	0.27%
2020/01/09	15	66.41	10	65.91	66.50	5	2,937	0.17%
2020/01/08	4	64.25	22	65.16	64.00	-18	2,791	-0.64%
2020/01/07	1	64.30	8	65.15	64.70	-7	2,713	-0.26%
2020/01/06	10	67.10	7	67.39	66.50	3	2,594	0.12%
2020/01/03	3	66.67	11	66.39	67.70	-8	2,359	-0.34%
2020/01/02	20	67.89	4	67.75	67.70	16	2,208	0.72%
2019/12/31	39	66.06	18	66.34	67.50	21	2,030	1.03%
2019/12/30	24	64.51	42.2	64.06	65.30	-18.2	1,599	-1.14%
2019/12/27	10	59.24	16	59.29	59.40	-6	1,265	-0.47%
2019/12/26	7	58.26	10	58.29	58.30	-3	1,184	-0.25%
2019/12/25	4	56.93	5	57.08	57.00	-1	1,094	-0.09%
2019/12/24	2	57.90	2	57.20	56.60	0	1,093	0.00%
2019/12/23	5	56.26	2	56.60	56.40	3	1,061	0.28%
2019/12/20	1	55.80	1	55.60	56.10	0	1,028	0.00%
2019/12/18	0	0.00	3	53.70	53.90	-3	970	-0.31%
2019/12/17	0	0.00	2	53.70	53.40	-2	986	-0.20%
2019/12/13	0	0.00	6	52.33	52.50	-6	988	-0.61%
2019/12/10	0	0.00	6	53.30	53.30	-6	983	-0.61%
2019/12/09	1	52.90	2	53.00	52.90	-1	981	-0.10%
2019/12/06	8	52.73	0	0.00	52.70	8	1,000	0.80%
2019/12/04	3	52.10	0	0.00	52.00	3	1,162	0.26%
2019/12/03	0.4	52.30	0	0.00	52.30	0.4	1,258	0.03%
2019/11/21	1	51.70	0	0.00	52.50	1	1,368	0.07%
2019/11/20	0	0.00	2	52.05	52.00	-2	1,403	-0.14%
2019/11/19	0	0.00	1	52.30	52.30	-1	1,477	-0.07%
2019/11/18	0	0.00	2	52.00	52.10	-2	1,561	-0.13%
2019/11/11	6	52.60	12	52.36	52.00	-6	1,535	-0.39%
2019/11/08	2	55.00	0	0.00	54.50	2	1,517	0.13%
2019/11/07	5	55.30	0	0.00	55.40	5	1,514	0.33%
2019/11/04	1	57.00	5	57.18	57.00	-4	1,509	-0.26%
2019/11/01	0	0.00	14	56.90	57.30	-14	1,494	-0.94%
2019/10/31	1	56.40	1	56.30	55.80	0	1,492	0.00%
2019/10/29	12	56.10	10	57.70	56.10	2	1,499	0.13%
2019/10/28	2	56.70	9	56.79	57.30	-7	1,487	-0.47%
2019/10/25	5	55.72	2	56.00	55.80	3	1,470	0.20%
2019/10/24	0	0.00	1	55.40	55.10	-1	1,471	-0.07%
2019/10/23	3	55.80	5	56.10	55.10	-2	1,487	-0.13%
2019/10/22	1	54.50	3	54.40	54.70	-2	1,499	-0.13%
2019/10/21	0	0.00	3	53.90	53.80	-3	1,547	-0.19%
2019/10/18	1	54.90	2	54.10	54.10	-1	1,562	-0.06%
2019/10/17	9	54.16	2	54.60	54.90	7	1,559	0.45%
2019/10/16	10	53.70	0	0.00	53.30	10	1,550	0.64%
2019/10/14	3	53.40	0	0.00	53.30	3	1,600	0.19%
2019/10/08	3	53.80	0	0.00	53.50	3	1,670	0.18%
2019/10/07	0	0.00	1	54.20	54.00	-1	1,683	-0.06%
2019/10/03	1	54.70	0	0.00	54.80	1	1,726	0.06%
