聯鈞 (3450)-元大-龍潭券商分點個股進出

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
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
29,486張
產業
上市半導體類股
474人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯鈞 (3450)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/06/25	20.3	112.85	16	113.66	115.00	4.3	14,155	0.03%
2024/06/24	60	117.60	33	116.89	114.00	27	13,728	0.20%
2024/06/21	49.1	120.17	53.1	120.73	122.00	-4	13,133	-0.03%
2024/06/20	8	113.62	22.1	115.21	119.50	-14	12,304	-0.11%
2024/06/19	70.2	107.73	37	108.55	109.00	33.2	12,149	0.27%
2024/06/18	38	99.95	54.6	100.83	104.00	-16.6	11,429	-0.15%
2024/06/17	21	96.89	21	96.36	94.80	0	10,694	0.00%
2024/06/14	19	95.20	21.3	95.21	94.40	-2.3	10,477	-0.02%
2024/06/13	20.1	92.75	43.6	93.28	95.40	-23.5	10,210	-0.23%
2024/06/12	31.6	89.49	16	89.80	89.00	15.6	9,758	0.16%
2024/06/11	11	86.98	14	87.81	88.00	-3	9,416	-0.03%
2024/06/07	17	86.15	14	87.22	87.50	3	9,436	0.03%
2024/06/06	8	84.15	5	85.20	85.00	3	9,358	0.03%
2024/06/05	7	84.43	7	83.50	82.70	0	9,333	0.00%
2024/06/04	8.5	88.75	7	86.07	85.90	1.5	9,511	0.02%
2024/06/03	14	89.35	3	89.50	88.40	11	9,740	0.11%
2024/05/31	11.6	90.86	37	90.82	88.50	-25.4	9,855	-0.26%
2024/05/30	20.5	96.68	11	94.96	94.00	9.4	10,141	0.09%
2024/05/29	20.2	97.38	15.2	97.88	95.80	5	10,528	0.05%
2024/05/28	49.3	97.43	41.2	97.84	97.90	8.1	10,497	0.08%
2024/05/27	2	95.10	23.1	95.54	96.20	-21.1	9,879	-0.21%
2024/05/24	9	84.33	45.4	86.80	87.50	-36.4	10,514	-0.35%
2024/05/23	18.7	78.97	10.2	79.20	79.60	8.5	10,467	0.08%
2024/05/22	29	79.49	10	79.39	79.80	19	10,720	0.18%
2024/05/21	8.2	78.33	9	78.63	79.10	-0.8	10,620	-0.01%
2024/05/20	15	78.48	28	78.39	79.00	-13	10,824	-0.12%
2024/05/17	17.1	75.36	28	75.73	76.00	-10.9	10,818	-0.10%
2024/05/16	57	73.19	28.2	73.05	72.90	28.8	10,897	0.26%
2024/05/15	11.1	69.04	16	69.29	68.40	-4.9	10,988	-0.04%
2024/05/14	4.2	67.10	4.1	67.40	67.10	0.1	11,049	0.00%
2024/05/13	4	66.10	3	66.50	66.70	1	11,046	0.01%
2024/05/10	3	65.60	2	65.70	65.80	1	11,057	0.01%
2024/05/09	3	66.53	1	66.70	65.00	2	11,070	0.02%
2024/05/08	4.2	66.26	9.1	66.35	66.10	-4.9	11,087	-0.04%
2024/05/07	2	64.69	0	0.00	63.60	2	10,986	0.02%
2024/05/06	2	64.00	0	0.00	63.60	2	11,006	0.02%
2024/05/03	0	0.00	1	63.30	63.30	-1	11,014	-0.01%
2024/05/02	1	63.20	0	0.00	63.20	1	11,041	0.01%
2024/04/30	2	63.45	3	63.23	63.30	-1	11,229	-0.01%
2024/04/29	1	63.20	8	63.46	63.30	-7	11,220	-0.06%
2024/04/26	2	62.30	6.1	62.26	61.90	-4.1	11,207	-0.04%
2024/04/25	10.1	61.34	1	61.30	60.90	9.1	11,137	0.08%
2024/04/24	1	60.50	0.1	61.00	60.80	0.9	11,101	0.01%
2024/04/22	5	60.58	0	0.00	58.30	5	11,191	0.04%
2024/04/19	2	62.25	1	61.40	60.90	1	11,164	0.01%
2024/04/18	3	65.53	0	0.00	64.50	3	11,086	0.03%
2024/04/17	7	65.83	1	65.20	65.20	6	11,115	0.05%
2024/04/16	4	67.48	23	65.71	64.70	-19	11,069	-0.17%
2024/04/15	23	71.90	4	70.60	69.70	19	10,939	0.17%
2024/04/12	9	72.63	20	73.21	73.80	-11	10,853	-0.10%
2024/04/11	60	74.49	38	72.65	72.50	22	10,792	0.20%
2024/04/10	10	77.10	47.2	76.87	77.40	-37.2	10,638	-0.35%
2024/04/09	4	71.38	16.3	73.27	72.80	-12.3	10,336	-0.12%
2024/04/08	54	73.44	37	71.24	70.80	17	10,239	0.17%
2024/04/03	13	76.38	30	77.04	76.10	-17	10,178	-0.17%
2024/04/02	20	74.54	15	74.87	74.80	5	10,185	0.05%
2024/04/01	4	75.90	19.5	76.23	74.90	-15.5	10,264	-0.15%
2024/03/29	3	73.80	2	73.95	74.00	1	10,182	0.01%
2024/03/28	18	74.46	18	75.12	75.10	0	10,144	0.00%
2024/03/27	3	73.93	0	0.00	72.50	3	10,030	0.03%
2024/03/26	3	75.91	9.1	74.80	73.50	-6.1	9,993	-0.06%
2024/03/25	22	75.56	1	76.20	75.00	21	9,926	0.21%
2024/03/22	17.1	75.18	22.4	75.88	76.00	-5.3	9,842	-0.05%
2024/03/21	4	69.80	33.8	73.66	74.00	-29.8	9,574	-0.31%
2024/03/20	1	70.89	2.2	70.18	69.00	-1.2	9,479	-0.01%
2024/03/19	3	71.43	4	71.45	70.50	-1	9,519	-0.01%
2024/03/18	13	70.50	13	70.35	71.00	0	9,538	0.00%
2024/03/15	6.1	69.61	5	68.64	68.80	1.1	9,632	0.01%
2024/03/14	1.1	70.19	1	69.10	69.30	0.1	9,868	0.00%
2024/03/13	12.3	71.96	2	70.40	70.50	10.3	10,005	0.10%
2024/03/12	2.1	72.52	0	73.50	72.40	2.1	10,137	0.02%
2024/03/11	20	71.69	51.1	72.00	72.20	-31.1	10,331	-0.30%
2024/03/08	12.3	73.82	14	71.26	70.50	-1.7	10,340	-0.02%
2024/03/07	34.1	79.20	24	77.53	75.60	10.1	10,198	0.10%
2024/03/06	5	78.68	5	79.46	78.50	0	10,133	0.00%
2024/03/05	27.1	77.10	35.1	77.79	79.80	-8	9,915	-0.08%
2024/03/04	24	76.98	94	77.56	76.60	-70	9,422	-0.74%
2024/03/01	23.2	70.57	37.5	71.26	72.20	-14.3	8,820	-0.16%
2024/02/29	26	69.20	18	68.61	67.50	8	8,509	0.09%
2024/02/27	78.1	71.90	37	71.84	69.70	41.1	8,419	0.49%
2024/02/26	4	75.15	11	76.80	77.40	-7	7,854	-0.09%
2024/02/23	131	71.85	22.1	71.43	70.40	108.9	7,685	1.42%	大買/鉅額交易
2024/02/22	5	68.32	13	68.12	68.10	-8	7,255	-0.11%
2024/02/21	27	70.39	17	70.55	68.90	10	7,150	0.14%
2024/02/20	28	69.81	18	70.83	68.00	10	6,927	0.14%
2024/02/19	44	70.43	11	71.49	69.20	33	6,757	0.49%
2024/02/16	8	67.59	14	67.96	70.70	-6	6,530	-0.09%
2024/02/15	6	63.78	4	64.25	64.30	2	6,419	0.03%
2024/02/05	2	60.85	0	0.00	61.10	2	6,341	0.03%
2024/02/02	4	61.65	0	0.00	61.40	4	6,356	0.06%
2024/01/31	6	62.63	17	62.30	62.30	-11	6,373	-0.17%
2024/01/30	1.1	61.73	1	62.00	62.00	0.1	6,357	0.00%
2024/01/29	2	59.40	0	0.00	61.70	2	6,447	0.03%
2024/01/25	3	60.83	0	0.00	60.70	3	6,624	0.05%
2024/01/24	10	63.04	10	62.78	62.10	0	6,756	0.00%
2024/01/22	0	0.00	1	60.80	60.50	-1	6,744	-0.01%
2024/01/19	2	58.60	4	58.40	58.80	-2	6,767	-0.03%
2024/01/18	1	58.70	0	0.00	59.00	1	6,884	0.01%
2024/01/17	9	60.88	4	60.93	59.60	5	7,175	0.07%
2024/01/16	0.5	59.92	1	59.50	59.90	-0.5	7,159	-0.01%
2024/01/15	0	0.00	2.3	60.19	60.20	-2.3	7,196	-0.03%
2024/01/12	4.3	59.61	2	59.00	58.60	2.3	7,268	0.03%
2024/01/10	0	0.00	1	56.30	56.30	-1	7,412	-0.01%
2024/01/08	4	57.00	0	0.00	56.20	4	7,644	0.05%
2024/01/05	2	57.40	2	56.80	56.80	0	8,143	0.00%
2024/01/04	3	57.90	4	57.40	57.70	-1	8,281	-0.01%
2024/01/03	2	59.10	1	60.30	58.50	1	8,480	0.01%
2024/01/02	4	61.63	9	61.48	61.30	-5	8,600	-0.06%
2023/12/29	10	62.73	6.1	62.71	62.30	3.9	8,751	0.05%
2023/12/28	3	62.83	20	63.71	63.50	-17	8,795	-0.19%
2023/12/27	3	61.70	3	61.90	62.00	0	8,934	0.00%
2023/12/26	0.5	58.37	0	0.00	58.40	0.5	9,310	0.00%
