立端 (6245)-犇亞-鑫豐券商分點個股進出

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

立端

(6245)

可現股當沖

股價
92.5
漲跌
▲1.7
漲幅
+1.87%
成交量
596張
產業
上櫃通信網路類股
335人加入追蹤

立即追蹤
本地時間:14:30

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

立端 (6245)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/14	3	92.13	2	92.70	92.50	1	1,454	0.07%
2024/05/13	1.1	89.27	2	89.30	90.80	-0.9	1,468	-0.06%
2024/05/07	2	94.80	2	95.50	95.70	0	1,513	0.00%
2024/05/06	4	96.70	3	97.00	95.20	1	1,537	0.07%
2024/05/03	3	96.20	0	0.00	96.10	3	1,566	0.19%
2024/05/02	2	95.00	0	0.00	95.70	2	1,690	0.12%
2024/04/29	0	0.00	4	95.75	96.00	-4	1,766	-0.23%
2024/04/26	6	94.05	0	0.00	93.80	6	1,801	0.33%
2024/04/25	1	94.50	0	0.00	93.80	1	1,816	0.06%
2024/04/24	0	0.00	2	94.00	94.40	-2	1,864	-0.11%
2024/04/23	0.1	91.90	0	0.00	92.00	0.1	1,932	0.00%
2024/04/19	1	91.30	0	0.00	92.50	1	2,044	0.05%
2024/04/18	0.1	95.50	0	0.00	95.30	0.1	2,059	0.00%
2024/04/17	0.2	94.69	0	0.00	94.30	0.2	2,137	0.01%
2024/04/16	2	96.77	2	93.50	92.90	0	2,145	0.00%
2024/04/15	0	98.50	3.6	98.43	98.20	-3.6	2,123	-0.17%
2024/04/12	2	99.85	0	0.00	99.70	2	2,125	0.09%
2024/04/11	4	100.03	1	100.00	99.80	3	2,128	0.14%
2024/04/10	4	102.13	3	102.50	102.50	1	2,125	0.05%
2024/04/09	2.1	98.14	0	0.00	98.00	2.1	2,100	0.10%
2024/04/03	0	0.00	3	100.00	99.80	-3	2,101	-0.14%
2024/04/01	3	101.00	0	0.00	101.50	3	2,115	0.14%
2024/03/29	1	100.50	0	0.00	100.50	1	2,135	0.05%
2024/03/28	1	101.00	0	0.00	100.00	1	2,158	0.05%
2024/03/27	0	0.00	1.1	101.02	101.00	-1.1	2,168	-0.05%
2024/03/26	2	101.25	0	0.00	101.00	2	2,193	0.09%
2024/03/25	1	103.50	2	103.25	104.00	-1	2,241	-0.04%
2024/03/22	2	101.25	0	0.00	101.50	2	2,251	0.09%
2024/03/19	1	102.00	2	102.50	102.00	-1	2,332	-0.04%
2024/03/18	2	101.00	1	100.50	100.50	1	2,335	0.04%
2024/03/15	1	101.50	2	101.00	101.00	-1	2,372	-0.04%
2024/03/14	0	0.00	4	100.50	101.00	-4	2,401	-0.17%
2024/03/13	0.1	101.50	0	0.00	100.50	0.1	2,454	0.00%
2024/03/12	0	0.00	1	101.50	102.00	-1	2,493	-0.04%
2024/03/11	1	99.91	5	99.92	100.00	-4	2,551	-0.16%
2024/03/08	1.1	98.72	2	98.40	98.80	-0.9	2,622	-0.03%
2024/03/07	3.3	102.51	3	100.83	100.00	0.3	2,718	0.01%
2024/03/06	7	105.86	5	105.60	104.00	2	2,753	0.07%
2024/03/05	0.3	107.00	1	107.50	107.50	-0.7	2,715	-0.03%
2024/03/04	1.5	106.66	9	107.50	107.50	-7.5	2,763	-0.27%
2024/03/01	5	106.50	5	106.20	106.00	0	2,882	0.00%
2024/02/27	5	105.30	6	106.75	105.00	-1	3,200	-0.03%
2024/02/26	7	105.71	2.2	106.45	105.50	4.8	3,287	0.15%
2024/02/23	3.3	105.85	0	0.00	105.50	3.3	3,380	0.10%
2024/02/22	2	106.00	3	106.17	106.00	-1	3,367	-0.03%
2024/02/21	3	105.17	2	105.00	105.50	1	3,351	0.03%
2024/02/20	0.2	104.11	3	105.00	105.00	-2.8	3,346	-0.08%
2024/02/19	0.2	104.00	1.2	103.19	103.00	-1	3,369	-0.03%
2024/02/16	3.1	103.34	0	0.00	104.50	3.1	3,348	0.09%
2024/02/15	2.2	104.04	127	106.45	104.00	-124.8	3,330	-3.75%	大賣/鉅額交易
2024/02/05	129	114.59	0	0.00	114.50	129	3,237	3.98%	大買/鉅額交易
2024/02/02	2	116.50	2	116.50	116.00	0	3,225	0.00%
2024/02/01	0	0.00	7	116.00	116.50	-7	3,194	-0.22%
2024/01/31	1	114.50	4.1	115.01	115.00	-3.1	3,180	-0.10%
2024/01/30	4	114.13	0	0.00	113.50	4	3,171	0.13%
2024/01/29	3	115.00	10	114.75	115.50	-7	3,179	-0.22%
2024/01/26	10	113.85	6	115.50	113.50	4	3,153	0.13%
2024/01/25	38	117.68	11.3	118.19	113.50	26.7	3,124	0.85%
2024/01/24	5	117.30	3	118.83	115.50	2	3,003	0.07%
2024/01/23	1	116.00	1	117.00	117.50	0	2,964	0.00%
2024/01/22	3	115.17	25	115.10	117.00	-22	2,935	-0.75%
2024/01/19	2	113.50	5	114.10	114.00	-3	2,902	-0.10%
2024/01/18	8	113.06	9	113.28	112.50	-1	2,886	-0.04%
2024/01/17	9	116.17	10.2	117.04	117.00	-1.2	2,836	-0.04%
2024/01/16	6	116.67	64	116.73	116.00	-58	2,768	-2.09%
2024/01/15	4.3	116.20	22	114.66	117.50	-17.7	2,708	-0.65%
2024/01/12	12	112.75	10	114.20	111.50	2	2,656	0.08%
2024/01/11	15	113.30	21.1	113.93	113.50	-6.1	2,632	-0.23%
2024/01/10	10	109.05	7	109.07	108.50	3	2,572	0.12%
2024/01/09	8	109.38	4	111.00	108.00	4	2,565	0.16%
2024/01/08	5	111.20	6	112.25	109.50	-1	2,557	-0.04%
2024/01/05	0	0.00	10	110.45	111.00	-10	2,557	-0.39%
2024/01/04	4	109.13	3.1	109.84	109.00	0.9	2,568	0.04%
2024/01/03	0	0.00	4	110.00	110.50	-4	2,566	-0.16%
2024/01/02	1	109.50	1	110.00	110.50	0	2,560	0.00%
2023/12/29	1	112.00	0.8	111.31	112.50	0.2	2,562	0.01%
2023/12/28	12	112.67	4	114.00	112.00	8	2,552	0.31%
2023/12/27	8.1	113.86	1	113.00	113.00	7.1	2,550	0.28%
2023/12/26	4.7	113.75	3	114.33	114.00	1.7	2,547	0.07%
2023/12/25	7	113.21	8	114.06	113.50	-1	2,527	-0.04%
2023/12/22	8	111.75	8	112.94	113.00	0	2,495	0.00%
2023/12/21	8.1	112.38	3	113.67	111.50	5.1	2,494	0.20%
2023/12/20	0	0.00	13	111.77	115.50	-13	2,469	-0.53%
2023/12/19	6	108.25	4	109.25	110.50	2	2,414	0.08%
2023/12/18	1.7	109.50	3.2	109.84	109.50	-1.5	2,401	-0.06%
2023/12/15	11	112.22	8	113.81	109.50	3	2,396	0.13%
2023/12/14	12.1	113.88	8	114.81	113.50	4.1	2,339	0.18%
2023/12/13	3	113.50	3	114.50	113.50	0	2,327	0.00%
2023/12/12	10.1	114.11	7	115.93	113.50	3.1	2,326	0.13%
2023/12/11	8.3	114.58	1	115.00	113.50	7.3	2,314	0.32%
2023/12/08	0	0.00	18.4	115.73	117.00	-18.4	2,291	-0.80%
2023/12/07	7	113.28	2	112.75	112.50	5	2,257	0.22%
2023/12/06	4	116.25	0.1	116.50	116.00	3.9	2,255	0.17%
2023/12/05	4.1	114.51	5.2	117.99	115.00	-1.1	2,192	-0.05%
2023/12/04	12.9	117.50	5.1	119.82	117.00	7.7	2,151	0.36%
2023/12/01	4.1	118.76	16.1	118.27	122.50	-12	2,050	-0.59%
2023/11/30	7.6	115.89	8	116.75	115.00	-0.4	1,957	-0.02%
2023/11/29	4.3	115.46	5	116.10	115.50	-0.7	1,915	-0.03%
2023/11/28	15.4	112.78	17.5	112.94	115.50	-2.1	1,830	-0.11%
2023/11/27	61.1	105.62	8.1	106.61	107.00	53	1,681	3.15%
2023/11/24	72.2	115.93	18.3	115.51	115.50	53.9	1,506	3.58%
2023/11/23	14.1	112.85	37.1	112.14	113.00	-23	1,322	-1.74%