2019/10/01	8	55.69	0	0.00	55.70	8	1,755	0.46%
2019/09/27	3	55.00	0	0.00	55.10	3	1,787	0.17%
2019/09/26	11	56.96	2.3	57.29	56.70	8.7	1,917	0.45%
2019/09/24	1	58.50	7	58.27	57.80	-6	2,034	-0.29%
2019/09/20	1	57.30	2	57.85	58.20	-1	2,026	-0.05%
2019/09/18	3	57.30	0	0.00	57.20	3	2,031	0.15%
2019/09/16	2	56.90	1	57.30	56.90	1	2,073	0.05%
2019/09/10	6	56.78	1	56.70	57.00	5	2,140	0.23%
2019/09/09	4	58.10	2	57.70	57.50	2	2,130	0.09%
2019/09/06	6	60.30	11	60.21	59.60	-5	2,118	-0.24%
2019/09/05	8	58.40	16	59.02	59.80	-8	2,017	-0.40%
2019/09/04	1	57.60	2	57.40	57.70	-1	1,990	-0.05%
2019/09/03	11	58.49	3	58.37	58.00	8	1,993	0.40%
2019/09/02	1	57.30	0	0.00	57.50	1	1,983	0.05%
2019/08/30	4	57.30	2	57.20	57.20	2	1,998	0.10%
2019/08/29	2	56.35	2	55.75	55.80	0	2,030	0.00%
2019/08/22	0	0.00	6	58.13	58.10	-6	2,022	-0.30%
2019/08/21	5	55.90	0	0.00	58.40	5	1,951	0.26%
2019/08/20	0	0.00	1	54.80	54.90	-1	1,871	-0.05%
2019/08/15	2	54.05	2	54.10	54.30	0	1,883	0.00%
2019/08/14	2	55.10	6	55.75	54.70	-4	1,888	-0.21%
2019/08/08	5	52.30	0	0.00	52.80	5	1,899	0.26%
2019/08/07	0	0.00	8	53.01	51.70	-8	1,907	-0.42%
2019/08/01	1	56.70	1	56.70	56.70	0	1,918	0.00%
2019/07/25	0	0.00	31	58.20	58.80	-31	1,913	-1.62%
2019/07/23	4	57.85	3	58.00	58.20	1	1,878	0.05%
2019/07/18	0	0.00	7	56.13	55.20	-7	1,832	-0.38%
2019/07/17	5	56.70	0	0.00	56.10	5	1,834	0.27%
2019/07/16	1	57.00	2	57.20	56.80	-1	1,890	-0.05%
2019/07/15	7	59.41	3	59.63	59.80	4	1,844	0.22%
2019/07/12	0	0.00	3	59.20	59.10	-3	1,791	-0.17%
2019/07/11	1	58.80	0	0.00	58.80	1	1,779	0.06%
2019/07/10	1	58.90	1	58.60	58.60	0	1,776	0.00%
2019/07/09	1	57.90	23	58.50	57.50	-22	1,762	-1.25%
2019/07/08	5	59.40	3	59.40	59.50	2	1,740	0.11%
2019/07/03	5	59.52	0	0.00	60.00	5	1,700	0.29%
2019/07/02	34	56.98	3	57.60	58.70	31	1,566	1.98%
2019/07/01	0	0.00	1	55.70	56.10	-1	1,477	-0.07%
2019/06/26	10	53.50	4	53.40	53.30	6	1,458	0.41%
2019/06/25	1	54.60	10	55.05	54.00	-9	1,467	-0.61%
2019/06/20	1	55.40	0	0.00	55.40	1	1,438	0.07%
2019/06/19	14	56.21	3	56.10	55.80	11	1,419	0.77%
2019/06/17	2	54.85	1	54.80	54.80	1	1,402	0.07%
2019/06/14	10	56.10	0	0.00	55.50	10	1,414	0.71%
2019/06/13	2	55.40	4	55.00	55.00	-2	1,418	-0.14%
2019/06/12	3	56.43	2	56.15	55.40	1	1,408	0.07%