2023/12/25	3	58.20	0	0.00	58.00	3	9,540	0.03%
2023/12/21	0	58.20	0	0.00	58.00	0	10,069	0.00%
2023/12/20	0	57.20	0	0.00	58.30	0	10,614	0.00%
2023/12/18	1	57.10	3	57.50	57.30	-2	12,104	-0.02%
2023/12/15	5.3	59.98	1	57.90	58.00	4.3	12,257	0.03%
2023/12/14	5	60.10	6	60.55	60.20	-1	12,624	-0.01%
2023/12/13	10	61.05	35	61.12	60.60	-25	12,772	-0.20%
2023/12/12	14	62.39	5	61.12	60.30	9	13,159	0.07%
2023/12/11	16.1	62.34	8.3	62.61	62.50	7.8	13,275	0.06%
2023/12/08	50.5	63.58	28	64.12	64.00	22.5	13,058	0.17%
2023/12/07	10.4	64.36	11	64.33	64.60	-0.6	12,832	0.00%
2023/12/06	16	63.19	18	62.49	66.00	-2	12,568	-0.02%
2023/12/05	12	59.97	14	60.74	61.50	-2	12,275	-0.02%
2023/12/04	34	62.41	43	61.84	62.00	-9	12,155	-0.07%
2023/12/01	14	61.22	39	62.37	62.70	-25	12,041	-0.21%
2023/11/30	5	59.02	2	58.70	59.80	3	11,663	0.03%
2023/11/29	26	58.57	1	58.50	58.80	25	11,604	0.22%
2023/11/28	3	56.90	0	0.00	58.40	3	11,558	0.03%
2023/11/22	3	57.30	11	57.50	58.10	-8	11,204	-0.07%
2023/11/21	6.1	57.65	1	56.90	56.80	5.1	11,134	0.05%
2023/11/20	13.6	56.58	11	56.73	55.70	2.6	11,020	0.02%
2023/11/17	6	55.60	5	55.26	55.70	1	10,936	0.01%
2023/11/16	21	55.14	4.1	54.61	55.20	17	10,783	0.16%
2023/11/15	24	57.56	21	56.40	56.10	3	10,640	0.03%
2023/11/14	7	60.04	1	59.60	59.50	6	10,457	0.06%
2023/11/13	3	56.30	3	56.70	57.30	0	10,237	0.00%
2023/11/10	3	56.53	3	56.63	55.60	0	10,152	0.00%
2023/11/09	0	0.00	0.2	58.05	57.90	-0.2	10,116	0.00%
2023/11/08	3.1	58.79	3.1	59.68	58.60	0	10,046	0.00%
2023/11/07	5	60.12	7.1	60.37	59.90	-2.1	9,988	-0.02%
2023/11/06	4.2	61.59	2.2	61.70	61.40	2.1	9,933	0.02%
2023/11/03	0.1	61.20	2.1	61.60	60.70	-2.1	9,810	-0.02%
2023/11/02	6.1	60.73	13.1	61.52	61.00	-7	9,729	-0.07%
2023/11/01	15.2	59.37	22.1	59.30	60.30	-6.9	9,566	-0.07%
2023/10/31	21.1	60.16	22.2	59.32	57.80	-1.1	9,387	-0.01%
2023/10/30	12.2	59.05	10	59.44	59.40	2.2	9,241	0.02%
2023/10/27	27.1	58.91	26.2	59.11	58.90	1	9,217	0.01%
2023/10/26	35.2	60.63	24.3	60.54	59.80	10.9	9,206	0.12%
2023/10/25	28.2	59.85	37.2	60.17	61.10	-8.9	9,108	-0.10%
2023/10/24	4.2	57.75	11.2	57.32	58.50	-6.9	8,831	-0.08%
2023/10/23	13.1	55.94	26.1	56.35	56.20	-13	8,968	-0.14%
2023/10/20	51.1	55.87	49.1	56.17	55.50	1.9	9,035	0.02%
2023/10/19	27.1	56.35	7	56.47	56.20	20.1	9,020	0.22%
2023/10/18	62.2	57.23	74.2	56.77	57.00	-12	8,972	-0.13%
2023/10/17	5.1	59.51	21.2	59.09	58.80	-16	8,868	-0.18%
2023/10/16	50.1	59.76	56.1	59.99	59.60	-6	8,759	-0.07%
2023/10/13	66.3	62.54	40.2	63.09	61.00	26.1	8,642	0.30%
2023/10/12	36.2	61.99	47.6	61.95	61.60	-11.4	8,163	-0.14%
2023/10/11	56.1	61.22	63.1	61.50	61.70	-7	7,989	-0.09%
2023/10/06	146	63.13	130.1	62.89	62.80	15.9	7,750	0.20%	大買/大賣/
2023/10/05	49.2	63.09	48.3	63.11	63.20	0.9	7,560	0.01%
2023/10/04	63.1	62.59	52	62.80	62.70	11.1	7,371	0.15%
2023/10/03	61.2	62.62	94.3	62.90	64.00	-33.1	7,259	-0.46%
2023/10/02	57.1	61.83	38.8	62.03	62.20	18.3	6,918	0.26%
2023/09/28	23.3	58.99	39.4	59.43	59.00	-16.2	6,430	-0.25%
2023/09/27	37.2	57.53	45.3	57.83	59.00	-8.1	6,197	-0.13%
2023/09/26	98.6	58.75	83.7	59.06	58.20	14.9	5,998	0.25%
2023/09/25	87.9	58.86	87.9	59.25	59.40	0	5,694	0.00%
2023/09/22	121.2	57.15	121.2	57.31	58.50	0	5,150	0.00%	大買/大賣/
2023/09/21	38	55.65	76.1	55.68	57.30	-38.1	4,289	-0.89%
2023/09/20	52.2	52.35	61.2	52.24	52.10	-9	3,592	-0.25%
2023/09/19	92.2	54.12	75.4	53.96	53.50	16.8	3,384	0.50%
2023/09/18	49.6	54.17	47.4	54.67	53.80	2.2	2,929	0.07%
2023/09/15	37.5	51.55	53.2	52.52	54.00	-15.7	2,688	-0.59%
2023/09/14	8.1	50.21	6	51.04	51.20	2.1	2,219	0.09%
2023/09/13	1.1	46.18	4	46.13	46.80	-2.9	1,956	-0.15%
2023/09/12	0	0.00	1	43.75	43.65	-1	1,875	-0.05%
2023/09/07	1	44.75	0	0.00	44.45	1	1,806	0.06%
2023/09/05	1	43.85	0	0.00	43.55	1	1,731	0.06%
2023/09/01	1	42.70	0	0.00	42.70	1	1,719	0.06%
2023/08/30	0	0.00	2	41.20	41.25	-2	1,713	-0.12%
2023/08/29	2	40.68	0	0.00	40.75	2	1,715	0.12%
2023/08/28	0	0.00	1	40.60	40.15	-1	1,723	-0.06%
2023/08/22	1	43.20	0	0.00	42.45	1	1,708	0.06%
2023/08/21	0	0.00	1	43.10	42.55	-1	1,702	-0.06%
2023/08/16	1	42.55	0	0.00	42.50	1	1,668	0.06%
2023/08/10	3	42.00	1	42.70	42.55	2	1,594	0.13%
2023/08/04	0	0.00	3	44.05	44.00	-3	1,540	-0.19%
2023/07/31	27	48.79	41	48.26	47.70	-14	1,456	-0.96%
2023/07/28	38	46.86	41.1	47.38	47.95	-3.1	1,378	-0.22%
2023/07/27	55.4	47.52	61	47.98	48.00	-5.6	1,329	-0.42%
2023/07/26	82.1	50.30	33.1	48.08	48.00	49	1,269	3.86%
2023/07/25	18	52.05	12	51.67	52.80	6	1,031	0.58%
2023/07/24	48	47.64	22	48.04	48.00	26	879	2.96%
2023/07/21	17.1	43.60	1	44.60	44.65	16.1	775	2.08%
2023/07/20	2	43.75	4	44.61	44.90	-2	701	-0.28%
2023/07/18	0.3	42.70	4	43.53	42.00	-3.7	630	-0.59%
2023/07/17	5	44.37	16	43.11	44.00	-11	607	-1.81%
2023/07/14	0	0.00	5	40.96	41.20	-5	561	-0.89%
2023/07/13	0	0.00	2	41.35	40.80	-2	557	-0.36%
2023/07/12	0.1	40.78	0	0.00	40.45	0.1	546	0.02%
2023/07/11	10.2	41.69	0	0.00	41.20	10.2	536	1.90%
2023/07/10	14	42.86	4	42.15	42.20	10	518	1.93%
2023/07/07	0.2	41.35	0	0.00	40.90	0.2	461	0.03%
2023/07/06	0.4	41.13	0	0.00	40.85	0.4	424	0.09%
2023/07/04	3	41.93	2	41.63	41.95	1	389	0.26%
2023/07/03	0.2	39.20	0	0.00	39.10	0.2	319	0.05%
2023/06/30	1	40.00	0	0.00	39.40	1	311	0.32%
2023/06/29	1.1	38.35	1	38.50	38.50	0.1	284	0.04%
2023/06/28	0	0.00	5	38.35	38.15	-5	275	-1.82%
2023/06/26	0.1	36.80	0	0.00	36.85	0.1	251	0.02%
2023/06/21	0.1	37.30	1	37.30	37.50	-1	252	-0.38%
2023/06/20	6	37.79	0	0.00	37.45	6	249	2.40%
2023/06/16	10	38.25	0	0.00	38.25	10	247	4.05%
2023/06/14	0	0.00	1	38.40	38.50	-1	245	-0.41%
2023/06/09	0.1	38.05	0	0.00	38.25	0.1	246	0.02%
2023/06/08	0.1	38.60	0	0.00	38.35	0.1	246	0.02%
2023/06/06	0.1	38.45	1	38.55	38.45	-0.9	246	-0.36%
2023/06/05	0	38.87	0	0.00	38.80	0	250	0.00%
2023/06/02	0	0.00	3	38.55	38.55	-3	244	-1.23%
2023/06/01	2	39.05	0	0.00	38.75	2	240	0.83%
2023/05/31	1	38.85	4	38.79	38.80	-3	231	-1.29%
2023/05/22	0	0.00	8	36.68	36.65	-8	210	-3.80%
2023/05/16	1	35.80	0	0.00	35.80	1	216	0.46%
2023/05/11	0.1	35.80	0	0.00	35.75	0.1	222	0.04%
2023/05/08	2	36.80	0	0.00	36.80	2	244	0.82%
2023/04/17	0	0.00	2	40.60	40.50	-2	243	-0.82%
2023/04/14	2	40.10	0	0.00	40.05	2	239	0.84%
2023/03/31	0	40.60	0	0.00	40.15	0	228	0.00%