2023/11/22	5.5	108.09	7.7	107.39	108.50	-2.2	1,130	-0.20%
2023/11/21	0	0.00	2.2	98.82	99.00	-2.2	1,015	-0.21%
2023/11/20	1.2	97.96	3	98.17	98.00	-1.9	1,029	-0.18%
2023/11/17	2.5	97.82	0	0.00	97.20	2.5	1,022	0.24%
2023/11/16	23	98.61	14.2	97.86	97.90	8.8	1,021	0.86%
2023/11/15	1.1	93.15	3	93.87	94.30	-1.9	978	-0.19%
2023/11/14	8.2	91.30	7.2	91.98	91.80	1	978	0.10%
2023/11/13	2	92.20	3	93.57	92.60	-1	971	-0.10%
2023/11/10	1.1	94.62	0.2	94.80	94.80	0.9	974	0.09%
2023/11/09	0.5	94.00	2.2	93.93	94.00	-1.6	990	-0.17%
2023/11/08	0.4	94.20	1	94.70	94.40	-0.6	1,040	-0.06%
2023/11/07	0	0.00	1	94.20	93.60	-1	1,094	-0.09%
2023/11/06	1	93.60	3	93.57	94.20	-2	1,142	-0.18%
2023/11/03	0.5	90.60	2	90.85	90.80	-1.5	1,142	-0.13%
2023/11/02	3.2	91.00	0	0.00	90.50	3.2	1,219	0.26%
2023/11/01	1	88.60	3	89.40	90.20	-2	1,251	-0.16%
2023/10/31	0	0.00	1	91.30	89.00	-1	1,279	-0.08%
2023/10/30	1	90.80	0	0.00	90.50	1	1,331	0.08%
2023/10/27	1	91.30	0	0.00	91.30	1	1,368	0.07%
2023/10/26	0	0.00	1	90.40	90.10	-1	1,398	-0.07%
2023/10/25	2	90.60	2	91.80	90.50	0	1,439	0.00%
2023/10/24	1	90.40	0	0.00	90.40	1	1,488	0.07%
2023/10/20	2	90.10	12.1	90.15	91.20	-10.1	1,607	-0.63%
2023/10/19	0	0.00	0.5	90.85	91.50	-0.5	1,657	-0.03%
2023/10/18	2	89.45	2	89.65	91.10	0	1,686	0.00%
2023/10/17	2.2	90.80	1	91.20	90.40	1.2	1,695	0.07%
2023/10/16	0	0.00	1	91.93	91.30	-1	1,744	-0.06%
2023/10/13	3	92.53	20	91.76	92.00	-17	1,811	-0.94%
2023/10/12	22	91.76	0	0.00	91.60	22	1,854	1.19%
2023/10/11	1	94.50	0	0.00	94.50	1	1,905	0.05%
2023/10/06	1	95.90	0	0.00	96.20	1	2,078	0.05%
2023/10/05	2	96.40	8.3	95.81	96.40	-6.3	2,099	-0.30%
2023/10/04	1	92.30	2	92.30	93.60	-1	2,116	-0.05%
2023/10/03	3	93.00	0	0.00	92.30	3	2,147	0.14%
2023/10/02	1	94.50	2	94.45	94.60	-1	2,179	-0.05%
2023/09/28	0	0.00	1	91.70	91.60	-1	2,208	-0.05%
2023/09/27	0	91.10	0	0.00	90.70	0	2,263	0.00%
2023/09/26	1.3	91.60	0	0.00	90.80	1.3	2,301	0.06%
2023/09/22	1	92.52	1	92.50	93.30	0	2,370	0.00%
2023/09/21	5.2	93.37	1	94.29	93.00	4.2	2,389	0.17%
2023/09/20	5.7	95.18	0	0.00	94.60	5.7	2,397	0.24%
2023/09/19	4.1	97.38	2	98.05	96.90	2.1	2,418	0.09%
2023/09/18	3	97.93	1	98.30	97.50	2	2,443	0.08%
2023/09/15	2	97.55	1.3	98.26	97.70	0.8	2,488	0.03%
2023/09/14	1.2	98.98	10.4	97.40	100.00	-9.2	2,509	-0.37%
2023/09/13	4	93.78	10	94.40	93.80	-6	2,517	-0.24%
2023/09/12	17.3	94.08	5	94.38	92.90	12.3	2,572	0.48%
2023/09/11	13.2	96.38	3.3	97.33	95.60	9.9	2,670	0.37%
2023/09/08	3	102.00	6	102.16	102.00	-3	2,711	-0.11%
2023/09/07	6	102.58	15	102.80	102.50	-9	2,885	-0.31%
2023/09/06	13	109.58	2.4	110.00	109.50	10.6	2,922	0.36%
2023/09/05	4	108.25	15.1	107.54	109.00	-11.1	2,929	-0.38%
2023/09/04	5	107.30	3	107.00	107.50	2	2,980	0.07%
2023/09/01	17.1	107.85	0	0.00	107.00	17.1	3,002	0.57%
2023/08/31	1	104.00	0	0.00	106.00	1	3,029	0.03%
2023/08/30	0.1	104.50	0	0.00	104.00	0.1	3,041	0.00%
2023/08/29	0	103.00	2	101.50	103.50	-2	3,087	-0.06%
2023/08/28	1.2	102.92	1	103.50	102.00	0.2	3,113	0.01%
2023/08/25	4	104.50	4.6	104.68	104.50	-0.6	3,201	-0.02%
2023/08/24	2	106.25	0	0.00	104.50	2	3,275	0.06%
2023/08/22	0	0.00	8	106.00	105.00	-8	3,497	-0.23%
2023/08/21	0.2	106.00	0	0.00	106.00	0.2	3,653	0.01%
2023/08/18	0	107.00	6	105.67	105.00	-6	3,821	-0.16%
2023/08/17	5	107.00	11	106.59	107.00	-6	4,115	-0.15%
2023/08/16	2	104.00	0	0.00	104.00	2	4,276	0.05%
2023/08/15	0	0.00	1	102.50	105.00	-1	4,464	-0.02%
2023/08/14	2.5	100.84	0	0.00	100.00	2.5	4,570	0.05%
2023/08/11	4.3	106.21	0	0.00	105.50	4.3	4,626	0.09%
2023/08/10	2	107.50	0	0.00	109.00	2	4,659	0.04%
2023/08/09	1.3	110.24	4	111.38	109.50	-2.7	4,689	-0.06%
2023/08/08	3	111.00	2	114.00	110.50	1	4,779	0.02%
2023/08/07	2.7	113.00	0.2	113.50	112.50	2.5	4,848	0.05%
2023/08/04	7	112.19	13.5	109.44	113.00	-6.5	4,983	-0.13%
2023/08/02	4	112.00	3.5	111.21	110.00	0.5	5,006	0.01%
2023/08/01	4	113.50	0	0.00	114.00	4	5,107	0.08%
2023/07/31	5	116.40	9	117.56	116.00	-4	5,348	-0.07%
2023/07/28	4	115.13	1	115.50	115.00	3	5,356	0.06%
2023/07/27	12	118.13	10	119.40	118.00	2	5,330	0.04%
2023/07/26	10	118.60	25	119.38	118.00	-15	5,319	-0.28%
2023/07/25	6.2	117.00	4.3	117.62	117.00	1.9	5,283	0.04%
2023/07/24	8.2	115.60	7	114.64	116.50	1.2	5,280	0.02%
2023/07/21	6	113.75	6	114.00	114.50	0	5,258	0.00%
2023/07/20	7	114.29	3	116.00	116.50	4	5,311	0.08%
2023/07/19	10	115.40	0	0.00	113.50	10	5,308	0.19%
2023/07/18	12	113.50	12	114.13	113.50	0	5,334	0.00%
2023/07/17	5.1	117.80	1	117.00	115.50	4.1	5,353	0.08%
2023/07/14	11	117.50	3	116.83	116.00	8	5,361	0.15%
2023/07/13	17.1	116.96	22	116.77	117.50	-4.9	5,314	-0.09%
2023/07/12	3	110.67	2	111.50	111.00	1	5,185	0.02%
2023/07/11	9	110.67	3	111.50	111.00	6	5,246	0.11%
2023/07/07	1	110.00	1	110.50	109.00	0	5,332	0.00%
2023/07/06	1	111.51	19	111.50	111.00	-18	5,489	-0.33%
2023/07/05	3	113.00	4	113.63	112.00	-1	5,496	-0.02%
2023/07/04	5	111.10	3	111.83	111.50	2	5,491	0.04%
2023/07/03	8.3	111.56	2	112.00	111.00	6.3	5,480	0.12%
2023/06/30	4	111.75	5	111.11	112.00	-1	5,522	-0.02%
2023/06/29	1	107.02	3	108.50	109.00	-2	5,561	-0.04%
2023/06/28	3.4	107.76	5	108.30	106.00	-1.6	5,605	-0.03%
2023/06/27	5	108.40	1	108.96	107.00	4	5,712	0.07%
2023/06/26	0	0.00	3.2	108.53	108.50	-3.2	5,791	-0.06%
2023/06/21	4.1	111.89	1	110.00	111.00	3.1	6,010	0.05%
2023/06/20	0	112.00	1	111.50	111.00	-1	6,177	-0.02%
2023/06/19	14.4	111.27	2	111.50	112.00	12.4	6,236	0.20%
2023/06/16	19	113.08	1	112.50	110.50	18	6,237	0.29%
2023/06/15	7	111.22	6.2	112.74	113.00	0.8	6,208	0.01%
2023/06/14	3.4	112.20	8	112.81	111.50	-4.6	6,122	-0.08%
2023/06/13	25	113.94	4	112.50	113.50	21	6,098	0.34%
2023/06/12	6.9	115.39	3.5	115.14	115.00	3.4	5,970	0.06%
2023/06/09	4.3	127.67	3	127.17	127.50	1.3	5,959	0.02%