2019/06/11	14	53.99	0	0.00	53.70	14	1,346	1.04%
2019/06/10	3	53.70	5	53.82	54.00	-2	1,341	-0.15%
2019/06/06	0	54.50	0	0.00	54.30	0	1,347	0.00%
2019/05/31	1	54.00	0	0.00	53.40	1	1,291	0.08%
2019/05/23	0	0.00	1	50.30	50.70	-1	1,463	-0.07%
2019/05/21	1	53.30	0	0.00	53.40	1	1,849	0.05%
2019/05/17	0	0.00	2	53.10	53.10	-2	1,855	-0.11%
2019/05/16	1	55.80	0	0.00	54.20	1	1,905	0.05%
2019/05/14	0	0.00	2	57.80	57.80	-2	1,936	-0.10%
2019/05/08	2	61.45	0	0.00	60.90	2	1,923	0.10%
2019/05/07	3	63.00	1	63.50	62.80	2	1,925	0.10%
2019/05/06	2	63.00	0	0.00	62.90	2	1,922	0.10%
2019/05/02	4	64.25	0	0.00	64.60	4	1,903	0.21%
2019/04/26	0	0.00	16	66.95	66.20	-16	1,901	-0.84%
2019/04/25	1	67.80	0	0.00	67.60	1	1,908	0.05%
2019/04/24	4	68.25	0	0.00	67.80	4	1,912	0.21%
2019/04/22	6	69.68	9	70.23	70.00	-3	1,925	-0.16%
2019/04/19	4	67.88	2	68.20	68.10	2	1,945	0.10%
2019/04/18	2	67.75	0	0.00	67.60	2	1,986	0.10%
2019/04/17	1	69.00	2	69.30	68.80	-1	2,153	-0.05%
2019/04/16	3	68.20	3	68.87	69.10	0	2,155	0.00%
2019/04/12	1	67.30	0	0.00	67.10	1	2,164	0.05%
2019/04/11	6	68.73	0	0.00	67.70	6	2,191	0.27%
2019/04/10	0	0.00	1	69.10	69.10	-1	2,209	-0.05%
2019/04/09	1	69.20	1	69.50	69.60	0	2,218	0.00%
2019/04/08	0	0.00	1	69.80	68.70	-1	2,297	-0.04%
2019/04/03	0	0.00	1	68.80	68.70	-1	2,298	-0.04%
2019/04/02	4	68.58	2	68.85	68.70	2	2,307	0.09%
2019/04/01	4	67.90	0	0.00	67.50	4	2,304	0.17%
2019/03/29	1	68.00	0	0.00	68.20	1	2,283	0.04%
2019/03/28	3	67.90	0	0.00	67.60	3	2,286	0.13%
2019/03/27	2	69.70	0	0.00	69.40	2	2,271	0.09%
2019/03/25	1	70.60	0	0.00	70.40	1	2,324	0.04%
2019/03/21	5	73.80	0	0.00	73.70	5	2,346	0.21%
2019/03/20	1	74.00	1	73.90	73.50	0	2,353	0.00%
2019/03/19	6	74.40	4.9	74.87	74.10	1.1	2,387	0.05%
2019/03/18	5	74.26	9	74.57	74.40	-4	2,378	-0.17%
2019/03/15	2	73.10	2	73.50	72.70	0	2,360	0.00%
2019/03/14	5	73.14	1	73.20	73.10	4	2,369	0.17%
2019/03/13	1	72.40	0	0.00	72.80	1	2,425	0.04%
2019/03/08	1	69.80	1	70.70	71.40	0	2,588	0.00%
2019/03/07	1	72.00	0	0.00	70.90	1	2,638	0.04%
2019/03/06	1	72.30	0	0.00	72.30	1	2,648	0.04%
2019/02/27	3	73.83	1	73.70	72.90	2	2,685	0.07%
2019/02/25	0	0.00	1	75.70	75.90	-1	2,679	-0.04%
2019/02/22	0	0.00	1	75.00	75.10	-1	2,665	-0.04%
2019/02/21	6	77.58	2	76.50	74.70	4	2,633	0.15%