2023/03/28	0	41.30	0	0.00	40.60	0	227	0.00%
2023/03/27	0	41.70	0	0.00	41.65	0	225	0.00%
2023/03/23	0	41.25	0	0.00	41.15	0	222	0.00%
2023/03/20	2	40.30	2	40.20	40.20	0	221	0.00%
2023/03/13	0	40.94	0	0.00	40.70	0	224	0.00%
2023/03/08	1	41.65	4	42.23	42.35	-3	224	-1.33%
2023/03/07	2	41.68	1	41.75	41.70	1	220	0.45%
2023/03/01	0	40.80	0	0.00	41.00	0	222	0.00%
2023/02/07	0	0.00	0.1	41.95	41.65	-0.1	232	-0.04%
2023/02/06	0.1	42.25	0	0.00	42.05	0.1	227	0.04%
2023/01/30	0	0.00	1	37.75	37.80	-1	185	-0.54%
2023/01/16	1	37.30	0	0.00	37.20	1	184	0.54%
2023/01/06	0	0.00	1	36.75	37.05	-1	202	-0.49%
2022/12/21	0.1	37.60	0	0.00	37.15	0.1	234	0.03%
2022/12/20	0	37.50	0	0.00	37.15	0	235	0.01%
2022/12/16	0	0.00	17	38.59	38.60	-17	236	-7.18%
2022/12/05	4	40.90	0	0.00	40.55	4	230	1.73%
2022/12/02	2	40.65	0	0.00	40.65	2	228	0.88%
2022/12/01	8	40.33	0	0.00	40.20	8	226	3.53%
2022/11/30	3	40.20	1	40.05	40.05	2	225	0.89%
2022/11/29	0	0.00	0.1	39.30	39.25	-0.1	223	-0.06%
2022/11/28	0.1	39.05	0.1	39.10	39.15	0	222	-0.02%
2022/11/25	0.2	39.13	0.4	38.97	38.95	-0.2	225	-0.10%
2022/11/24	0.2	38.60	0	0.00	38.90	0.2	226	0.08%
2022/11/23	0.1	38.70	0	0.00	38.70	0.1	227	0.04%
2022/11/22	0.1	38.05	0	0.00	38.30	0.1	231	0.03%
2022/11/18	0	0.00	0	38.45	38.50	0	259	0.00%
2022/11/16	0.1	38.70	2	37.70	38.90	-1.9	262	-0.73%
2022/11/14	2	37.90	0	0.00	38.15	2	268	0.75%
2022/11/07	0	0.00	1	36.20	36.45	-1	288	-0.35%
2022/11/03	1	35.85	0	0.00	35.95	1	300	0.33%
2022/10/12	0	0.00	1	37.30	37.60	-1	363	-0.27%
2022/10/03	1	40.25	0	0.00	40.25	1	368	0.27%
2022/09/28	2	39.40	0	0.00	39.20	2	367	0.54%
2022/09/13	0	0.00	0.1	44.90	45.00	-0.1	373	-0.02%
2022/09/12	0	0.00	9	44.67	44.65	-9	375	-2.39%
2022/09/07	2.1	43.71	0	0.00	43.80	2.1	379	0.55%
2022/09/06	0	0.00	1	44.25	44.20	-1	379	-0.26%
2022/09/05	0	0.00	1.1	44.41	44.30	-1.1	381	-0.28%
2022/09/01	0	0.00	0.1	45.45	45.15	-0.1	383	-0.02%
2022/08/30	1	45.95	0	0.00	46.00	1	402	0.25%
2022/08/29	0	0.00	1	45.50	45.40	-1	404	-0.25%
2022/08/26	1	47.55	0	0.00	47.05	1	401	0.25%
2022/08/25	0.1	47.50	3	48.15	47.80	-2.9	392	-0.75%
2022/08/24	0	0.00	1	46.80	46.60	-1	377	-0.26%
2022/08/22	0.1	46.80	1	47.50	47.00	-0.9	372	-0.25%
2022/08/19	3	46.90	0.1	46.10	46.80	2.9	363	0.81%
2022/08/16	1	45.35	0	0.00	45.30	1	345	0.29%
2022/08/15	1	45.45	0	0.00	45.45	1	342	0.29%
2022/08/12	2	47.45	3.2	46.85	46.35	-1.2	335	-0.34%
2022/08/11	1	45.80	0	0.00	45.50	1	318	0.32%
2022/08/10	0.1	46.30	1	46.55	45.75	-0.9	310	-0.30%
2022/08/09	18.1	45.84	15.1	45.60	46.25	3.1	303	1.01%
2022/08/08	7.1	46.40	11	46.96	46.25	-3.9	286	-1.37%
2022/07/26	0.1	41.90	0	0.00	41.20	0.1	232	0.02%
2022/07/01	0	0.00	10	40.00	39.35	-10	244	-4.10%
2022/06/29	0	42.70	0	0.00	42.60	0	236	0.00%
2022/06/16	0	0.00	2	44.65	44.55	-2	240	-0.83%
2022/06/09	1	47.35	0	0.00	47.30	1	240	0.42%
2022/06/08	1	47.60	0	0.00	46.90	1	234	0.43%
2022/05/17	0	0.00	2	42.75	42.75	-2	244	-0.82%
2022/05/09	0	0.00	1	43.45	42.55	-1	246	-0.41%
2022/04/25	0	45.30	0	0.00	44.90	0	256	0.00%
2022/04/18	0	44.30	3	43.90	45.90	-3	265	-1.12%
2022/04/15	1	44.80	0	0.00	44.80	1	257	0.39%
2022/04/14	0	0.00	10	45.78	45.70	-10	260	-3.84%
2022/04/12	0	46.00	1	45.70	45.65	-1	263	-0.38%
2022/04/11	0	48.00	0	0.00	46.60	0	262	0.00%
2022/04/08	0	0.00	1	48.10	48.15	-1	257	-0.39%
2022/04/06	2	49.15	0	0.00	49.10	2	261	0.77%
2022/03/31	10	49.38	0	0.00	49.35	10	263	3.79%
2022/03/30	0	49.20	0	0.00	49.20	0	262	0.00%
2022/03/28	0	0.00	1	49.40	49.50	-1	256	-0.39%
2022/03/24	0	49.90	1	49.60	49.65	-1	253	-0.39%
2022/03/09	0	0.00	1	48.80	48.55	-1	265	-0.38%
2022/03/03	1	51.50	0	0.00	51.40	1	262	0.38%
2022/02/24	2	50.90	0	0.00	50.80	2	283	0.71%
2022/02/22	1	51.90	0	0.00	52.20	1	298	0.34%
2022/02/11	0	0.00	2	54.00	53.80	-2	334	-0.60%
2022/02/10	0	53.90	0	0.00	53.70	0	345	0.00%
2022/01/18	2	53.50	0	0.00	53.30	2	448	0.45%
2022/01/12	0	0.00	7.1	53.10	53.30	-7.1	461	-1.55%
2021/12/20	0	54.90	0	0.00	54.60	0	463	0.00%
2021/12/14	0	0.00	1	55.30	55.10	-1	464	-0.22%
2021/12/06	0	0.00	1	56.40	56.50	-1	456	-0.22%
2021/12/03	0	0.00	2	56.30	56.60	-2	460	-0.43%
2021/11/26	1	57.20	0	0.00	57.10	1	463	0.22%
2021/11/23	0	0.00	1	58.00	57.80	-1	452	-0.22%
2021/11/19	1	57.30	0	0.00	57.00	1	450	0.22%
2021/11/16	0	0.00	1	59.60	59.50	-1	430	-0.23%
2021/11/12	0	0.00	2	57.50	57.10	-2	424	-0.47%
2021/11/10	1	56.70	0	0.00	57.50	1	443	0.23%
2021/11/09	2.1	57.25	0	0.00	56.90	2.1	442	0.46%
2021/11/08	2	59.65	2	58.60	58.10	0	432	0.00%
2021/11/05	3.1	59.67	2	59.95	60.00	1.1	423	0.25%
2021/10/28	1	56.50	0	0.00	56.50	1	386	0.26%
2021/10/27	1	56.00	1	56.10	56.20	0	390	0.00%
2021/10/22	0	0.00	2	54.70	55.30	-2	422	-0.47%
2021/10/21	0	0.00	0.3	54.06	55.70	-0.3	461	-0.07%
2021/10/13	0	0.00	1	52.20	52.30	-1	588	-0.17%
2021/09/29	1	53.70	0	0.00	53.00	1	698	0.14%
2021/09/28	1	54.10	0	0.00	54.40	1	698	0.14%
2021/09/13	0	0.00	2	54.20	53.60	-2	737	-0.27%
2021/09/07	1	53.80	0	0.00	53.90	1	751	0.13%
2021/09/06	2	55.90	2	55.80	55.10	0	751	0.00%
2021/08/23	0	0.00	2	53.20	53.10	-2	747	-0.27%
2021/08/18	2	53.30	0	0.00	53.30	2	749	0.27%
2021/08/17	1	53.20	0	0.00	52.00	1	752	0.13%
2021/08/16	1	54.00	1	54.20	53.60	0	751	0.00%
2021/08/02	1	60.80	0	0.00	60.30	1	856	0.12%
2021/07/27	2	62.50	0	0.00	61.80	2	853	0.23%
2021/07/26	0	0.00	1	61.10	61.40	-1	832	-0.12%
2021/07/22	1	61.20	44	61.67	61.70	-43	824	-5.22%
2021/07/21	0	0.00	2	60.00	60.40	-2	763	-0.26%
2021/07/13	43	58.89	2	59.90	58.90	41	771	5.32%
2021/07/12	2	57.00	0	0.00	57.00	2	733	0.27%
2021/07/08	2	56.50	0	0.00	56.50	2	760	0.26%
2021/07/05	0	0.00	5	57.54	57.40	-5	908	-0.55%
2021/06/29	5	57.80	0	0.00	57.30	5	938	0.53%
2021/06/22	0	0.00	1	56.80	55.90	-1	970	-0.10%
2021/06/21	0	0.00	3	57.83	57.00	-3	969	-0.31%
2021/06/18	4	58.68	2	59.05	59.00	2	968	0.21%
2021/06/10	1	57.90	0	0.00	58.00	1	998	0.10%
2021/06/08	0	0.00	4	57.50	57.20	-4	1,005	-0.40%
2021/05/31	1	57.50	0	0.00	57.70	1	1,046	0.10%
2021/05/25	1	56.60	0	0.00	56.00	1	1,056	0.09%
2021/05/17	0	0.00	5	48.50	48.05	-5	1,072	-0.47%
2021/05/12	0	0.00	3	52.00	51.60	-3	1,027	-0.29%
2021/05/04	0	0.00	3	59.60	60.60	-3	1,008	-0.30%
2021/04/29	1	63.70	0	0.00	63.70	1	988	0.10%
2021/04/28	0	0.00	0.1	64.90	64.90	-0.1	992	-0.01%