2023/06/08	3.8	126.27	5.7	126.07	125.00	-1.9	6,092	-0.03%
2023/06/07	2	133.00	5	133.00	131.00	-3	6,106	-0.05%
2023/06/06	9.2	131.75	2	130.50	130.50	7.2	6,154	0.12%
2023/06/05	1	134.00	1	135.00	135.50	0	6,167	0.00%
2023/06/02	4.6	134.19	10	135.15	134.50	-5.4	6,235	-0.09%
2023/06/01	12.2	134.59	2	135.50	134.50	10.2	6,334	0.16%
2023/05/31	4	136.75	4	137.25	136.50	0	6,562	0.00%
2023/05/30	7.1	135.29	6	135.58	136.00	1.1	6,538	0.02%
2023/05/29	15.1	135.73	18	133.75	135.50	-2.9	6,546	-0.04%
2023/05/26	15.2	129.41	9	130.67	128.00	6.2	6,556	0.09%
2023/05/25	17.6	131.39	6.1	131.39	129.00	11.6	6,500	0.18%
2023/05/24	6.1	135.75	16	135.53	135.00	-9.9	6,491	-0.15%
2023/05/23	21.1	135.62	36	136.11	140.50	-15	6,518	-0.23%
2023/05/22	6	128.25	4	128.63	128.50	2	6,536	0.03%
2023/05/19	5.4	124.56	7	126.86	125.00	-1.6	6,667	-0.02%
2023/05/18	12	124.08	14.7	124.03	124.00	-2.6	6,598	-0.04%
2023/05/17	4	121.25	5.1	120.89	121.00	-1.1	6,515	-0.02%
2023/05/16	6	120.08	3	121.17	119.50	3	6,503	0.05%
2023/05/15	1	119.00	4	119.75	118.00	-3	6,578	-0.05%
2023/05/12	4	120.00	5	117.30	120.50	-1	6,623	-0.02%
2023/05/11	3.1	118.16	5.1	117.06	116.00	-2	6,731	-0.03%
2023/05/10	5	116.50	2	117.75	116.00	3	6,737	0.04%
2023/05/09	1.1	117.18	0.3	116.39	114.00	0.8	6,671	0.01%
2023/05/08	2	116.25	6.6	116.61	117.00	-4.6	6,753	-0.07%
2023/05/05	12	115.25	22	115.55	115.50	-10	6,788	-0.15%
2023/05/04	1.9	106.55	0.3	106.50	107.00	1.6	6,558	0.02%
2023/05/02	0	105.50	0	0.00	105.50	0	6,630	0.00%
2023/04/28	0	0.00	4	103.13	102.50	-4	6,665	-0.06%
2023/04/27	5.2	99.18	8	100.01	100.50	-2.9	6,671	-0.04%
2023/04/26	7	98.86	5	98.84	100.00	2	6,776	0.03%
2023/04/25	15.2	99.58	13	101.05	98.30	2.2	6,949	0.03%
2023/04/24	7	101.07	6	102.17	102.00	1	7,208	0.01%
2023/04/21	3.6	102.19	16	102.44	100.50	-12.4	7,348	-0.17%
2023/04/20	6.2	104.09	22.1	103.09	103.00	-15.9	7,300	-0.22%
2023/04/19	0.5	109.98	1	109.50	108.00	-0.5	7,251	-0.01%
2023/04/18	3	109.33	2	110.01	108.50	1	7,281	0.01%
2023/04/17	1	111.50	2	112.50	110.00	-1	7,327	-0.01%
2023/04/14	8.1	110.45	2	111.00	111.50	6.1	7,313	0.08%
2023/04/13	0	110.00	1	110.00	109.50	-1	7,258	-0.01%
2023/04/12	8.1	109.26	5	109.20	111.00	3.1	7,245	0.04%
2023/04/11	53.1	111.14	6	111.33	109.50	47.1	7,162	0.66%
2023/04/10	1	123.00	1	121.50	121.50	0	7,000	0.00%
2023/04/07	2	122.00	1.1	122.00	122.00	0.9	7,009	0.01%
2023/04/06	2	118.00	5	119.40	121.50	-3	7,017	-0.04%
2023/03/31	3	122.33	3	123.00	121.50	0	7,121	0.00%
2023/03/30	12	121.04	2	121.00	121.50	10	7,218	0.14%
2023/03/29	9	118.83	5.3	118.48	119.00	3.7	7,197	0.05%
2023/03/28	12	119.00	6.2	119.99	118.00	5.8	7,243	0.08%
2023/03/27	3	122.67	0	0.00	121.50	3	7,148	0.04%
2023/03/24	8	128.25	12	126.46	123.50	-4	7,102	-0.06%
2023/03/23	2.1	118.17	26.3	124.96	127.00	-24.2	6,916	-0.35%
2023/03/22	13.2	115.85	4	116.13	115.50	9.2	6,781	0.14%
2023/03/21	2	113.00	2	113.75	111.50	0	6,770	0.00%
2023/03/20	7.2	113.86	7	113.43	113.50	0.2	6,866	0.00%
2023/03/17	7.2	110.92	1	112.00	111.50	6.2	6,950	0.09%
2023/03/16	7	109.21	10.3	108.19	107.50	-3.2	7,009	-0.05%
2023/03/15	10.2	111.75	13.1	112.11	111.50	-2.9	7,091	-0.04%
2023/03/14	3.2	107.89	1	108.00	110.00	2.2	7,162	0.03%
2023/03/13	9	106.44	74	110.34	108.50	-65	7,206	-0.90%
2023/03/10	1	115.00	8.2	116.45	114.50	-7.2	7,204	-0.10%
2023/03/09	8	120.69	10.2	121.54	120.00	-2.2	7,305	-0.03%
2023/03/08	9.3	119.34	9	119.67	119.00	0.3	7,505	0.00%
2023/03/07	8	119.31	4.1	120.37	121.00	4	7,613	0.05%
2023/03/06	28	120.29	20	121.17	119.50	8	7,701	0.10%
2023/03/03	32.1	120.89	37.1	120.98	123.00	-5.1	7,598	-0.07%
2023/03/02	12.2	113.33	9	114.83	116.50	3.2	7,411	0.04%
2023/03/01	8.2	111.48	4	111.00	113.00	4.1	7,452	0.06%
2023/02/24	8.2	112.95	8	110.38	109.50	0.2	7,558	0.00%
2023/02/23	8	112.63	8	113.49	114.50	0	7,718	0.00%
2023/02/22	10	110.75	6.9	111.36	111.50	3.2	7,996	0.04%
2023/02/21	19	117.42	23.1	118.99	116.50	-4.1	8,003	-0.05%
2023/02/20	16	116.54	19	117.50	116.50	-3	7,857	-0.04%
2023/02/17	25.1	114.70	35	113.99	114.50	-9.9	7,569	-0.13%
2023/02/16	4	106.88	13.1	106.03	105.50	-9.1	7,339	-0.12%
2023/02/15	1	103.50	0.1	102.50	104.50	0.9	7,291	0.01%
2023/02/14	2	104.25	3.2	103.03	103.00	-1.2	7,344	-0.02%
2023/02/13	14	106.39	15	106.03	106.00	-1	7,332	-0.01%
2023/02/10	6.1	104.06	1	104.00	102.50	5.1	7,218	0.07%
2023/02/09	18	106.39	15.1	105.71	105.00	2.9	7,140	0.04%
2023/02/08	14.1	100.71	13	100.36	101.00	1.1	6,972	0.02%
2023/02/07	17.2	98.29	14	98.66	99.50	3.2	6,859	0.05%
2023/02/06	7	96.47	5	98.78	95.20	2	6,859	0.03%
2023/02/03	16	100.43	18.2	99.08	101.00	-2.2	6,762	-0.03%
2023/02/02	3	93.97	8	94.05	94.10	-5	6,627	-0.08%
2023/02/01	5	93.00	2	93.00	93.00	3	6,598	0.05%
2023/01/31	7	91.41	1	93.80	91.80	6	6,593	0.09%
2023/01/30	8	94.24	0	0.00	94.00	8	6,533	0.12%
2023/01/17	12	95.54	11	96.18	95.50	1	6,477	0.02%
2023/01/16	6	94.62	9	95.69	95.00	-3	6,463	-0.05%
2023/01/13	30	97.31	6.1	98.05	94.60	24	6,363	0.38%
2023/01/12	12.1	101.88	23	101.87	102.00	-11	6,240	-0.18%
2023/01/11	79	98.94	12	99.09	99.40	67	5,981	1.12%
2023/01/10	0	0.00	4	90.75	90.40	-4	5,863	-0.07%
2023/01/09	1	89.90	4	89.70	90.00	-3	5,860	-0.05%
2023/01/06	8	89.73	6	89.20	88.60	2	5,845	0.03%
2023/01/05	1	93.30	2	93.70	92.60	-1	5,834	-0.02%
2023/01/04	4.1	92.79	3	93.77	91.10	1.1	5,790	0.02%
2023/01/03	2	93.70	4	93.40	93.80	-2	5,781	-0.04%
2022/12/30	3	93.83	3	94.50	92.00	0	5,769	0.00%
2022/12/29	5	91.48	8.1	91.89	92.00	-3.1	5,747	-0.05%
2022/12/28	3	93.64	1	91.00	91.00	2	5,778	0.04%
2022/12/27	6	94.93	8	94.60	94.70	-2	5,810	-0.03%
2022/12/26	2.1	92.58	0	0.00	92.20	2.1	5,797	0.04%
2022/12/23	8	95.50	6.1	92.28	91.80	2	5,778	0.03%
2022/12/22	14.1	103.04	6	105.83	98.80	8.1	5,663	0.14%
2022/12/21	4	102.13	3	103.50	102.50	1	5,530	0.02%