2019/02/20	3	73.53	27	72.54	76.50	-24	2,433	-0.99%
2019/02/19	15	69.60	5	69.86	69.60	10	2,264	0.44%
2019/02/18	1	68.90	0	0.00	69.00	1	2,262	0.04%
2019/02/15	4	69.90	1	70.10	69.00	3	2,256	0.13%
2019/02/14	1	67.80	3	69.10	68.70	-2	2,197	-0.09%
2019/02/13	1	67.30	0	0.00	67.20	1	2,153	0.05%
2019/02/12	2	68.10	1	68.00	68.00	1	2,141	0.05%
2019/02/11	1	65.90	1	66.30	66.60	0	2,110	0.00%
2019/01/28	1	67.10	1	66.80	66.70	0	2,083	0.00%
2019/01/25	1	65.80	0	0.00	66.10	1	2,071	0.05%
2019/01/24	0	0.00	0.1	65.30	65.00	-0.1	2,069	0.00%
2019/01/23	1	64.70	0	0.00	65.80	1	2,067	0.05%
2019/01/22	3	65.63	0	0.00	65.10	3	2,060	0.15%
2019/01/21	1	67.00	0	0.00	66.70	1	2,048	0.05%
2019/01/17	1	68.00	1	69.60	67.40	0	2,034	0.00%
2019/01/16	3	69.60	2	69.40	69.40	1	2,013	0.05%
2019/01/15	0	0.00	1	69.50	69.50	-1	1,999	-0.05%
2019/01/14	0	0.00	1	68.30	68.30	-1	1,972	-0.05%
2019/01/11	2	70.70	2	70.10	68.80	0	1,960	0.00%
2019/01/09	4	69.73	5	68.78	68.60	-1	1,826	-0.05%
2019/01/07	1	64.50	11	65.05	65.50	-10	1,644	-0.61%
2019/01/04	2	63.10	1	64.00	63.70	1	1,651	0.06%
2019/01/03	11	64.98	1	66.50	65.10	10	1,643	0.61%
2019/01/02	1	66.50	13	66.45	66.20	-12	1,609	-0.75%
2018/12/28	2	65.15	2	65.50	65.70	0	1,576	0.00%
2018/12/27	3	67.23	3	67.33	66.00	0	1,569	0.00%
2018/12/26	2	65.00	2	65.75	65.80	0	1,481	0.00%
2018/12/25	3	64.30	3	64.83	64.30	0	1,457	0.00%
2018/12/24	11	64.77	1	65.10	65.20	10	1,440	0.69%
2018/12/20	1	63.00	0	0.00	62.80	1	1,418	0.07%
2018/12/19	0	0.00	1	66.00	64.60	-1	1,403	-0.07%
2018/12/18	3	66.53	3	66.93	65.60	0	1,390	0.00%
2018/12/17	4	65.83	12	65.96	67.20	-8	1,321	-0.61%
2018/12/14	3	64.00	2	64.65	64.30	1	1,279	0.08%
2018/12/13	8	64.99	2	65.00	64.50	6	1,270	0.47%
2018/12/12	1	64.30	2	65.75	64.80	-1	1,253	-0.08%
2018/12/10	0	0.00	1	60.20	59.60	-1	1,207	-0.08%
2018/12/07	2	62.55	1	63.40	62.10	1	1,201	0.08%
2018/12/06	4	63.00	0	0.00	61.60	4	1,177	0.34%
2018/12/05	2	66.40	3	69.00	66.90	-1	1,121	-0.09%
2018/12/04	15	69.57	6	69.88	67.90	9	1,048	0.86%
2018/12/03	1	64.80	10	65.15	64.70	-9	984	-0.91%
2018/11/30	0	0.00	10	63.80	62.70	-10	961	-1.04%
2018/11/28	11	64.74	0	0.00	64.80	11	883	1.25%
2018/11/27	13	63.88	2	64.55	64.60	11	868	1.27%
2018/11/23	1	62.30	1	61.50	62.20	0	825	0.00%