2021/04/23	2	65.20	2	65.35	65.00	0	1,061	0.00%
2021/04/22	0	0.00	1	66.00	65.10	-1	1,117	-0.09%
2021/04/21	0	0.00	3	68.00	67.30	-3	1,163	-0.26%
2021/04/20	0	0.00	1	67.80	68.50	-1	1,188	-0.08%
2021/04/16	0	0.00	0	66.50	66.90	0	1,186	0.00%
2021/04/15	0	0.00	3	66.83	67.00	-3	1,199	-0.25%
2021/04/13	4	67.50	0	0.00	66.00	4	1,220	0.33%
2021/04/12	2	67.50	0	0.00	67.50	2	1,221	0.16%
2021/04/09	4	68.40	1	69.00	68.00	3	1,203	0.25%
2021/04/01	0	0.00	1	66.60	65.80	-1	1,169	-0.09%
2021/03/25	2	63.50	0	0.00	63.40	2	1,203	0.17%
2021/03/22	0	0.00	10	64.20	64.60	-10	1,343	-0.74%
2021/03/18	0	65.60	1	66.00	65.90	-1	1,367	-0.07%
2021/03/16	0	0.00	3	65.53	65.30	-3	1,461	-0.21%
2021/03/11	1	64.90	2	64.70	64.50	-1	1,597	-0.06%
2021/03/03	2	62.30	0	0.00	62.90	2	2,004	0.10%
2021/02/26	0	0.00	1	63.00	62.70	-1	2,020	-0.05%
2021/02/25	12	64.08	0	0.00	63.40	12	2,038	0.59%
2021/02/22	1	64.70	1	64.80	64.80	0	2,074	0.00%
2021/02/18	1	62.90	2	63.60	63.70	-1	2,082	-0.05%
2021/02/17	1	62.60	3	62.00	62.80	-2	2,084	-0.10%
2021/02/05	0	0.00	2	60.30	60.10	-2	2,091	-0.10%
2021/02/04	3	60.63	0	0.00	60.50	3	2,114	0.14%
2021/02/03	1	61.70	0	0.00	61.20	1	2,185	0.05%
2021/02/02	0	0.00	1	60.90	61.00	-1	2,199	-0.05%
2021/01/28	3	61.80	0	0.00	61.70	3	2,266	0.13%
2021/01/27	1	63.60	0	0.00	62.80	1	2,275	0.04%
2021/01/25	1	63.40	0	0.00	63.20	1	2,267	0.04%
2021/01/21	0	0.00	6	64.28	63.00	-6	2,267	-0.26%
2021/01/20	3	64.87	5	65.20	63.80	-2	2,256	-0.09%
2021/01/18	1	67.50	1	68.00	67.70	0	2,223	0.00%
2021/01/15	5	70.00	3	70.07	69.10	2	2,205	0.09%
2021/01/14	5	69.58	2	69.80	69.20	3	2,162	0.14%
2021/01/13	0	0.00	1	67.70	69.10	-1	2,113	-0.05%
2021/01/12	2	67.25	1	67.20	67.00	1	2,090	0.05%
2021/01/05	1	71.20	5	70.66	70.40	-4	2,090	-0.19%
2021/01/04	0	0.00	5	70.32	70.50	-5	2,072	-0.24%
2020/12/31	10	69.70	1	69.80	69.70	9	2,062	0.44%
2020/12/30	12	69.84	0	0.00	69.60	12	2,061	0.58%
2020/12/29	5	70.36	9	71.24	70.30	-4	2,046	-0.20%
2020/12/28	6	70.42	4	70.28	70.10	2	2,007	0.10%
2020/12/25	5	69.92	2	70.10	69.70	3	1,992	0.15%
2020/12/23	1	68.50	0	0.00	68.40	1	1,970	0.05%
2020/12/22	1	68.20	1	69.30	67.80	0	1,984	0.00%
2020/12/21	3	69.67	1	69.00	69.00	2	1,974	0.10%
2020/12/18	2	70.55	9	70.48	70.40	-7	1,957	-0.36%
2020/12/17	6	70.48	4	70.20	70.20	2	1,941	0.10%
2020/12/16	1	67.50	4	68.12	70.60	-3	1,879	-0.16%
2020/12/11	6	68.20	3	68.60	68.60	3	1,823	0.16%
2020/12/10	4	71.15	6	70.70	70.40	-2	1,788	-0.11%
2020/12/09	7	72.77	17	73.21	72.30	-10	1,749	-0.57%
2020/12/08	8	72.48	9	72.44	72.00	-1	1,701	-0.06%
2020/12/07	10	72.25	4	71.55	71.60	6	1,676	0.36%
2020/12/04	34	73.21	21	73.34	73.40	13	1,624	0.80%
2020/12/03	26	73.85	10	73.51	73.00	16	1,554	1.03%
2020/12/02	5	70.52	5	70.38	70.30	0	1,299	0.00%
2020/12/01	5	69.80	7	70.03	70.50	-2	1,301	-0.15%
2020/11/30	7	70.39	0	0.00	69.80	7	1,299	0.54%
2020/11/27	7	68.79	3	68.60	68.70	4	1,285	0.31%
2020/11/26	5	67.20	0	0.00	68.20	5	1,282	0.39%
2020/11/25	0	0.00	2	67.30	66.90	-2	1,290	-0.16%
2020/11/24	1	69.30	2	68.50	67.60	-1	1,325	-0.08%
2020/11/23	1	69.20	1	69.10	69.10	0	1,354	0.00%
2020/11/20	1	68.60	3	69.27	69.40	-2	1,359	-0.15%
2020/11/19	0	0.00	4	68.80	68.50	-4	1,377	-0.29%
2020/11/18	1	68.40	3	68.53	68.50	-2	1,396	-0.14%
2020/11/17	0	0.00	4	69.00	68.00	-4	1,424	-0.28%
2020/11/16	1	67.70	2	67.70	67.70	-1	1,537	-0.07%
2020/11/13	3	67.40	22	67.70	67.70	-19	1,576	-1.21%
2020/11/12	3	68.43	3	69.10	68.20	0	1,603	0.00%
2020/11/11	24	69.06	5	69.12	68.90	19	1,628	1.17%
2020/11/10	0	0.00	1	66.70	67.10	-1	1,683	-0.06%
2020/11/09	1	67.80	2	67.95	67.50	-1	1,852	-0.05%
2020/11/06	1	67.10	15	66.73	66.60	-14	1,846	-0.76%
2020/11/05	2	66.40	6.4	66.47	66.30	-4.4	1,847	-0.24%
2020/11/04	1	64.70	2	65.90	65.80	-1	1,845	-0.05%
2020/11/03	2	64.80	10	64.58	64.80	-8	1,846	-0.43%
2020/11/02	10	62.90	1	62.80	62.80	9	1,874	0.48%
2020/10/30	1	64.10	5	64.30	63.30	-4	1,894	-0.21%
2020/10/29	10	63.20	0	0.00	63.50	10	1,918	0.52%
2020/10/28	1	65.20	11	65.12	64.30	-10	1,940	-0.52%
2020/10/27	1	65.90	2	65.50	65.50	-1	1,946	-0.05%
2020/10/26	13	66.79	2	66.60	66.60	11	1,968	0.56%
2020/10/23	2	65.60	1	65.60	65.60	1	1,964	0.05%
2020/10/22	1	65.80	2	65.10	65.10	-1	2,017	-0.05%
2020/10/21	2	66.30	12	66.43	66.20	-10	2,056	-0.49%
2020/10/20	2	65.50	1	65.00	65.00	1	2,105	0.05%
2020/10/19	7	66.13	3	65.70	65.70	4	2,150	0.19%
2020/10/16	7	66.46	1	66.10	66.10	6	2,181	0.28%
2020/10/15	0	0.00	1	66.50	66.80	-1	2,187	-0.05%
2020/10/14	2	64.80	1	65.00	65.00	1	2,179	0.05%
2020/09/18	0	0.00	1	66.30	66.00	-1	4,078	-0.02%
2020/09/17	1	66.60	1	66.00	66.00	0	4,156	0.00%
2020/09/16	0	0.00	1	66.00	65.60	-1	4,210	-0.02%
2020/09/15	1	65.40	2	65.15	65.20	-1	4,262	-0.02%
2020/09/11	0	0.00	1	63.80	63.90	-1	4,523	-0.02%
2020/09/10	2	64.80	2	63.95	63.90	0	4,651	0.00%
2020/09/07	1	64.60	5	64.60	63.80	-4	4,813	-0.08%
2020/09/04	1	64.80	0	0.00	65.40	1	4,891	0.02%
2020/09/03	3	65.17	2	64.30	64.30	1	4,972	0.02%
2020/09/02	1	65.00	0	0.00	65.00	1	5,011	0.02%
2020/09/01	2	64.00	4	63.95	64.50	-2	5,043	-0.04%
2020/08/28	1	63.30	1	63.10	63.40	0	5,187	0.00%
2020/08/27	1	65.50	0	0.00	64.90	1	5,169	0.02%
2020/08/25	2	65.95	0	0.00	65.90	2	5,215	0.04%
2020/08/24	6	64.22	5	64.76	65.00	1	5,198	0.02%
2020/08/21	5	63.64	4	63.85	63.60	1	5,202	0.02%
2020/08/20	9	61.88	4	65.43	61.20	5	5,211	0.10%
2020/08/19	4	68.68	5	68.62	67.80	-1	5,099	-0.02%
2020/08/18	4	70.70	15	69.53	69.70	-11	5,078	-0.22%
2020/08/17	3	71.10	3	71.77	70.60	0	5,078	0.00%
2020/08/14	7	72.89	1	72.60	72.30	6	5,084	0.12%
2020/08/13	17	74.77	12	74.34	75.20	5	4,989	0.10%
2020/08/12	3	69.77	3	69.73	71.30	0	4,852	0.00%
2020/08/11	0	0.00	2	70.65	70.00	-2	4,916	-0.04%
2020/08/10	1	73.10	1	73.00	71.90	0	4,986	0.00%
2020/08/07	1	72.70	3	71.90	71.60	-2	5,028	-0.04%
2020/08/06	1	73.20	3	72.80	72.40	-2	5,115	-0.04%
2020/08/05	3	71.93	0	0.00	72.30	3	5,220	0.06%
2020/08/03	7	70.81	6.4	71.03	70.30	0.6	5,360	0.01%
2020/07/31	1	69.30	1	70.00	69.90	0	5,385	0.00%
2020/07/30	2	69.90	13	69.45	69.90	-11	5,416	-0.20%
2020/07/28	2	68.20	11	68.00	67.60	-9	5,573	-0.16%
2020/07/27	14	70.44	18	69.45	68.90	-4	5,588	-0.07%
2020/07/24	12	73.27	11	72.12	71.10	1	5,618	0.02%