2022/12/20	1	105.00	3	101.45	98.90	-2	5,497	-0.04%
2022/12/19	0	0.00	2.1	102.62	103.00	-2.1	5,431	-0.04%
2022/12/16	2	103.50	2	101.00	100.50	0	5,478	0.00%
2022/12/15	9	103.72	3	102.83	103.50	6	5,444	0.11%
2022/12/14	15	101.45	2	101.75	102.00	13	5,405	0.24%
2022/12/13	9.1	98.41	14	98.81	97.00	-5	5,358	-0.09%
2022/12/12	5	100.70	74	100.61	99.50	-69	5,320	-1.30%
2022/12/09	6	104.51	7	107.33	108.00	-1	5,286	-0.02%
2022/12/08	1.1	104.51	2.1	106.28	107.50	-1	5,437	-0.02%
2022/12/07	6	104.83	13.1	104.73	104.00	-7.1	5,599	-0.13%
2022/12/06	9	107.78	6.1	106.74	108.00	2.9	5,553	0.05%
2022/12/05	12.1	105.17	7.1	105.21	105.50	5	5,455	0.09%
2022/12/02	10	101.95	19.1	101.62	104.00	-9	5,360	-0.17%
2022/12/01	14	96.33	13.2	96.72	96.60	0.8	5,216	0.02%
2022/11/30	28	94.29	25	92.13	95.50	3	5,065	0.06%
2022/11/29	10	88.66	2	88.10	88.80	8	4,812	0.17%
2022/11/28	7	90.33	42	89.30	88.00	-35	4,669	-0.75%
2022/11/25	12	87.92	16	87.46	87.10	-4	4,512	-0.09%
2022/11/24	11	87.80	13	87.58	87.30	-2	4,485	-0.04%
2022/11/23	8.1	87.44	10.2	86.83	87.90	-2.1	4,449	-0.05%
2022/11/22	20.1	86.73	14.1	87.13	87.50	5.9	4,354	0.14%
2022/11/21	38.1	86.76	39	86.04	87.90	-0.9	4,194	-0.02%
2022/11/18	35	81.95	87	82.04	82.80	-52	3,949	-1.32%
2022/11/17	30	75.73	19	75.14	76.30	11	3,643	0.30%
2022/11/16	6	71.88	2.1	71.87	71.20	3.9	3,514	0.11%
2022/11/15	0	0.00	2	70.90	71.00	-2	3,489	-0.06%
2022/11/14	3	71.00	6	70.95	71.10	-3	3,482	-0.09%
2022/11/11	15	70.31	2	71.25	70.90	13	3,448	0.38%
2022/11/10	6	70.42	16	69.23	69.30	-10	3,420	-0.29%
2022/11/09	6	68.37	12	68.81	68.80	-6	3,394	-0.18%
2022/11/08	3	66.67	5	67.64	67.50	-2	3,389	-0.06%
2022/11/07	3	66.47	0	0.00	66.40	3	3,471	0.09%
2022/11/04	11	67.50	15.5	67.51	67.50	-4.5	3,560	-0.13%
2022/11/03	15	67.43	0	0.00	67.50	15	3,585	0.42%
2022/11/02	8	66.50	4	67.25	67.10	4	3,596	0.11%
2022/11/01	8	63.64	0	0.00	64.90	8	3,558	0.22%
2022/10/31	4	63.15	6.1	64.09	64.40	-2.1	3,591	-0.06%
2022/10/28	0	0.00	12	61.47	61.50	-12	3,584	-0.33%
2022/10/27	28	60.48	2	61.55	61.90	26	3,775	0.69%
2022/10/26	1	59.80	4	57.70	59.40	-3	3,928	-0.08%
2022/10/24	2	59.55	2	61.35	59.40	0	4,117	0.00%
2022/10/21	2	59.10	2	60.20	59.10	0	4,099	0.00%
2022/10/20	7	59.41	4	58.10	59.10	3	4,100	0.07%
2022/10/19	19	62.52	3.2	62.29	62.10	15.8	4,054	0.39%
2022/10/18	7	59.89	2.2	61.19	59.90	4.8	3,993	0.12%
2022/10/17	4	58.00	0	0.00	58.20	4	3,974	0.10%
2022/10/14	0	0.00	3	57.30	57.60	-3	3,971	-0.08%
2022/10/13	4.1	55.92	11	56.22	54.90	-6.9	4,010	-0.17%
2022/10/12	7.2	58.99	9	60.21	59.70	-1.8	3,958	-0.05%
2022/10/11	0.4	58.50	0.3	58.90	58.50	0.1	3,994	0.00%
2022/10/07	3.4	61.35	2	61.20	60.80	1.4	4,072	0.03%
2022/10/06	15	61.19	2	61.65	61.10	13	4,147	0.31%
2022/10/05	5.2	61.13	4	64.00	60.80	1.2	4,214	0.03%
2022/10/04	0	0.00	0.1	63.00	63.00	-0.1	4,203	0.00%
2022/10/03	2	58.90	1	59.60	59.60	1	4,180	0.02%
2022/09/30	0.1	58.70	0	0.00	58.60	0.1	4,209	0.00%
2022/09/28	3	58.73	0	0.00	57.30	3	4,293	0.07%
2022/09/27	1	62.20	0	0.00	62.10	1	4,362	0.02%
2022/09/26	1	64.60	3.2	64.95	61.50	-2.2	4,403	-0.05%
2022/09/23	7.1	67.29	3	66.83	65.60	4.1	4,534	0.09%
2022/09/22	1	71.00	2	70.95	71.20	-1	4,650	-0.02%
2022/09/21	1	70.70	6	70.70	70.80	-5	5,053	-0.10%
2022/09/20	0.1	71.70	0	0.00	72.00	0.1	5,210	0.00%
2022/09/16	8	75.98	1	77.80	75.10	7	5,300	0.13%
2022/09/15	8	79.54	15.3	78.69	78.30	-7.3	5,221	-0.14%
2022/09/14	12.4	76.76	22.5	75.86	78.30	-10.1	4,970	-0.20%
2022/09/13	32	69.79	7.2	69.61	71.40	24.8	4,730	0.53%
2022/09/12	2	66.40	0	0.00	66.10	2	4,681	0.04%
2022/09/08	0	0.00	1	63.00	63.20	-1	4,686	-0.02%
2022/09/05	0	0.00	3	67.30	66.80	-3	4,823	-0.06%
2022/09/01	0	0.00	2	68.55	68.50	-2	5,238	-0.04%
2022/08/31	4	68.35	1	69.00	69.00	3	5,232	0.06%
2022/08/30	0	0.00	4.1	68.93	68.60	-4.1	5,209	-0.08%
2022/08/29	1	66.51	4	66.68	66.70	-3	5,164	-0.06%
2022/08/26	4	71.15	8	70.95	71.30	-4	5,134	-0.08%
2022/08/25	10	70.56	3	70.40	70.70	7	5,099	0.14%
2022/08/24	5.1	69.46	4	68.53	68.20	1.1	5,054	0.02%
2022/08/23	2	69.20	0	0.00	69.70	2	5,036	0.04%
2022/08/22	0	0.00	1	71.60	70.60	-1	4,995	-0.02%
2022/08/19	2.1	71.71	1	72.20	71.70	1.1	4,961	0.02%
2022/08/17	2	71.10	7	71.60	71.30	-5	4,878	-0.10%
2022/08/16	3	70.30	2	69.80	70.50	1	4,820	0.02%
2022/08/15	6	68.65	7	68.40	68.20	-1	4,745	-0.02%
2022/08/12	10	70.80	6	71.11	70.20	4	4,665	0.09%
2022/08/11	6	73.00	3	72.57	72.70	3	4,531	0.07%
2022/08/10	10	70.70	3	71.57	70.30	7	4,408	0.16%
2022/08/09	2	71.20	3	70.40	71.30	-1	4,340	-0.02%
2022/08/08	2	69.45	3	70.23	70.10	-1	4,296	-0.02%
2022/08/05	3	69.83	3.1	70.71	70.50	-0.1	4,228	0.00%
2022/08/04	6.1	69.13	14.6	69.49	70.40	-8.6	4,162	-0.21%
2022/08/03	19.1	71.06	21.4	72.16	69.90	-2.3	4,116	-0.06%
2022/08/02	17.1	71.78	13.1	71.95	72.00	4	3,918	0.10%
2022/08/01	7	70.66	3	70.97	70.40	4	3,737	0.11%
2022/07/29	4	68.18	7	67.59	68.30	-3	3,585	-0.08%
2022/07/27	0	0.00	1	66.30	66.30	-1	3,487	-0.03%
2022/07/26	7.1	65.46	3	66.87	65.00	4.1	3,444	0.12%
2022/07/25	2	67.20	4	67.20	67.40	-2	3,408	-0.06%
2022/07/22	2	66.60	1	66.40	66.50	1	3,385	0.03%
2022/07/21	2	65.80	7.2	65.42	65.80	-5.2	3,363	-0.15%
2022/07/20	6.2	66.03	7	66.69	65.40	-0.8	3,343	-0.02%
2022/07/19	1	66.30	40.1	66.94	66.70	-39.1	3,292	-1.19%
2022/07/18	4.1	67.37	9	67.08	67.10	-4.9	3,272	-0.15%
2022/07/15	5	66.56	1.2	67.65	67.10	3.8	3,219	0.12%
2022/07/14	12	65.93	9	65.99	67.30	3	3,143	0.10%
2022/07/13	6	65.70	2	64.80	64.00	4	3,073	0.13%
2022/07/12	3	62.70	4	62.93	63.50	-1	3,071	-0.03%
2022/07/11	8.2	63.24	4	64.03	64.20	4.2	3,067	0.14%
2022/07/08	4	63.95	5	63.30	63.60	-1	3,064	-0.03%
2022/07/07	5	61.64	6	62.62	63.20	-1	2,994	-0.03%
2022/07/06	4	62.93	5.1	61.23	60.20	-1.1	2,936	-0.04%
2022/07/05	44.3	62.82	4	63.75	65.30	40.3	2,842	1.42%