2018/11/22	11	65.00	11	63.48	62.30	0	807	0.00%
2018/11/21	1.3	60.99	1	61.30	61.30	0.3	759	0.04%
2018/11/19	1	59.20	3	58.20	59.60	-2	682	-0.29%
2018/11/15	1	54.00	0	0.00	52.90	1	650	0.15%
2018/11/08	1	57.00	1	56.70	55.90	0	748	0.00%
2018/11/02	0	0.00	1	55.20	55.50	-1	761	-0.13%
2018/11/01	3	54.63	2	54.50	54.40	1	767	0.13%
2018/10/31	0	0.00	0.4	53.90	53.90	-0.4	760	-0.05%
2018/10/11	0	0.00	2	53.30	53.30	-2	829	-0.24%
2018/10/05	0	0.00	1	63.70	63.00	-1	812	-0.12%
2018/09/07	0	0.00	1	65.20	65.20	-1	801	-0.12%
2018/09/06	1	70.30	0	0.00	69.90	1	776	0.13%
2018/09/04	2	72.00	1	72.10	72.00	1	778	0.13%
2018/09/03	1	74.50	0	0.00	71.80	1	785	0.13%
2018/08/28	11	72.34	0	0.00	72.30	11	808	1.36%
2018/08/22	1	71.80	1	72.50	72.10	0	821	0.00%
2018/08/15	1	80.20	0	0.00	80.10	1	755	0.13%
2018/08/14	1	89.00	1	86.70	89.00	0	725	0.00%
2018/08/13	0	0.00	3	90.00	86.70	-3	745	-0.40%
2018/08/07	1	93.80	1	94.00	94.30	0	731	0.00%
2018/08/02	11	93.84	1	94.60	93.60	10	761	1.31%
2018/07/31	1	92.10	0	0.00	93.50	1	770	0.13%
2018/07/30	4	93.83	0	0.00	92.60	4	774	0.52%
2018/07/26	1	94.50	0	0.00	94.90	1	784	0.13%
2018/07/24	1	95.40	1	95.70	96.00	0	795	0.00%
2018/07/23	0	0.00	2	107.00	107.00	-2	805	-0.25%
2018/07/20	0.1	107.00	0	0.00	107.00	0.1	829	0.01%
2018/07/19	0	0.00	1	107.50	107.00	-1	833	-0.12%
2018/07/18	0	0.00	1	105.00	106.50	-1	838	-0.12%
2018/07/16	0	0.00	1	103.50	103.00	-1	835	-0.12%
2018/07/11	1	98.90	0	0.00	99.30	1	910	0.11%
2018/07/05	1	101.00	0	0.00	101.00	1	1,083	0.09%
2018/07/03	25	102.72	0	0.00	102.50	25	1,089	2.30%
2018/07/02	50	104.98	0	0.00	105.50	50	1,086	4.60%
2018/06/22	1	105.00	0	0.00	105.00	1	1,077	0.09%
2018/06/15	0	0.00	2	109.50	110.00	-2	1,105	-0.18%
2018/06/13	2	111.50	0	0.00	110.00	2	1,109	0.18%
2018/06/04	0	0.00	32	110.50	109.50	-32	1,076	-2.97%
2018/06/01	1	106.00	0	0.00	107.50	1	1,052	0.10%
2018/05/22	0	0.00	3	107.50	106.00	-3	1,069	-0.28%
2018/05/17	10	102.50	0	0.00	102.50	10	1,094	0.91%
2018/05/16	0	0.00	1	102.00	102.00	-1	1,107	-0.09%
2018/05/14	20	101.25	0	0.00	103.00	20	1,171	1.71%
2018/05/09	1	102.00	0	0.00	102.50	1	1,216	0.08%
2018/05/08	0	0.00	1	99.60	99.70	-1	1,210	-0.08%
2018/05/03	0	0.00	1	99.90	99.90	-1	1,213	-0.08%
2018/05/02	1	103.00	0	0.00	100.50	1	1,218	0.08%