2020/07/23	15	73.08	11	73.66	74.00	4	5,621	0.07%
2020/07/22	8	73.55	1	73.10	73.20	7	5,631	0.12%
2020/07/21	5	72.90	4	72.80	72.80	1	5,654	0.02%
2020/07/20	4	72.13	2	72.40	72.90	2	5,784	0.03%
2020/07/17	1	71.60	1	72.00	71.40	0	5,816	0.00%
2020/07/16	4	72.58	0	0.00	72.50	4	5,841	0.07%
2020/07/15	5	74.54	4	75.50	72.50	1	5,855	0.02%
2020/07/13	1	78.30	0	0.00	78.60	1	6,048	0.02%
2020/07/10	6	78.62	13	78.53	77.20	-7	6,034	-0.12%
2020/07/09	9	80.54	1	81.70	80.10	8	6,001	0.13%
2020/07/08	10	82.01	6	82.27	82.20	4	5,996	0.07%
2020/07/07	11	82.89	13	82.81	81.50	-2	5,897	-0.03%
2020/07/06	7	82.04	20	82.36	83.90	-13	5,641	-0.23%
2020/07/03	7	76.56	2	75.85	76.30	5	5,491	0.09%
2020/07/02	8	75.61	17	74.75	75.40	-9	5,479	-0.16%
2020/07/01	15	74.35	11	74.35	74.00	4	5,378	0.07%
2020/06/30	15	74.64	30	74.74	74.80	-15	5,415	-0.28%
2020/06/29	35	73.83	30	73.16	73.50	5	5,400	0.09%
2020/06/24	11	72.65	13	72.94	73.30	-2	5,324	-0.04%
2020/06/23	8	71.88	1	72.20	71.60	7	5,312	0.13%
2020/06/22	2	72.10	2	71.50	71.50	0	5,314	0.00%
2020/06/19	13	73.55	14	72.46	71.50	-1	5,331	-0.02%
2020/06/18	7	71.90	4	72.40	72.50	3	5,214	0.06%
2020/06/17	13	71.52	15	71.39	71.20	-2	5,145	-0.04%
2020/06/16	8	70.64	4	71.15	71.30	4	5,094	0.08%
2020/06/15	1	69.50	1	67.30	67.30	0	5,140	0.00%
2020/06/12	1	68.60	3	68.20	69.20	-2	5,227	-0.04%
2020/06/11	2	68.70	2	68.70	68.50	0	5,304	0.00%
2020/06/10	3	70.17	15	70.53	71.90	-12	5,330	-0.23%
2020/06/09	0	0.00	3	69.70	68.70	-3	5,383	-0.06%
2020/06/08	4	70.38	1	70.40	70.00	3	5,480	0.05%
2020/06/05	9	71.36	5	71.16	70.00	4	5,555	0.07%
2020/06/04	1	68.60	7	68.56	68.60	-6	5,546	-0.11%
2020/06/03	5	68.68	5	68.48	68.30	0	5,647	0.00%
2020/06/02	4	68.55	4	68.50	68.10	0	5,711	0.00%
2020/06/01	1	66.20	17	67.18	67.40	-16	5,862	-0.27%
2020/05/29	7	64.61	7	65.41	65.60	0	5,946	0.00%
2020/05/28	18	64.65	14	64.85	64.90	4	6,272	0.06%
2020/05/27	6	63.93	4	64.77	64.70	2	6,431	0.03%
2020/05/26	11	64.26	4	64.20	64.00	7	6,531	0.11%
2020/05/25	4	63.23	0	0.00	63.80	4	6,615	0.06%
2020/05/22	2	63.95	1	63.20	63.20	1	6,708	0.01%
2020/05/21	6	64.97	11	64.75	65.60	-5	6,854	-0.07%
2020/05/20	6	63.08	0	0.00	62.80	6	6,992	0.09%
2020/05/19	4	62.88	7	63.00	64.00	-3	7,150	-0.04%
2020/05/18	10	63.76	5	62.80	62.20	5	7,510	0.07%
2020/05/15	9	65.37	2	65.35	65.20	7	7,514	0.09%
2020/05/14	2	68.40	1	68.50	67.70	1	7,621	0.01%
2020/05/13	2	70.40	1	69.80	69.80	1	7,779	0.01%
2020/05/12	6	72.08	4	71.65	71.90	2	7,946	0.03%
2020/05/11	16	71.44	6	71.48	73.30	10	7,894	0.13%
2020/05/08	3	69.23	2	69.50	69.00	1	7,756	0.01%
2020/05/07	1	69.50	7.2	68.83	69.00	-6.2	7,743	-0.08%
2020/05/06	4	67.90	11	68.51	67.90	-7	7,728	-0.09%
2020/05/05	12	68.22	1	67.90	68.30	11	7,786	0.14%
2020/05/04	6	68.42	1	67.90	68.10	5	7,737	0.06%
2020/04/30	6	71.68	3	71.03	71.00	3	7,680	0.04%
2020/04/29	2	72.15	15	72.37	72.00	-13	7,698	-0.17%
2020/04/28	2	72.45	10	72.39	72.30	-8	7,710	-0.10%
2020/04/27	20	71.64	12	71.65	71.40	8	7,749	0.10%
2020/04/24	12	70.13	16	71.15	71.20	-4	7,856	-0.05%
2020/04/23	31	71.85	11	70.87	70.20	20	7,850	0.25%
2020/04/22	2	69.55	1	68.00	69.40	1	7,763	0.01%
2020/04/21	5	69.76	6	69.03	68.10	-1	7,985	-0.01%
2020/04/20	5	69.18	8	69.80	70.10	-3	8,247	-0.04%
2020/04/17	6	70.42	7	69.17	68.10	-1	8,227	-0.01%
2020/04/16	27	69.94	6	70.17	69.10	21	8,160	0.26%
2020/04/15	2	67.70	3	67.97	67.40	-1	8,081	-0.01%
2020/04/14	1	67.70	52	67.87	67.50	-51	8,076	-0.63%
2020/04/13	6	66.60	4	67.58	67.80	2	8,094	0.02%
2020/04/10	0	0.00	10	64.59	65.40	-10	8,213	-0.12%
2020/04/09	31	65.36	16	65.14	64.40	15	8,328	0.18%
2020/04/08	36	64.37	10	64.22	64.50	26	8,414	0.31%
2020/04/07	9	64.39	30	64.17	63.80	-21	8,783	-0.24%
2020/04/06	5	61.20	0	0.00	62.00	5	9,005	0.06%
2020/04/01	43	61.37	18	60.94	60.70	25	9,039	0.28%
2020/03/31	3	59.80	7	60.04	60.90	-4	9,006	-0.04%
2020/03/30	3	57.03	2	57.65	58.10	1	8,929	0.01%
2020/03/27	2	59.45	2	60.30	58.20	0	8,942	0.00%
2020/03/26	4	59.18	33	57.86	59.60	-29	8,910	-0.33%
2020/03/25	11	59.64	18	59.08	58.80	-7	8,919	-0.08%
2020/03/24	7	58.77	4	58.40	58.10	3	8,843	0.03%
2020/03/23	2	54.70	2	55.30	54.90	0	8,788	0.00%
2020/03/20	9	56.21	6	57.13	57.50	3	8,748	0.03%
2020/03/19	27	53.48	6	57.55	52.30	21	8,671	0.24%
2020/03/18	8	60.36	3	61.47	57.70	5	8,507	0.06%
2020/03/17	8	60.64	7	60.29	60.30	1	8,400	0.01%
2020/03/16	3	62.80	0	0.00	59.00	3	8,292	0.04%
2020/03/13	9	60.87	1	58.70	62.50	8	8,181	0.10%
2020/03/12	8	68.01	5	68.70	65.10	3	8,027	0.04%
2020/03/11	33	71.84	31	72.17	71.80	2	7,874	0.03%
2020/03/10	20	73.89	34	74.27	75.50	-14	7,745	-0.18%
2020/03/09	29	75.37	11	74.96	73.50	18	7,615	0.24%
2020/03/06	5	78.04	4	78.30	77.70	1	7,475	0.01%
2020/03/05	9	79.03	12	79.36	78.80	-3	7,385	-0.04%
2020/03/04	12	77.33	8	76.83	78.00	4	7,171	0.06%
2020/03/03	36	77.73	74	77.38	77.50	-38	7,036	-0.54%
2020/03/02	18	74.09	35	73.47	74.80	-17	6,694	-0.25%
2020/02/27	34	70.68	34	70.86	70.20	0	6,501	0.00%
2020/02/26	2	74.35	10	74.25	73.60	-8	6,356	-0.13%
2020/02/25	47	73.81	23	73.36	74.00	24	6,251	0.38%
2020/02/24	48	75.77	11	75.75	74.30	37	6,126	0.60%
2020/02/21	19	75.69	49	75.20	75.00	-30	5,938	-0.51%
2020/02/20	15	74.94	12	75.08	74.60	3	5,748	0.05%
2020/02/19	56	73.73	51	75.00	75.50	5	5,561	0.09%
2020/02/18	15	71.95	16	71.42	70.80	-1	5,160	-0.02%
2020/02/17	42	72.10	41	71.77	72.00	1	5,092	0.02%
2020/02/14	24	69.16	41	71.03	72.00	-17	4,891	-0.35%
2020/02/13	33	70.47	31	70.03	68.00	2	4,680	0.04%
2020/02/12	4	66.00	9	65.23	66.40	-5	4,433	-0.11%
2020/02/11	4	62.75	2	63.15	63.20	2	4,358	0.05%
2020/02/10	4	61.95	1	61.00	61.70	3	4,343	0.07%
2020/02/07	0	0.00	30	63.50	63.30	-30	4,324	-0.69%
2020/02/06	17	64.82	25	64.45	64.70	-8	4,301	-0.19%
2020/02/05	7	63.17	1	63.00	62.40	6	4,230	0.14%
2020/02/04	2	62.60	2	63.90	63.90	0	4,208	0.00%
2020/02/03	7	61.33	7	61.50	61.60	0	4,152	0.00%
2020/01/31	12	64.45	15	64.79	64.00	-3	4,069	-0.07%
2020/01/30	11	66.52	1	65.50	65.00	10	4,001	0.25%
2020/01/20	27	72.42	39	72.30	72.20	-12	3,925	-0.31%
2020/01/17	15	70.73	19	70.55	70.70	-4	3,771	-0.11%
2020/01/16	4	70.38	12	70.05	70.00	-8	3,716	-0.22%
2020/01/15	29	71.70	27	71.69	71.20	2	3,655	0.05%
2020/01/14	55	69.86	45	69.86	70.30	10	3,367	0.30%