2022/07/04	2	60.61	15	61.61	61.40	-13	2,724	-0.48%
2022/07/01	8	62.89	8	64.41	62.10	0	2,648	0.00%
2022/06/30	36	69.13	39	69.33	69.00	-3	2,468	-0.12%
2022/06/29	23	67.77	32.3	68.23	69.60	-9.3	2,278	-0.41%
2022/06/28	32	65.26	28.4	65.20	66.50	3.6	1,841	0.20%
2022/06/27	9	62.64	6	62.47	63.20	3	1,653	0.18%
2022/06/24	5	60.12	6.2	59.70	59.60	-1.2	1,528	-0.08%
2022/06/23	0	0.00	12	57.11	57.90	-12	1,477	-0.81%
2022/06/21	11	58.24	4	58.30	59.10	7	1,435	0.49%
2022/06/20	8	58.86	2	57.30	56.80	6	1,422	0.42%
2022/06/17	1.2	60.50	5	60.40	60.20	-3.8	1,367	-0.28%
2022/06/16	2	62.45	6	63.95	60.90	-4	1,343	-0.30%
2022/06/15	5.1	64.42	15	63.81	64.00	-9.9	1,309	-0.76%
2022/06/14	24	64.02	1	62.30	65.00	23	1,241	1.85%
2022/06/13	46	64.39	47.2	64.94	65.60	-1.2	1,137	-0.10%
2022/06/10	1	62.40	8	62.64	63.60	-7	825	-0.85%
2022/06/09	5	58.92	1	58.60	57.90	4	671	0.60%
2022/05/31	0	0.00	3	55.13	56.40	-3	639	-0.47%
2022/05/30	0	0.00	1	52.30	52.50	-1	610	-0.16%
2022/05/18	1	51.90	0	0.00	51.80	1	600	0.17%
2022/05/12	1	51.40	0	0.00	50.90	1	567	0.18%
2022/05/11	1	51.70	6	52.42	51.70	-5	554	-0.90%
2022/05/10	1	53.20	0	0.00	53.90	1	543	0.18%
2022/05/05	0	0.00	10	58.50	58.20	-10	514	-1.94%
2022/05/04	6	57.27	1	57.80	57.80	5	510	0.98%
2022/05/03	5	58.30	0	0.00	58.50	5	500	1.00%
2022/04/28	1.1	57.83	0	0.00	58.00	1.1	496	0.22%
2022/04/25	1	57.50	0.2	58.40	58.00	0.8	476	0.16%
2022/04/22	1	60.70	2	60.55	60.60	-1	459	-0.22%
2022/04/21	0.2	61.50	1.1	60.86	61.50	-0.9	451	-0.19%
2022/04/20	0	0.00	11.2	60.53	60.90	-11.2	436	-2.56%
2022/04/19	10	59.53	0	0.00	59.90	10	403	2.48%
2022/04/18	7	60.50	4	61.90	59.10	3	378	0.79%
2022/04/15	2	59.30	0	0.00	60.00	2	298	0.67%
2022/04/14	3	59.63	8	59.44	59.60	-5	261	-1.91%
2022/04/11	0	0.00	1	55.80	56.30	-1	224	-0.45%
2022/04/07	0	0.00	12	55.70	55.80	-12	244	-4.92%
2022/04/06	0	0.00	1	56.40	56.70	-1	243	-0.41%
2022/04/01	0	0.00	2	55.50	56.50	-2	248	-0.80%
2022/03/29	1	55.00	0	0.00	54.80	1	255	0.39%
2022/03/28	0	55.70	0	0.00	55.10	0	255	0.00%
2022/03/25	2	55.70	0	0.00	55.60	2	257	0.78%
2022/03/23	0	0.00	3	55.07	55.40	-3	256	-1.17%
2022/03/22	0	0.00	1	54.00	54.20	-1	251	-0.40%
2022/03/21	3	53.83	1	55.80	53.60	2	254	0.79%
2022/03/18	1	55.00	0	0.00	54.80	1	252	0.40%
2022/03/14	0	0.00	1	54.40	54.00	-1	262	-0.38%
2022/03/11	1	53.50	0	0.00	54.20	1	267	0.37%
2022/03/10	0	0.00	2	53.90	54.30	-2	276	-0.72%
2022/03/01	0	0.00	2	52.80	52.80	-2	276	-0.72%
2022/02/24	2	52.30	0	0.00	52.80	2	274	0.73%
2022/02/23	0	0.00	2	53.60	53.60	-2	272	-0.73%
2022/02/22	3	53.13	0	0.00	53.50	3	273	1.10%
2022/02/21	0	0.00	2	54.00	53.90	-2	275	-0.73%
2022/02/18	2	53.50	0	0.00	54.20	2	277	0.72%
2022/02/17	0	0.00	7	54.13	54.50	-7	276	-2.53%
2022/02/14	2	52.50	0	0.00	53.00	2	283	0.71%
2022/02/11	3	54.00	0	0.00	53.80	3	282	1.06%
2022/02/10	0	0.00	2	55.10	54.50	-2	285	-0.70%
2022/02/09	2	54.20	0	0.00	54.50	2	295	0.68%
2022/01/20	0	0.00	1	53.70	53.90	-1	299	-0.33%
2022/01/19	1	53.20	0	0.00	53.40	1	298	0.33%
2022/01/18	0	0.00	1	54.80	54.10	-1	298	-0.34%
2022/01/14	1	53.00	0	0.00	53.90	1	298	0.33%
2022/01/11	1	54.00	0	0.00	54.80	1	302	0.33%
2022/01/07	1	54.80	0	0.00	54.60	1	301	0.33%
2022/01/06	1	56.10	1	55.80	56.20	0	295	0.00%
2022/01/05	0	0.00	2	56.60	56.30	-2	298	-0.67%
2022/01/04	9	56.27	0	0.00	56.50	9	302	2.98%
2022/01/03	7	57.40	1	56.90	57.00	6	296	2.03%
2021/12/30	0	0.00	4.2	55.28	55.70	-4.2	280	-1.49%
2021/12/28	3	54.37	0	0.00	54.40	3	274	1.09%
2021/12/27	1	55.20	0	0.00	55.10	1	272	0.37%
2021/12/24	1	55.00	3.1	55.82	55.50	-2.1	270	-0.78%
2021/12/20	0	0.00	1	52.70	53.00	-1	252	-0.40%
2021/12/16	0	0.00	1	53.70	53.60	-1	251	-0.40%
2021/12/15	1	53.50	0	0.00	53.70	1	251	0.40%
2021/12/13	2	53.15	2	53.90	54.20	0	251	0.00%
2021/12/09	0.1	51.75	2	51.80	52.00	-1.9	244	-0.78%
2021/12/08	1	50.50	0	0.00	51.00	1	260	0.38%
2021/12/07	2	51.00	2	51.70	51.10	0	269	0.00%
2021/12/06	4	51.33	7	51.27	52.20	-3	272	-1.10%
2021/12/03	2	49.95	2	50.50	49.80	0	271	0.00%
2021/12/02	1	49.50	0	0.00	50.10	1	273	0.37%
2021/12/01	1	50.00	0	0.00	50.00	1	274	0.36%
2021/11/29	2	49.35	3	50.20	50.50	-1	277	-0.36%
2021/11/24	0	0.00	2	50.60	50.50	-2	281	-0.71%
2021/11/11	2	51.40	5.2	51.39	51.20	-3.2	310	-1.01%
2021/11/08	4	51.00	2	51.60	51.40	2	317	0.63%
2021/10/20	0	0.00	1	49.50	49.70	-1	316	-0.32%
2021/10/14	1	47.80	0	0.00	48.05	1	319	0.31%
2021/10/13	6	47.63	1	47.65	47.65	5	320	1.56%
2021/10/12	0	0.00	3	48.50	48.65	-3	320	-0.94%
2021/10/04	1	44.90	0	0.00	44.45	1	321	0.31%
2021/10/01	0	0.00	6	46.08	45.95	-6	317	-1.89%
2021/09/29	2	46.90	0	0.00	46.75	2	316	0.63%
2021/09/27	1	47.80	0	0.00	47.95	1	320	0.31%
2021/09/24	6	47.95	0	0.00	47.70	6	321	1.86%
2021/09/22	2	47.00	0	0.00	46.85	2	323	0.62%
2021/09/17	2	48.00	0	0.00	47.90	2	322	0.62%
2021/09/16	1	48.00	0	0.00	48.70	1	326	0.31%
2021/09/15	2	48.50	0	0.00	48.80	2	358	0.56%
2021/09/13	1.2	49.33	3	50.30	49.50	-1.8	359	-0.51%
2021/09/10	1	49.10	0	0.00	49.20	1	345	0.29%
2021/09/09	0	0.00	1	49.65	49.70	-1	340	-0.29%
2021/09/08	1	47.75	3	48.25	48.65	-2	333	-0.60%
2021/09/03	1	49.40	0	0.00	49.60	1	340	0.29%
2021/09/01	2	50.05	0	0.00	50.00	2	347	0.58%
2021/08/30	1	50.00	0	0.00	50.50	1	354	0.28%
2021/08/25	0	0.00	1	50.80	51.00	-1	353	-0.28%
2021/08/24	1	52.80	0	0.00	53.10	1	357	0.28%
2021/08/19	0	0.00	0	52.90	53.20	0	354	-0.01%
2021/08/16	1	53.10	0	0.00	53.40	1	370	0.27%
2021/08/13	1	54.10	0	0.00	53.70	1	374	0.27%
2021/08/11	1	56.40	0	0.00	55.60	1	381	0.26%
2021/08/06	3	57.97	0	0.00	58.40	3	414	0.72%
2021/08/05	1	58.20	0	0.00	58.40	1	427	0.23%
2021/07/29	0	0.00	0	58.40	58.90	0	525	0.00%
2021/07/28	2	58.25	0	0.00	58.40	2	534	0.37%
2021/07/27	0	0.00	11	59.37	59.50	-11	548	-2.00%
2021/07/26	0	0.00	1	58.80	58.40	-1	554	-0.18%