2018/04/27	3	99.20	0	0.00	100.00	3	1,209	0.25%
2018/04/26	4	106.75	0	0.00	102.50	4	1,178	0.34%
2018/04/24	0	0.00	1	109.00	109.00	-1	1,150	-0.09%
2018/04/19	1	113.50	1	114.50	114.50	0	1,180	0.00%
2018/04/17	1	118.00	0	0.00	119.50	1	1,132	0.09%
2018/04/16	0	0.00	1	122.50	119.50	-1	1,131	-0.09%
2018/04/13	0	0.00	3	123.50	123.50	-3	1,134	-0.26%
2018/04/12	3	121.00	9.4	122.76	124.00	-6.4	1,131	-0.57%
2018/04/11	2	120.00	7	118.00	120.00	-5	1,085	-0.46%
2018/04/09	2	110.25	0	0.00	111.50	2	1,101	0.18%
2018/04/03	1	111.00	5	111.00	110.50	-4	1,171	-0.34%
2018/03/30	0	0.00	0.2	112.00	112.00	-0.2	1,263	-0.02%
2018/03/29	2	112.25	0	0.00	111.50	2	1,287	0.16%
2018/03/26	0	0.00	0.9	113.50	112.50	-0.9	1,323	-0.07%
2018/03/22	4	114.88	0	0.00	113.50	4	1,390	0.29%
2018/03/16	4	119.00	1	121.50	118.00	3	1,500	0.20%
2018/03/15	2	120.00	0	0.00	120.50	2	1,526	0.13%
2018/03/12	0	0.00	1	122.50	123.50	-1	1,688	-0.06%
2018/02/26	1	122.50	0	0.00	124.50	1	2,785	0.04%
2018/02/22	1	122.50	0	0.00	122.50	1	2,825	0.04%
2018/02/09	3	112.67	1	107.00	117.00	2	2,843	0.07%
2018/02/08	6	116.50	0	0.00	114.00	6	2,838	0.21%
2018/02/07	6	117.00	0	0.00	117.50	6	2,828	0.21%
2018/02/06	1	118.50	4	115.00	113.50	-3	2,810	-0.11%
2018/02/05	3	125.67	1	125.00	125.00	2	2,761	0.07%
2018/02/02	2	132.50	0	0.00	129.00	2	2,751	0.07%
2018/02/01	0	0.00	3	130.00	131.50	-3	2,734	-0.11%
2018/01/31	0	0.00	2	127.50	129.00	-2	2,722	-0.07%
2018/01/30	3	128.00	2	127.50	127.50	1	2,725	0.04%
2018/01/29	1	130.50	0	0.00	128.50	1	2,719	0.04%
2018/01/26	0	0.00	2	129.00	128.50	-2	2,716	-0.07%
2018/01/25	1	129.00	0	0.00	129.00	1	2,723	0.04%
2018/01/24	4	130.50	0	0.00	131.00	4	2,783	0.14%
2018/01/22	11	130.00	0	0.00	130.00	11	2,814	0.39%
2018/01/17	0	0.00	3	133.00	131.00	-3	2,906	-0.10%
2018/01/16	0	0.00	6	133.00	134.00	-6	2,913	-0.21%
2018/01/15	0	0.00	13	132.62	132.00	-13	2,942	-0.44%
2018/01/12	0	0.00	2	130.00	130.00	-2	3,083	-0.06%
2018/01/10	1	127.00	3	126.67	127.00	-2	3,083	-0.06%
2018/01/09	1	129.00	2	128.75	128.50	-1	3,069	-0.03%
2018/01/08	9	130.00	0	0.00	128.00	9	3,062	0.29%
2018/01/04	15	132.33	16	133.50	134.00	-1	3,046	-0.03%
2018/01/03	2	133.50	3	134.00	131.50	-1	3,005	-0.03%
2018/01/02	3	131.67	4	132.50	133.00	-1	2,998	-0.03%