2020/01/13	0	0.00	4	64.65	65.90	-4	3,023	-0.13%
2020/01/10	2	65.10	3	65.17	65.10	-1	2,988	-0.03%
2020/01/09	27	66.80	6	66.78	66.50	21	2,937	0.71%
2020/01/08	7	65.29	3	64.37	64.00	4	2,791	0.14%
2020/01/07	8	65.21	8	65.30	64.70	0	2,713	0.00%
2020/01/06	15	68.16	16	68.43	66.50	-1	2,594	-0.04%
2020/01/03	1	66.10	47	66.51	67.70	-46	2,359	-1.95%
2020/01/02	20	68.33	11	68.05	67.70	9	2,208	0.41%
2019/12/31	79	66.28	67	66.54	67.50	12	2,030	0.59%
2019/12/30	25	63.75	43	64.63	65.30	-18	1,599	-1.13%
2019/12/27	12	58.84	11	59.35	59.40	1	1,265	0.08%
2019/12/26	10	58.37	13	58.16	58.30	-3	1,184	-0.25%
2019/12/25	0	0.00	5	57.10	57.00	-5	1,094	-0.46%
2019/12/24	1	57.10	1	57.60	56.60	0	1,093	0.00%
2019/12/23	6	56.20	0	0.00	56.40	6	1,061	0.57%
2019/12/20	4	55.73	6	55.95	56.10	-2	1,028	-0.19%
2019/12/17	0	0.00	11	53.35	53.40	-11	986	-1.11%
2019/12/13	0	0.00	2.2	52.78	52.50	-2.2	988	-0.22%
2019/12/12	1	53.10	0	0.00	52.90	1	990	0.10%
2019/12/11	0	0.00	1	53.60	53.70	-1	986	-0.10%
2019/12/10	3	53.90	1	52.90	53.30	2	983	0.20%
2019/12/06	0	0.00	2	52.90	52.70	-2	1,000	-0.20%
2019/12/05	0	0.00	5	52.80	52.60	-5	1,037	-0.48%
2019/12/03	5	52.00	9	52.03	52.30	-4	1,258	-0.32%
2019/12/02	0	0.00	1	52.70	51.70	-1	1,268	-0.08%
2019/11/29	3	52.40	9	52.69	52.40	-6	1,290	-0.47%
2019/11/28	25	53.40	9	53.41	53.30	16	1,297	1.23%
2019/11/27	1	52.90	7	53.04	53.00	-6	1,318	-0.45%
2019/11/26	0	0.00	25	52.54	52.60	-25	1,323	-1.89%
2019/11/25	0.5	52.10	4	52.90	52.10	-3.5	1,330	-0.26%
2019/11/22	3	52.80	0	0.00	52.40	3	1,336	0.22%
2019/11/21	1	51.90	1	52.30	52.50	0	1,368	0.00%
2019/11/20	1	52.00	13	52.27	52.00	-12	1,403	-0.85%
2019/11/19	2	52.40	20	52.60	52.30	-18	1,477	-1.22%
2019/11/18	0	0.00	107	51.99	52.10	-107	1,561	-6.85%	大賣/鉅額交易
2019/11/15	2	51.55	1	51.50	51.50	1	1,565	0.06%
2019/11/14	2	51.30	0	0.00	51.10	2	1,572	0.13%
2019/11/13	0	0.00	1	52.60	52.50	-1	1,544	-0.06%
2019/11/12	7	52.00	0	0.00	52.20	7	1,543	0.45%
2019/11/08	12	54.11	0	0.00	54.50	12	1,517	0.79%
2019/11/04	1	57.30	12	58.07	57.00	-11	1,509	-0.73%
2019/11/01	0	0.00	10	57.30	57.30	-10	1,494	-0.67%
2019/10/30	9	56.32	2	56.40	56.30	7	1,495	0.47%
2019/10/28	20	56.95	5	57.30	57.30	15	1,487	1.01%
2019/10/25	1	55.60	5	55.62	55.80	-4	1,470	-0.27%
2019/10/22	1	54.60	0	0.00	54.70	1	1,499	0.07%
2019/10/21	0	0.00	20	53.80	53.80	-20	1,547	-1.29%
2019/10/18	2	54.20	0	0.00	54.10	2	1,562	0.13%
2019/10/17	21	54.42	12	54.52	54.90	9	1,559	0.58%
2019/10/15	18	53.69	1	53.70	53.70	17	1,555	1.09%
2019/10/14	3	53.60	0	0.00	53.30	3	1,600	0.19%
2019/10/09	8	53.00	0	0.00	52.80	8	1,659	0.48%
2019/10/08	30	53.66	0	0.00	53.50	30	1,670	1.80%
2019/10/07	2	54.30	1	54.90	54.00	1	1,683	0.06%
2019/10/04	17	54.71	0	0.00	54.70	17	1,696	1.00%
2019/10/03	24	54.65	0	0.00	54.80	24	1,726	1.39%
2019/10/01	11	55.39	3	55.50	55.70	8	1,755	0.46%
2019/09/27	35	55.23	10	56.02	55.10	25	1,787	1.40%
2019/09/26	21	56.92	1	56.60	56.70	20	1,917	1.04%
2019/09/25	1	57.90	0	0.00	57.70	1	1,995	0.05%
2019/09/24	0	0.00	12	58.69	57.80	-12	2,034	-0.59%
2019/09/20	2	58.25	0	0.00	58.20	2	2,026	0.10%
2019/09/19	6	57.00	0	0.00	56.80	6	2,020	0.30%
2019/09/18	26	57.27	0	0.00	57.20	26	2,031	1.28%
2019/09/17	1	57.50	0	0.00	57.50	1	2,060	0.05%
2019/09/16	6	56.80	0	0.00	56.90	6	2,073	0.29%
2019/09/12	9	57.40	0	0.00	57.40	9	2,107	0.43%
2019/09/11	8	56.84	0	0.00	57.00	8	2,129	0.38%
2019/09/10	5	57.00	6	56.92	57.00	-1	2,140	-0.05%
2019/09/09	5	57.50	62	57.87	57.50	-57	2,130	-2.68%
2019/09/06	4	60.50	5	59.90	59.60	-1	2,118	-0.05%
2019/09/05	1	59.00	16	59.26	59.80	-15	2,017	-0.74%
2019/09/03	1	59.00	2	58.40	58.00	-1	1,993	-0.05%
2019/08/30	0	0.00	13	57.27	57.20	-13	1,998	-0.65%
2019/08/29	5	55.78	3	56.37	55.80	2	2,030	0.10%
2019/08/28	14	56.21	9	57.09	56.10	5	2,045	0.24%
2019/08/27	1	56.90	4	56.80	56.90	-3	2,052	-0.15%
2019/08/26	4	56.88	0	0.00	56.00	4	2,074	0.19%
2019/08/23	4	57.23	5	58.10	58.40	-1	2,051	-0.05%
2019/08/22	2	58.10	6	57.93	58.10	-4	2,022	-0.20%
2019/08/21	63	55.99	19	57.54	58.40	44	1,951	2.26%
2019/08/20	35	54.70	0	0.00	54.90	35	1,871	1.87%
2019/08/13	1	54.00	0	0.00	54.50	1	1,892	0.05%
2019/08/07	0	0.00	11	51.97	51.70	-11	1,907	-0.58%
2019/08/06	1	52.80	1	51.50	53.20	0	1,905	0.00%
2019/08/05	2	53.60	0	0.00	52.20	2	1,902	0.11%
2019/08/02	5	54.80	0	0.00	54.80	5	1,914	0.26%
2019/08/01	6	57.00	1	56.70	56.70	5	1,918	0.26%
2019/07/31	0	0.00	2	55.80	56.30	-2	1,923	-0.10%
2019/07/30	10	55.70	2	56.95	55.80	8	1,925	0.42%
2019/07/29	1	57.10	2	57.00	57.10	-1	1,920	-0.05%
2019/07/26	0	0.00	42	58.26	57.90	-42	1,915	-2.19%
2019/07/24	5	58.68	5	58.90	58.60	0	1,900	0.00%
2019/07/23	44	58.28	2	57.90	58.20	42	1,878	2.24%
2019/07/22	7	56.30	0	0.00	56.20	7	1,842	0.38%
2019/07/19	1	55.40	0	0.00	55.30	1	1,829	0.05%
2019/07/18	2	55.60	1	56.00	55.20	1	1,832	0.05%
2019/07/17	1	56.20	1	56.40	56.10	0	1,834	0.00%
2019/07/16	21	57.38	1	57.30	56.80	20	1,890	1.06%
2019/07/15	1	59.20	2	59.70	59.80	-1	1,844	-0.05%
2019/07/12	3	59.00	2	59.00	59.10	1	1,791	0.06%
2019/07/11	2	59.10	0	0.00	58.80	2	1,779	0.11%
2019/07/10	1	58.60	0	0.00	58.60	1	1,776	0.06%
2019/07/09	2	58.10	5	58.20	57.50	-3	1,762	-0.17%
2019/07/08	2	59.95	2	59.50	59.50	0	1,740	0.00%
2019/07/05	2	59.40	2	59.40	59.20	0	1,736	0.00%
2019/07/04	2	59.50	7	59.41	59.40	-5	1,722	-0.29%
2019/07/03	16	59.71	6	59.42	60.00	10	1,700	0.59%
2019/07/02	8	56.64	18	57.52	58.70	-10	1,566	-0.64%
2019/07/01	2	56.00	15	55.93	56.10	-13	1,477	-0.88%
2019/06/28	2	54.00	3	54.10	54.00	-1	1,454	-0.07%
2019/06/27	6	53.53	1	54.00	54.10	5	1,467	0.34%
2019/06/26	1	53.30	7	53.20	53.30	-6	1,458	-0.41%
2019/06/25	0	0.00	2	55.10	54.00	-2	1,467	-0.14%
2019/06/24	5	56.50	0	0.00	55.40	5	1,475	0.34%
2019/06/20	1	55.30	0	0.00	55.40	1	1,438	0.07%
2019/06/19	8	56.00	1	56.20	55.80	7	1,419	0.49%
2019/06/18	1	54.60	2	55.50	55.70	-1	1,406	-0.07%
2019/06/17	2	54.80	0	0.00	54.80	2	1,402	0.14%
2019/06/14	10	55.51	3	55.40	55.50	7	1,414	0.49%
2019/06/13	2	55.40	1	55.00	55.00	1	1,418	0.07%
2019/06/12	5	55.58	13	55.82	55.40	-8	1,408	-0.57%
2019/06/11	12	53.88	1	53.60	53.70	11	1,346	0.82%
2019/06/10	5	54.60	4	54.00	54.00	1	1,341	0.07%
2019/06/06	5	54.82	44	54.57	54.30	-39	1,347	-2.89%