2021/07/23	0	0.00	1	58.20	58.30	-1	558	-0.18%
2021/07/22	1	58.00	0	0.00	58.20	1	563	0.18%
2021/07/21	4	58.10	0	0.00	57.80	4	568	0.70%
2021/07/20	3	58.77	5	59.50	58.70	-2	572	-0.35%
2021/07/19	0	0.00	11	58.93	58.60	-11	581	-1.89%
2021/07/16	4	58.08	0	0.00	58.00	4	603	0.66%
2021/07/13	3	57.97	0.1	58.40	58.40	2.9	633	0.46%
2021/07/12	8	58.20	0	0.00	58.20	8	645	1.24%
2021/07/09	2	58.60	0	0.00	58.70	2	657	0.30%
2021/07/07	2	58.80	0	0.00	59.10	2	711	0.28%
2021/07/05	0.1	58.80	4.2	59.60	59.60	-4.1	753	-0.54%
2021/07/02	1	58.50	0	0.00	58.50	1	775	0.13%
2021/07/01	0	0.00	12	58.85	58.80	-12	798	-1.50%
2021/06/30	1	59.40	0	0.00	59.10	1	859	0.12%
2021/06/29	2.2	59.07	0	0.00	59.50	2.2	879	0.25%
2021/06/28	1	59.00	3	59.70	59.80	-2	895	-0.22%
2021/06/25	3	59.80	1	60.40	59.60	2	918	0.22%
2021/06/24	1	60.10	9	60.66	60.50	-8	950	-0.84%
2021/06/23	2.1	58.55	0	0.00	58.50	2.1	929	0.23%
2021/06/22	1	58.60	0	0.00	58.90	1	985	0.10%
2021/06/21	2	58.80	0	58.70	59.00	2	997	0.20%
2021/06/18	1	59.50	1	60.00	59.90	0	1,001	0.00%
2021/06/15	1.1	60.03	0	0.00	59.70	1.1	1,014	0.11%
2021/06/11	1	60.10	0	0.00	60.20	1	1,012	0.10%
2021/06/10	1	60.00	1	60.80	60.70	0	1,012	0.00%
2021/06/08	0	0.00	1	60.80	60.60	-1	1,013	-0.10%
2021/05/26	3	59.00	1	58.90	58.70	2	1,028	0.19%
2021/05/25	0	56.30	3	57.30	57.20	-3	1,020	-0.29%
2021/05/21	1	55.00	2	55.75	55.70	-1	1,022	-0.10%
2021/05/20	1	55.00	0	0.00	55.00	1	1,024	0.10%
2021/05/19	6	55.10	1	55.20	55.50	5	1,022	0.49%
2021/05/17	0	0.00	2	55.10	52.10	-2	1,019	-0.20%
2021/05/14	2	56.75	0	0.00	56.20	2	1,008	0.20%
2021/05/12	2	57.60	1	58.40	59.20	1	982	0.10%
2021/05/11	1	61.40	0	0.00	62.00	1	952	0.11%
2021/05/10	2	63.80	0	0.00	63.50	2	936	0.21%
2021/05/07	5	64.80	9	65.41	64.50	-4	931	-0.43%
2021/05/06	3	62.87	0	0.00	63.30	3	910	0.33%
2021/05/04	3	62.77	0	0.00	63.10	3	911	0.33%
2021/05/03	2	65.00	0	0.00	64.80	2	902	0.22%
2021/04/29	0	0.00	2	66.40	66.30	-2	894	-0.22%
2021/04/27	0.1	65.80	0	0.00	66.40	0.1	918	0.01%
2021/04/23	4	65.60	1	65.60	65.90	3	933	0.32%
2021/04/22	4.2	66.52	0	0.00	66.00	4.2	934	0.44%
2021/04/21	0	0.00	1	67.50	67.30	-1	919	-0.11%
2021/04/20	1	66.80	0	0.00	67.90	1	920	0.11%
2021/04/19	1	67.10	0	0.00	66.90	1	934	0.11%
2021/04/16	3	67.00	5	67.40	67.40	-2	936	-0.21%
2021/04/15	1	67.40	0	0.00	67.00	1	944	0.11%
2021/04/14	5.4	67.38	0	0.00	67.10	5.4	943	0.57%
2021/04/13	10	69.36	3	69.50	68.50	7	960	0.73%
2021/04/12	2	68.70	4	68.98	68.50	-2	1,016	-0.20%
2021/04/09	1	68.60	0	0.00	68.40	1	1,052	0.10%
2021/04/08	2.5	68.98	1	68.80	68.80	1.5	1,042	0.14%
2021/04/07	2	68.75	2	69.00	68.90	0	1,027	0.00%
2021/04/06	4	69.63	3	70.47	69.80	1	1,031	0.10%
2021/04/01	0	0.00	1	68.80	68.60	-1	977	-0.10%
2021/03/30	2	68.25	2	68.60	68.30	0	949	0.00%
2021/03/29	0	0.00	1	69.00	69.00	-1	929	-0.11%
2021/03/26	3	68.07	0	0.00	67.90	3	908	0.33%
2021/03/25	3	68.27	2.3	68.63	67.70	0.7	922	0.08%
2021/03/22	3	66.97	7	67.09	67.10	-4	890	-0.45%
2021/03/18	1.1	65.50	0	0.00	66.00	1.1	880	0.12%
2021/03/16	1	66.20	0	0.00	66.10	1	883	0.11%
2021/03/10	0	0.00	2	64.80	65.60	-2	892	-0.22%
2021/03/09	2	64.00	0	0.00	64.50	2	889	0.22%
2021/03/02	1.1	65.83	0	0.00	65.40	1.1	927	0.11%
2021/02/26	1	65.60	0	0.00	66.40	1	928	0.11%
2021/02/25	1	66.20	0	0.00	66.10	1	941	0.11%
2021/02/23	2	66.40	0	0.00	66.20	2	955	0.21%
2021/02/22	1	66.60	0	0.00	67.50	1	955	0.10%
2021/02/19	1	66.90	0	0.00	67.30	1	955	0.10%
2021/02/18	1	67.80	3	67.37	68.40	-2	967	-0.21%
2021/02/17	1	65.80	2	66.50	66.30	-1	972	-0.10%
2021/02/04	1	65.00	0	0.00	65.00	1	1,013	0.10%
2021/02/02	1.1	65.43	0	0.00	65.50	1.1	1,075	0.10%
2021/02/01	0	0.00	5	65.90	65.50	-5	1,235	-0.40%
2021/01/29	3	66.53	0	0.00	67.00	3	1,350	0.22%
2021/01/28	2	66.30	0	0.00	67.20	2	1,355	0.15%
2021/01/27	1	67.70	1	67.70	67.90	0	1,358	0.00%
2021/01/26	1	65.70	7	65.80	66.00	-6	1,358	-0.44%
2021/01/22	0	0.00	4	65.10	65.70	-4	1,347	-0.30%
2021/01/21	6	65.17	3	66.13	64.70	3	1,345	0.22%
2021/01/20	3.6	65.61	4	67.10	65.20	-0.4	1,329	-0.03%
2021/01/19	1	68.20	0	0.00	67.90	1	1,318	0.08%
2021/01/18	0.1	68.20	2	67.95	68.20	-2	1,308	-0.15%
2021/01/15	6	69.38	0	0.00	69.50	6	1,296	0.46%
2021/01/14	1	70.20	0	0.00	70.40	1	1,281	0.08%
2021/01/13	2	69.40	9	69.93	70.20	-7	1,274	-0.55%
2021/01/12	5	69.16	0	0.00	69.30	5	1,268	0.39%
2021/01/11	1	70.20	0.1	70.80	70.70	0.9	1,245	0.07%
2021/01/08	4	70.40	7	71.54	71.80	-3	1,242	-0.24%
2021/01/07	2	72.85	0	0.00	73.00	2	1,229	0.16%
2021/01/06	6	74.00	8	75.80	72.60	-2	1,221	-0.16%
2021/01/05	12	74.11	5	74.36	74.60	7	1,188	0.59%
2021/01/04	8	72.94	7	72.33	72.50	1	1,112	0.09%
2020/12/31	4	69.33	2	69.20	69.00	2	1,058	0.19%
2020/12/29	4	69.23	4	69.20	69.50	0	1,064	0.00%
2020/12/28	2	67.90	3	68.80	67.80	-1	1,037	-0.10%
2020/12/25	1	67.40	0	0.00	67.80	1	1,028	0.10%
2020/12/24	1	67.60	0	0.00	67.60	1	1,025	0.10%
2020/12/23	1	68.00	1	69.00	67.70	0	1,019	0.00%
2020/12/22	2	68.25	4	68.03	68.80	-2	1,022	-0.20%
2020/12/21	5.1	68.86	3	69.10	69.00	2.1	1,011	0.21%
2020/12/18	1	68.30	9	67.63	68.80	-8	983	-0.81%
2020/12/14	0.3	65.00	1	64.80	65.40	-0.8	959	-0.08%
2020/12/11	1.3	64.35	1	64.80	65.40	0.3	963	0.03%
2020/12/09	1	66.00	0	0.00	66.00	1	970	0.10%
2020/12/08	0	0.00	1	66.20	65.80	-1	981	-0.10%
2020/12/07	1	64.90	0	0.00	66.20	1	982	0.10%
2020/12/04	1	64.90	0	0.00	65.30	1	977	0.10%
2020/12/03	2	65.95	0	0.00	65.60	2	969	0.21%
2020/12/02	2	66.30	0	0.00	66.40	2	964	0.21%
2020/12/01	2	66.90	1	66.70	67.40	1	950	0.11%
2020/11/30	2.1	67.90	0	0.00	67.40	2.1	948	0.22%
2020/11/27	1	68.60	0	0.00	68.60	1	935	0.11%
2020/11/26	1	68.50	9	69.12	69.30	-8	937	-0.85%
2020/11/25	3	67.87	0	0.00	67.80	3	922	0.33%
2020/11/24	5	68.58	5	69.60	68.10	0	918	0.00%
2020/11/23	1	68.80	2	68.05	68.80	-1	908	-0.11%
2020/11/20	2	67.30	0	0.00	67.50	2	899	0.22%
2020/11/19	2	67.70	3	67.83	67.60	-1	888	-0.11%
2020/11/18	0	0.00	3	68.60	68.30	-3	883	-0.34%
2020/11/17	3	67.90	4	68.78	68.20	-1	884	-0.11%
2020/11/16	5	68.88	0	0.00	68.70	5	891	0.56%
2020/11/13	0	0.00	1	70.20	69.70	-1	925	-0.11%
2020/11/12	5	70.20	2	70.45	69.80	3	961	0.31%
2020/11/11	2	68.50	2	69.00	69.90	0	936	0.00%
2020/11/10	2	69.05	2	69.55	69.90	0	938	0.00%
2020/11/09	7	69.83	2.1	71.37	70.80	4.9	910	0.54%
2020/11/06	7	66.80	6	67.13	67.60	1	754	0.13%
2020/11/03	0	0.00	10	61.22	61.40	-10	632	-1.58%
2020/10/27	0	0.00	1	60.80	61.10	-1	631	-0.16%
2020/10/26	2	60.80	0	0.00	61.20	2	631	0.32%
2020/10/22	7	61.10	0	0.00	61.20	7	635	1.10%
2020/10/21	0	0.00	7	61.50	61.20	-7	648	-1.08%
2020/10/16	7	61.00	8	61.31	61.00	-1	649	-0.15%
2020/10/15	8	60.81	9	61.14	61.20	-1	640	-0.16%
2020/10/14	8	60.45	12	60.87	60.80	-4	634	-0.63%
2020/10/13	10	60.38	7	60.80	60.40	3	632	0.47%
2020/10/12	1	60.50	1	60.90	60.20	0	626	0.00%
2020/10/08	7	59.49	0	0.00	60.50	7	620	1.13%
2020/10/07	1	60.20	8	59.81	59.60	-7	615	-1.14%
2020/10/06	7	59.60	7	60.00	59.50	0	611	0.00%
2020/09/29	0	0.00	2	57.20	57.80	-2	634	-0.32%
2020/09/28	0	0.00	1	56.90	56.90	-1	649	-0.15%
2020/09/25	2	56.95	12	56.90	56.80	-10	659	-1.52%
2020/09/24	2	57.40	2	58.50	57.90	0	660	0.00%
2020/09/22	7	57.50	0	0.00	58.20	7	671	1.04%
2020/09/18	0	0.00	0.2	59.30	59.30	-0.2	699	-0.03%
2020/09/17	1	58.70	0	0.00	58.80	1	696	0.14%
2020/09/16	0	0.00	0.2	58.50	58.70	-0.2	700	-0.03%
2020/09/15	2	59.45	0	0.00	58.90	2	695	0.29%
2020/09/14	0	0.00	17	57.80	58.00	-17	694	-2.45%
2020/09/11	4	56.20	4	57.40	57.00	0	688	0.00%
2020/09/10	0	0.00	3	56.20	56.20	-3	674	-0.44%
2020/09/07	0	0.00	1	55.40	56.00	-1	676	-0.15%
2020/09/01	4.1	55.61	0	0.00	55.10	4.1	697	0.59%
2020/08/31	1	56.70	0	0.00	55.90	1	705	0.14%
2020/08/26	6.1	56.40	0	0.00	56.40	6.1	734	0.83%
2020/08/25	6	56.20	0	0.00	56.20	6	753	0.80%
2020/08/24	0	0.00	1	56.50	56.40	-1	752	-0.13%
2020/08/21	6	55.18	0	0.00	55.50	6	751	0.80%
2020/08/20	5	55.50	0	0.00	55.10	5	745	0.67%
2020/08/19	2	59.60	22	61.52	58.80	-20	725	-2.76%
2020/08/18	11	60.49	16	60.03	60.60	-5	677	-0.74%
2020/08/13	0.1	57.10	0	0.00	57.10	0.1	600	0.02%
2020/08/11	0	0.00	3	57.60	57.50	-3	591	-0.51%
2020/08/10	0	0.00	2	56.80	57.10	-2	592	-0.34%
2020/08/07	2	56.20	0	0.00	56.80	2	593	0.34%
2020/08/06	2	57.25	2	58.20	57.10	0	586	0.00%
2020/08/05	1	57.30	0	0.00	58.20	1	587	0.17%
2020/07/31	1	57.50	0	57.70	57.50	1	604	0.16%
2020/07/29	0.1	57.60	0	0.00	57.80	0.1	620	0.02%
2020/07/24	2	60.20	0	0.00	59.80	2	623	0.32%
2020/07/22	0	0.00	0.2	60.90	61.30	-0.2	625	-0.03%
2020/07/20	2	57.80	0	0.00	58.80	2	637	0.31%
2020/07/16	0	0.00	1	60.40	60.50	-1	646	-0.15%
2020/07/15	1	61.40	2	61.00	60.90	-1	651	-0.15%
2020/07/14	1	61.10	4	61.90	61.50	-3	681	-0.44%
2020/07/13	1	62.20	0	0.00	62.50	1	693	0.14%
2020/07/10	0	0.00	3	62.20	62.00	-3	714	-0.42%
2020/07/09	0	0.00	4	63.55	62.10	-4	711	-0.56%
2020/07/08	0	0.00	2	62.90	62.60	-2	701	-0.29%
2020/07/07	2	62.85	6	61.52	62.40	-4	697	-0.57%
2020/07/03	1	62.20	2	61.40	61.50	-1	697	-0.14%
2020/07/02	1	61.80	1	62.60	61.90	0	711	0.00%
2020/07/01	2	62.35	1.1	62.43	62.00	0.9	710	0.13%
2020/06/30	1	62.90	0	0.00	62.00	1	703	0.14%
2020/06/24	0	0.00	7	59.74	59.70	-7	675	-1.04%
2020/06/23	1	58.50	1	58.50	58.50	0	682	0.00%
2020/06/22	2	58.60	0	0.00	58.30	2	688	0.29%
2020/06/18	1	58.00	0	0.00	58.40	1	703	0.14%
2020/06/17	0.1	58.40	0	0.00	58.40	0.1	710	0.01%
2020/06/15	1	57.60	0	0.00	58.20	1	753	0.13%
2020/06/12	0	0.00	1	57.10	59.50	-1	764	-0.13%
2020/06/11	1	59.30	0	0.00	58.50	1	781	0.13%
2020/06/10	5	60.40	0	0.00	60.10	5	785	0.64%
2020/06/09	1	60.00	0	0.00	60.40	1	821	0.12%
2020/06/08	1	60.30	4	60.65	60.80	-3	847	-0.35%
2020/06/05	2	62.70	1	62.20	62.00	1	875	0.11%
2020/06/04	2	61.60	2	61.60	61.50	0	870	0.00%
2020/06/02	1	59.50	2	59.60	59.70	-1	857	-0.12%
2020/06/01	1	59.00	3	59.10	59.60	-2	854	-0.23%
2020/05/29	10	56.10	0	0.00	57.30	10	840	1.19%
2020/05/28	2	57.30	1	57.60	56.80	1	851	0.12%
2020/05/27	1	57.20	0	0.00	56.90	1	862	0.12%
2020/05/26	5	57.20	0	0.00	57.00	5	869	0.58%
2020/05/25	9	56.07	0	0.00	56.10	9	868	1.04%
2020/05/21	0	0.00	1	56.90	57.30	-1	880	-0.11%
2020/05/20	1	55.50	0	0.00	56.60	1	880	0.11%
2020/05/19	0	0.00	2	55.40	55.50	-2	895	-0.22%
2020/05/18	2	54.10	0	0.00	54.40	2	897	0.22%
2020/05/15	1	54.80	1	55.10	55.30	0	918	0.00%
2020/05/13	0	0.00	1	57.20	56.80	-1	917	-0.11%
2020/05/12	2	56.55	0	0.00	57.10	2	932	0.21%
2020/05/11	0	0.00	1	56.70	55.80	-1	950	-0.11%
2020/05/08	1	56.00	2	56.50	56.00	-1	949	-0.11%
2020/05/07	4	55.50	1	55.90	55.70	3	954	0.31%
2020/05/06	2	56.30	0	0.00	56.10	2	966	0.21%
2020/05/05	1	57.30	0	0.00	57.70	1	973	0.10%
2020/05/04	0	0.00	2	58.70	58.70	-2	978	-0.20%
2020/04/30	1	58.60	2	59.20	58.90	-1	991	-0.10%
2020/04/29	0	0.00	5	57.12	57.60	-5	1,005	-0.50%
2020/04/28	2.8	55.94	1	55.70	55.90	1.8	1,013	0.18%
2020/04/27	3	55.93	1	56.50	56.50	2	1,026	0.19%
2020/04/24	0	0.00	1	55.80	56.00	-1	1,024	-0.10%
2020/04/23	1	54.60	6	55.17	55.70	-5	1,016	-0.49%
2020/04/22	6	52.13	2	53.70	54.40	4	1,008	0.40%
2020/04/21	3	53.17	19	53.14	53.40	-16	1,001	-1.60%
2020/04/20	8	54.51	0	0.00	54.50	8	989	0.81%
2020/04/17	2	55.05	6	55.13	54.70	-4	993	-0.40%
2020/04/16	9	51.91	9	52.24	53.50	0	961	0.00%
2020/04/15	11	51.65	1	50.90	52.20	10	944	1.06%
2020/04/14	1	50.00	2	49.88	49.95	-1	922	-0.11%
2020/04/13	2	49.20	0	0.00	49.55	2	925	0.22%
2020/04/10	0	0.00	1	49.90	50.20	-1	926	-0.11%
2020/04/09	1	49.30	1.1	49.76	49.70	-0.1	936	-0.01%
2020/04/08	1	49.90	1	49.65	50.80	0	944	0.00%
2020/04/07	2	47.68	3	47.93	48.75	-1	976	-0.10%
2020/04/06	2	46.08	2	45.88	46.20	0	962	0.00%
2020/04/01	4	45.85	1	46.25	45.90	3	961	0.31%
2020/03/31	1	45.80	0	0.00	45.80	1	960	0.10%