2019/06/05	44	55.41	3	56.20	56.20	41	1,348	3.04%
2019/06/04	0	0.00	5	53.00	53.80	-5	1,301	-0.38%
2019/06/03	5	51.50	0	0.00	51.50	5	1,288	0.39%
2019/05/31	0	0.00	12	53.88	53.40	-12	1,291	-0.93%
2019/05/30	1	52.60	0	0.00	52.60	1	1,276	0.08%
2019/05/28	1	51.40	0	0.00	51.40	1	1,308	0.08%
2019/05/24	1	51.00	0	0.00	50.80	1	1,376	0.07%
2019/05/22	13	52.35	3	52.27	51.80	10	1,685	0.59%
2019/05/21	2	51.65	9	52.93	53.40	-7	1,849	-0.38%
2019/05/20	8	51.70	1	52.50	51.70	7	1,857	0.38%
2019/05/17	2	53.40	0	0.00	53.10	2	1,855	0.11%
2019/05/16	1	55.60	0	0.00	54.20	1	1,905	0.05%
2019/05/15	5	57.04	1	57.10	56.80	4	1,934	0.21%
2019/05/14	2	57.40	0	0.00	57.80	2	1,936	0.10%
2019/05/10	5	60.66	3	60.40	60.40	2	1,967	0.10%
2019/05/09	1	60.00	0	0.00	58.80	1	1,943	0.05%
2019/05/08	1	61.00	0	0.00	60.90	1	1,923	0.05%
2019/05/06	1	62.90	0	0.00	62.90	1	1,922	0.05%
2019/05/03	0	0.00	2	65.50	65.10	-2	1,910	-0.10%
2019/04/30	5	64.34	0	0.00	65.40	5	1,900	0.26%
2019/04/29	5	65.74	0	0.00	64.70	5	1,904	0.26%
2019/04/26	7	66.59	25	66.55	66.20	-18	1,901	-0.95%
2019/04/22	10	68.85	25	70.61	70.00	-15	1,925	-0.78%
2019/04/19	0	0.00	10	67.92	68.10	-10	1,945	-0.51%
2019/04/18	1	68.20	1	67.60	67.60	0	1,986	0.00%
2019/04/17	0	0.00	5	69.30	68.80	-5	2,153	-0.23%
2019/04/15	21	67.55	0	0.00	67.50	21	2,148	0.98%
2019/04/12	8	67.34	17	67.00	67.10	-9	2,164	-0.42%
2019/04/11	16	68.33	0	0.00	67.70	16	2,191	0.73%
2019/04/10	0	0.00	3	69.27	69.10	-3	2,209	-0.14%
2019/04/09	0	0.00	4	69.53	69.60	-4	2,218	-0.18%
2019/04/08	35	68.98	5	69.80	68.70	30	2,297	1.31%
2019/04/02	1	68.50	0	0.00	68.70	1	2,307	0.04%
2019/04/01	4	67.58	0	0.00	67.50	4	2,304	0.17%
2019/03/29	1	68.40	0	0.00	68.20	1	2,283	0.04%
2019/03/28	3	68.00	0	0.00	67.60	3	2,286	0.13%
2019/03/27	5	69.50	0	0.00	69.40	5	2,271	0.22%
2019/03/26	1	70.70	0	0.00	70.50	1	2,262	0.04%
2019/03/25	2	70.55	18	70.25	70.40	-16	2,324	-0.69%
2019/03/22	1	72.10	15	73.13	72.10	-14	2,356	-0.59%
2019/03/21	2	73.70	1	74.10	73.70	1	2,346	0.04%
2019/03/19	6	75.25	2	74.10	74.10	4	2,387	0.17%
2019/03/18	11	74.34	4	74.75	74.40	7	2,378	0.29%
2019/03/15	1	74.20	0	0.00	72.70	1	2,360	0.04%
2019/03/14	0	0.00	1	73.30	73.10	-1	2,369	-0.04%
2019/03/13	2	72.50	1	72.80	72.80	1	2,425	0.04%
2019/03/12	2	74.15	1	72.20	72.20	1	2,510	0.04%
2019/03/11	4	73.15	0	0.00	72.90	4	2,577	0.16%
2019/03/08	1	69.70	1	70.30	71.40	0	2,588	0.00%
2019/03/07	2	70.90	0	0.00	70.90	2	2,638	0.08%
2019/03/06	0	0.00	7	72.11	72.30	-7	2,648	-0.26%
2019/03/05	3	73.40	21	73.20	73.00	-18	2,655	-0.68%
2019/03/04	0	0.00	1	73.50	73.50	-1	2,684	-0.04%
2019/02/27	3	73.47	0	0.00	72.90	3	2,685	0.11%
2019/02/26	2	75.60	2	76.70	74.70	0	2,667	0.00%
2019/02/25	1	75.40	8	75.13	75.90	-7	2,679	-0.26%
2019/02/22	7	75.53	7	75.43	75.10	0	2,665	0.00%
2019/02/21	18	77.17	21	75.95	74.70	-3	2,633	-0.11%
2019/02/20	16	73.19	8	75.65	76.50	8	2,433	0.33%
2019/02/18	0	0.00	1	68.60	69.00	-1	2,262	-0.04%
2019/02/15	4	68.70	3	70.80	69.00	1	2,256	0.04%
2019/02/14	0	0.00	1	68.90	68.70	-1	2,197	-0.05%
2019/02/13	15	67.10	0	0.00	67.20	15	2,153	0.70%
2019/02/12	3	67.87	3	68.00	68.00	0	2,141	0.00%
2019/02/11	5	66.50	0	0.00	66.60	5	2,110	0.24%
2019/01/25	2	65.70	0	0.00	66.10	2	2,071	0.10%
2019/01/24	0	0.00	1	65.00	65.00	-1	2,069	-0.05%
2019/01/23	0	0.00	8	64.98	65.80	-8	2,067	-0.39%
2019/01/18	4	66.70	0	0.00	66.60	4	2,044	0.20%
2019/01/17	1	67.80	0	0.00	67.40	1	2,034	0.05%
2019/01/16	5	69.50	1	69.60	69.40	4	2,013	0.20%
2019/01/15	3	69.53	2	69.45	69.50	1	1,999	0.05%
2019/01/14	2	68.40	2	69.05	68.30	0	1,972	0.00%
2019/01/11	8	69.00	11	69.75	68.80	-3	1,960	-0.15%
2019/01/10	9	69.49	2	69.00	69.60	7	1,870	0.37%
2019/01/09	25	70.08	8.2	69.33	68.60	16.8	1,826	0.92%
2019/01/08	0	0.00	10	66.00	66.00	-10	1,651	-0.61%
2019/01/04	3	64.10	1	62.20	63.70	2	1,651	0.12%
2019/01/03	1	65.00	9	67.02	65.10	-8	1,643	-0.49%
2019/01/02	3	67.07	5	66.82	66.20	-2	1,609	-0.12%
2018/12/28	4	65.18	4	65.05	65.70	0	1,576	0.00%
2018/12/27	12	67.66	10.7	67.43	66.00	1.3	1,569	0.08%
2018/12/26	6	65.30	4.3	65.71	65.80	1.7	1,481	0.11%
2018/12/25	1	63.60	0	0.00	64.30	1	1,457	0.07%
2018/12/24	0	0.00	4	64.48	65.20	-4	1,440	-0.28%
2018/12/22	0	0.00	2	62.30	62.10	-2	1,425	-0.14%
2018/12/21	2	62.05	13	61.62	63.00	-11	1,426	-0.77%
2018/12/20	2	62.55	3	64.70	62.80	-1	1,418	-0.07%
2018/12/19	6	64.97	1	64.60	64.60	5	1,403	0.36%
2018/12/18	3	66.27	3	65.80	65.60	0	1,390	0.00%
2018/12/17	0	0.00	2	67.10	67.20	-2	1,321	-0.15%
2018/12/13	3	64.40	0	0.00	64.50	3	1,270	0.24%
2018/12/12	7	64.73	3	66.27	64.80	4	1,253	0.32%
2018/12/11	0	0.00	3	62.00	61.90	-3	1,213	-0.25%
2018/12/07	0	0.00	2	62.65	62.10	-2	1,201	-0.17%
2018/12/06	13	62.58	10	65.21	61.60	3	1,177	0.25%
2018/12/05	20	67.73	12	67.44	66.90	8	1,121	0.71%
2018/12/04	6	70.25	7	66.86	67.90	-1	1,048	-0.10%
2018/12/03	14	65.27	0	0.00	64.70	14	984	1.42%
2018/11/29	1	64.40	1	64.60	63.80	0	901	0.00%
2018/11/28	1	64.70	13.1	64.67	64.80	-12.1	883	-1.37%
2018/11/27	12	65.24	2	65.10	64.60	10	868	1.15%
2018/11/23	2	61.55	2	63.30	62.20	0	825	0.00%
2018/11/22	9	63.28	5	66.00	62.30	4	807	0.50%
2018/11/21	0	0.00	3	60.97	61.30	-3	759	-0.39%
2018/11/20	4	60.60	2	60.65	60.50	2	739	0.27%
2018/11/19	0	0.00	2	57.90	59.60	-2	682	-0.29%
2018/11/16	0	0.00	1	53.80	54.20	-1	652	-0.15%
2018/11/15	1	54.60	0	0.00	52.90	1	650	0.15%
2018/11/13	2	55.30	0	0.00	57.00	2	654	0.31%
2018/11/12	1	55.70	1	56.20	56.20	0	669	0.00%
2018/11/09	1	57.30	3	57.10	57.30	-2	706	-0.28%
2018/11/07	1	56.10	0	0.00	56.10	1	750	0.13%
2018/11/02	0	0.00	2	55.25	55.50	-2	761	-0.26%
2018/11/01	1	54.60	0	0.00	54.40	1	767	0.13%
2018/10/31	0	0.00	1	53.90	53.90	-1	760	-0.13%
2018/10/29	0	0.00	2	51.30	51.30	-2	761	-0.26%
2018/10/26	2	50.20	0	0.00	50.00	2	759	0.26%
2018/10/25	0	0.00	3	52.60	51.80	-3	762	-0.39%
2018/10/24	0	0.00	5	55.00	55.20	-5	766	-0.65%
2018/10/23	1	57.10	1	55.00	55.00	0	769	0.00%
2018/10/22	0	0.00	1	57.60	57.20	-1	775	-0.13%
2018/10/19	2	55.90	1	54.90	57.30	1	785	0.13%
2018/10/18	1	56.50	0	0.00	56.10	1	789	0.13%
2018/10/17	0	0.00	1	58.30	57.60	-1	814	-0.12%
2018/10/16	1	57.20	4	57.80	58.00	-3	829	-0.36%
2018/10/15	1	56.80	0	0.00	56.80	1	829	0.12%
2018/10/12	1	52.00	0	0.00	54.40	1	829	0.12%
2018/10/11	0	0.00	1	54.00	53.30	-1	829	-0.12%
2018/10/09	1.4	60.86	3	59.40	59.20	-1.6	815	-0.20%
2018/10/08	1	62.50	1	62.00	61.50	0	810	0.00%
2018/10/05	2	63.60	1	63.70	63.00	1	812	0.12%
2018/10/03	3	68.90	0	0.00	68.10	3	804	0.37%
2018/10/02	2	69.45	0	0.00	68.50	2	805	0.25%
2018/10/01	2	69.80	1.1	70.05	69.60	0.9	805	0.11%
2018/09/26	1	69.20	1	68.90	68.90	0	810	0.00%
2018/09/25	0	0.00	5.4	69.04	69.40	-5.4	816	-0.66%
2018/09/21	0.1	67.90	0	0.00	67.80	0.1	818	0.01%
2018/09/18	0	0.00	1	68.10	67.60	-1	842	-0.12%
2018/09/13	1	67.50	0	0.00	67.00	1	821	0.12%
2018/09/11	1.2	64.82	0	0.00	65.20	1.2	820	0.15%
2018/09/07	8	65.23	4	66.08	65.20	4	801	0.50%
2018/09/06	3	70.07	0.4	70.30	69.90	2.6	776	0.33%
2018/09/05	1	72.10	0	0.00	72.00	1	773	0.13%
2018/09/04	1	72.20	1	71.90	72.00	0	778	0.00%
2018/09/03	0	0.00	1	71.82	71.80	-1	785	-0.13%
2018/08/31	1	73.50	12	73.91	74.20	-11	779	-1.41%
2018/08/30	1	74.40	1	73.70	73.70	0	786	0.00%
2018/08/29	2	72.90	1	73.20	73.40	1	802	0.12%
2018/08/28	11	72.65	1.1	72.33	72.30	9.9	808	1.22%
2018/08/27	1	72.20	0	0.00	73.00	1	823	0.12%
2018/08/24	3	71.80	1	71.80	71.80	2	826	0.24%
2018/08/23	1	73.20	0.1	73.10	72.70	0.9	823	0.11%
2018/08/22	1.5	72.23	3	71.97	72.10	-1.5	821	-0.18%
2018/08/21	3	72.23	1	72.10	72.10	2	826	0.24%
2018/08/20	0	72.30	1	73.00	71.30	-1	819	-0.12%
2018/08/17	1	76.00	0	0.00	75.00	1	806	0.12%
2018/08/16	5	76.36	1	76.30	76.00	4	791	0.51%
2018/08/15	1	80.20	0	0.00	80.10	1	755	0.13%
2018/08/14	1	86.80	0	0.00	89.00	1	725	0.14%
2018/08/13	2	86.40	1	87.40	86.70	1	745	0.13%
2018/08/10	1	91.40	0	0.00	91.60	1	732	0.14%
2018/08/09	4	92.05	0	0.00	91.60	4	734	0.54%
2018/08/08	2	95.20	0	0.00	92.80	2	736	0.27%
2018/08/07	3	93.90	1.1	94.36	94.30	1.9	731	0.26%
2018/08/03	1	94.10	1.8	95.46	95.50	-0.8	759	-0.11%
2018/08/02	0	0.00	1	93.70	93.60	-1	761	-0.13%
2018/08/01	0	0.00	1	94.60	94.00	-1	772	-0.13%
2018/07/31	1	93.50	1	93.50	93.50	0	770	0.00%
2018/07/30	1	93.00	0	0.00	92.60	1	774	0.13%
2018/07/27	0	0.00	3	93.90	94.10	-3	783	-0.38%
2018/07/26	2	94.40	3	94.90	94.90	-1	784	-0.13%
2018/07/25	1	96.60	0	0.00	95.70	1	791	0.13%
2018/07/24	1	96.00	1	96.00	96.00	0	795	0.00%
2018/07/23	2	105.50	8	106.25	107.00	-6	805	-0.74%
2018/07/20	1.2	106.58	1	106.50	107.00	0.2	829	0.02%
2018/07/19	2	107.00	0	0.00	107.00	2	833	0.24%
2018/07/18	0	0.00	5	104.00	106.50	-5	838	-0.60%
2018/07/17	6	103.08	4	103.25	102.50	2	832	0.24%
2018/07/12	1	100.00	0	0.00	101.00	1	892	0.11%
2018/07/09	0	0.00	1	100.00	99.80	-1	961	-0.10%
2018/07/03	1	104.00	1	102.50	102.50	0	1,089	0.00%
2018/06/28	2	101.00	1	100.00	100.00	1	1,071	0.09%
2018/06/26	0	0.00	1	104.50	104.50	-1	1,067	-0.09%
2018/06/25	1	105.50	0	0.00	105.00	1	1,071	0.09%
2018/06/19	0	0.00	1	108.00	107.50	-1	1,106	-0.09%
2018/06/15	0	0.00	1	110.00	110.00	-1	1,105	-0.09%
2018/06/14	1	109.50	0	0.00	109.50	1	1,107	0.09%
2018/06/13	1	111.50	2	110.25	110.00	-1	1,109	-0.09%
2018/06/11	1	111.50	0	0.00	110.00	1	1,122	0.09%
2018/06/08	1	112.50	2	111.50	111.50	-1	1,112	-0.09%
2018/06/07	2	113.25	2	113.00	113.00	0	1,109	0.00%
2018/06/06	2	111.50	3	113.50	114.00	-1	1,103	-0.09%
2018/06/04	2	110.00	4	109.75	109.50	-2	1,076	-0.19%
2018/06/01	0	0.00	1	106.00	107.50	-1	1,052	-0.10%
2018/05/31	1	107.50	1	107.50	106.50	0	1,051	0.00%
2018/05/30	1	105.00	1	105.50	105.50	0	1,051	0.00%
2018/05/29	1	108.50	0	0.00	106.00	1	1,047	0.10%
2018/05/28	2	106.75	1	106.00	106.00	1	1,041	0.10%
2018/05/25	2	106.00	1.7	106.50	106.50	0.3	1,047	0.03%
2018/05/23	1	105.00	1	107.50	105.50	0	1,062	0.00%
2018/05/22	2	106.25	1	106.00	106.00	1	1,069	0.09%
2018/05/21	1	103.50	6	105.58	105.00	-5	1,084	-0.46%
2018/05/18	3	102.00	1.1	101.02	101.00	2	1,074	0.18%
2018/05/17	0	0.00	2	102.00	102.50	-2	1,094	-0.18%
2018/05/15	2	102.25	2.2	100.50	100.50	-0.2	1,125	-0.02%
2018/05/14	2	100.50	4	100.75	103.00	-2	1,171	-0.17%
2018/05/11	4	100.88	0	0.00	100.00	4	1,176	0.34%
2018/05/10	0.1	102.50	2	102.00	101.50	-2	1,199	-0.16%
2018/05/09	0	0.00	0.1	102.00	102.50	-0.1	1,216	-0.01%
2018/05/07	2	98.95	1	98.90	99.90	1	1,214	0.08%
2018/05/04	1	100.00	2	99.25	99.30	-1	1,214	-0.08%
2018/05/03	1.1	99.90	1	100.00	99.90	0.1	1,213	0.01%
2018/05/02	7	101.36	0	0.00	100.50	7	1,218	0.57%
2018/04/30	2	101.50	4	102.38	104.50	-2	1,211	-0.17%
2018/04/27	9	99.28	2	99.00	100.00	7	1,209	0.58%
2018/04/24	2	108.76	6	108.83	109.00	-4	1,150	-0.35%
2018/04/23	1	113.00	0	0.00	112.50	1	1,155	0.09%
2018/04/20	1	114.00	0	0.00	114.00	1	1,170	0.09%
2018/04/19	5	114.00	0	0.00	114.50	5	1,180	0.42%
2018/04/18	2	120.00	2	117.00	116.50	0	1,164	0.00%
2018/04/17	1	120.50	1	119.50	119.50	0	1,132	0.00%
2018/04/16	6	120.08	1	120.50	119.50	5	1,131	0.44%
2018/04/13	1	123.50	2	123.75	123.50	-1	1,134	-0.09%
2018/04/11	3	119.33	1	120.00	120.00	2	1,085	0.18%
2018/04/09	1	110.50	0	0.00	111.50	1	1,101	0.09%
2018/03/31	0	0.00	1	111.50	111.50	-1	1,241	-0.08%
2018/03/30	1	111.50	0	0.00	112.00	1	1,263	0.08%
2018/03/27	1	114.00	1	114.50	113.50	0	1,299	0.00%
2018/03/15	0	0.00	1	120.50	120.50	-1	1,526	-0.07%
2018/03/13	1	123.00	0	0.00	123.50	1	1,648	0.06%
2018/03/06	0	0.00	1	121.50	121.50	-1	2,296	-0.04%
2018/03/01	0	0.00	1	124.00	124.50	-1	2,469	-0.04%
2018/02/27	1	123.50	0	0.00	123.00	1	2,598	0.04%
2018/02/26	0	0.00	1	124.00	124.50	-1	2,785	-0.04%
2018/02/21	2	121.50	3	121.67	122.00	-1	2,858	-0.03%
2018/02/09	1	111.00	3	113.33	117.00	-2	2,843	-0.07%
2018/02/07	1	117.50	10	117.50	117.50	-9	2,828	-0.32%
2018/02/06	4	116.25	2	118.50	113.50	2	2,810	0.07%
2018/02/05	1	125.50	1	125.00	125.00	0	2,761	0.00%
2018/02/02	3	132.50	0	0.00	129.00	3	2,751	0.11%
2018/02/01	0	0.00	5	130.40	131.50	-5	2,734	-0.18%
2018/01/31	1	128.50	0	0.00	129.00	1	2,722	0.04%
2018/01/19	0	0.00	1	130.50	130.50	-1	2,843	-0.04%
2018/01/18	0	0.00	1	132.50	132.50	-1	2,903	-0.03%
2018/01/15	0	0.00	6	131.08	132.00	-6	2,942	-0.20%
2018/01/12	1	129.50	1	130.50	130.00	0	3,083	0.00%
2018/01/10	9	127.56	5	126.00	127.00	4	3,083	0.13%
2018/01/09	0	0.00	1	129.50	128.50	-1	3,069	-0.03%
2018/01/08	0	0.00	6	132.67	128.00	-6	3,062	-0.20%
2018/01/04	2	132.25	1	132.00	134.00	1	3,046	0.03%
2018/01/02	3	132.67	3	131.83	133.00	0	2,998	0.00%