2020/03/27	0	0.00	7	46.12	46.20	-7	956	-0.73%
2020/03/26	0	0.00	11	45.05	46.20	-11	941	-1.17%
2020/03/25	0	0.00	2	46.35	45.80	-2	933	-0.21%
2020/03/24	2	43.48	0	0.00	43.90	2	924	0.22%
2020/03/23	1	40.00	0	0.00	40.55	1	930	0.11%
2020/03/20	0	0.00	3	40.05	40.05	-3	923	-0.32%
2020/03/19	0	0.00	1	38.05	36.45	-1	912	-0.11%
2020/03/16	0	0.00	2	43.53	42.30	-2	862	-0.23%
2020/03/13	2	43.58	0	0.00	44.15	2	863	0.23%
2020/03/12	0	0.00	2	49.68	47.75	-2	843	-0.24%
2020/03/11	6	56.28	0	0.00	52.80	6	816	0.74%
2020/03/10	1	56.80	0	0.00	58.60	1	777	0.13%
2020/03/06	0	0.00	0.1	61.20	61.50	-0.1	763	-0.02%
2020/03/05	2	60.50	1	60.90	60.80	1	760	0.13%
2020/03/03	1	60.00	0	0.00	59.90	1	754	0.13%
2020/03/02	1.1	60.01	0	0.00	59.60	1.1	751	0.15%
2020/02/27	0	0.00	20	60.84	61.00	-20	741	-2.70%
2020/02/25	1	61.20	1	62.90	63.00	0	732	0.00%
2020/02/24	0.1	62.30	0	0.00	62.30	0.1	725	0.01%
2020/02/20	2	63.30	2	64.20	63.30	0	735	0.00%
2020/02/18	1	62.80	1	63.30	62.40	0	733	0.00%
2020/02/12	0.9	60.20	2	60.35	60.20	-1.1	701	-0.16%
2020/02/10	2	56.75	1	56.10	55.80	1	697	0.14%
2020/02/07	20	58.80	5	57.94	57.20	15	706	2.12%
2020/02/06	1	55.50	0	0.00	57.10	1	716	0.14%
2020/02/05	2	52.90	0	0.00	53.80	2	708	0.28%
2020/02/04	2.2	52.64	0	0.00	52.70	2.2	718	0.31%
2020/02/03	0.3	50.90	0	0.00	50.60	0.3	708	0.04%
2020/01/31	0	0.00	1	56.00	54.50	-1	688	-0.15%
2020/01/30	0	0.00	1	58.00	57.60	-1	691	-0.14%
2020/01/17	11	64.02	1	63.90	64.00	10	698	1.43%
2020/01/15	6	63.50	0	0.00	63.60	6	729	0.82%
2020/01/13	1	63.00	0	0.00	63.10	1	802	0.12%
2020/01/10	0.1	63.60	0	0.00	63.60	0.1	798	0.01%
2020/01/09	0.1	64.40	0	0.00	64.60	0.1	811	0.01%
2020/01/07	3	64.50	0	0.00	64.80	3	841	0.36%
2020/01/06	5	65.80	0	0.00	65.10	5	876	0.57%
2019/12/31	0	0.00	4	68.03	68.50	-4	874	-0.46%
2019/12/26	0	0.00	0.1	66.10	66.50	-0.1	840	-0.01%
2019/12/24	1	65.00	0.1	65.90	66.10	0.9	863	0.11%
2019/12/23	5	65.30	0	0.00	65.20	5	890	0.56%
2019/12/19	3	65.93	0	0.00	66.30	3	928	0.32%
2019/12/18	0	0.00	2	66.90	66.20	-2	976	-0.20%
2019/12/16	0.6	63.70	0	0.00	64.10	0.6	1,010	0.06%
2019/12/13	3.1	63.93	0	0.00	63.70	3.1	1,047	0.29%
2019/12/12	3.1	65.10	1	64.70	64.30	2.1	1,075	0.20%
2019/12/10	1	66.20	4.1	67.43	66.20	-3.1	1,104	-0.28%
2019/12/09	1	66.00	2	65.45	66.30	-1	1,100	-0.09%
2019/11/28	1	65.50	0	0.00	65.20	1	1,220	0.08%
2019/11/27	1	65.90	1	65.60	65.90	0	1,251	0.00%
2019/11/26	0	0.00	1	64.10	64.20	-1	1,252	-0.08%
2019/11/25	0.1	63.80	0	0.00	64.00	0.1	1,266	0.01%
2019/11/22	2	64.10	2	64.30	63.30	0	1,285	0.00%
2019/11/21	1	63.20	0	0.00	64.00	1	1,311	0.08%
2019/11/18	2	64.80	2	64.45	64.50	0	1,516	0.00%
2019/11/15	0	0.00	4	66.23	65.70	-4	1,667	-0.24%
2019/11/14	5	65.92	5	66.78	65.90	0	1,672	0.00%
2019/11/13	4	66.25	4	66.65	66.70	0	1,681	0.00%
2019/11/11	8	66.21	6	67.55	65.40	2	1,751	0.11%
2019/11/08	4	66.85	4	66.53	67.30	0	1,751	0.00%
2019/11/07	5	65.98	1	66.10	65.60	4	1,760	0.23%
2019/11/06	6	66.73	0	0.00	66.60	6	1,759	0.34%
2019/11/05	6	67.47	0	0.00	67.30	6	1,749	0.34%
2019/11/04	0	0.00	2	68.55	68.30	-2	1,731	-0.12%
2019/11/01	3	68.43	1	68.90	68.90	2	1,747	0.11%
2019/10/29	1	69.10	2	69.15	68.80	-1	1,810	-0.06%
2019/10/28	5	69.92	2	69.80	69.80	3	1,839	0.16%
2019/10/25	1	70.80	0	0.00	70.50	1	1,922	0.05%
2019/10/24	1	70.20	0	0.00	70.40	1	1,943	0.05%
2019/10/23	5	71.52	1	71.70	71.20	4	1,990	0.20%
2019/10/22	1	72.70	0	0.00	72.10	1	1,998	0.05%
2019/10/17	0	0.00	3	71.30	71.10	-3	1,960	-0.15%
2019/10/15	1	68.00	1	68.40	70.00	0	1,994	0.00%
2019/10/14	2	69.90	0	0.00	69.10	2	1,984	0.10%
2019/10/08	1	69.90	0	0.00	70.00	1	1,967	0.05%
2019/10/03	1	71.00	0.2	71.00	71.00	0.8	2,034	0.04%
2019/10/01	0	0.00	3.1	72.35	71.90	-3.1	2,096	-0.15%
2019/09/27	0	0.00	1.1	72.91	72.20	-1.1	2,193	-0.05%
2019/09/26	1	72.60	2	72.90	72.80	-1	2,243	-0.04%
2019/09/25	1	70.90	1.1	71.57	71.10	-0.1	2,262	0.00%
2019/09/24	1	72.50	3	73.07	72.70	-2	2,270	-0.09%
2019/09/23	3	73.30	8.1	73.13	74.00	-5.1	2,268	-0.22%
2019/09/20	1	71.10	2	71.40	71.40	-1	2,230	-0.04%
2019/09/19	1	70.60	2	70.50	71.00	-1	2,216	-0.05%
2019/09/18	3	69.53	4.2	70.10	70.00	-1.2	2,205	-0.05%
2019/09/17	3.7	67.85	0	0.00	68.00	3.7	2,173	0.17%
2019/09/16	3	70.10	0	0.00	69.30	3	2,211	0.14%
2019/09/12	0	0.00	2	71.35	70.50	-2	2,221	-0.09%
2019/09/11	2	70.50	0	0.00	71.00	2	2,250	0.09%
2019/09/10	1	70.50	0	0.00	71.10	1	2,237	0.04%
2019/09/09	3	70.20	0	0.00	69.50	3	2,231	0.13%
2019/09/06	1	71.50	1	71.40	71.10	0	2,219	0.00%
2019/09/03	0	0.00	5	73.56	73.30	-5	2,201	-0.23%
2019/09/02	3	74.80	4	75.20	74.10	-1	2,229	-0.04%
2019/08/30	5	73.90	1	75.90	73.70	4	2,219	0.18%
2019/08/29	0	0.00	0.1	72.90	72.90	-0.1	2,206	-0.01%
2019/08/28	2	75.25	0.1	73.20	73.10	2	2,219	0.09%
2019/08/27	1	75.50	4	74.88	74.90	-3	2,218	-0.14%
2019/08/26	1.1	72.86	2	72.30	74.10	-1	2,254	-0.04%
2019/08/23	0	0.00	6	76.18	73.80	-6	2,233	-0.27%
2019/08/22	18	76.33	16	76.28	75.00	2	2,229	0.09%
2019/08/21	7	73.94	4	73.55	73.50	3	2,165	0.14%
2019/08/20	7	72.87	5	71.06	73.80	2	2,092	0.10%
2019/08/16	1	67.20	1	67.10	66.70	0	1,937	0.00%
2019/08/15	1	67.00	3	66.73	66.90	-2	1,942	-0.10%
2019/08/14	10	68.31	9	68.69	68.60	1	1,941	0.05%
2019/08/13	1	66.40	0	0.00	66.00	1	1,912	0.05%
2019/08/12	2	66.80	1	66.80	67.00	1	1,924	0.05%
2019/08/08	1	67.20	1	67.90	67.40	0	1,923	0.00%
2019/08/07	2	68.10	0	0.00	67.10	2	1,929	0.10%
2019/08/06	0	0.00	3	66.27	68.20	-3	1,939	-0.15%
2019/08/05	1	70.10	6	69.72	68.60	-5	1,960	-0.26%
2019/08/02	6	76.65	2.2	76.10	76.70	3.8	2,024	0.19%
2019/08/01	1	77.90	1	79.60	77.90	0	2,031	0.00%
2019/07/31	0	0.00	5	77.24	78.50	-5	2,020	-0.25%
2019/07/30	2	77.95	1	75.70	76.40	1	2,035	0.05%
2019/07/29	9	79.58	7	79.83	79.20	2	2,029	0.10%
2019/07/26	0	0.00	7	77.61	78.10	-7	1,955	-0.36%
2019/07/25	10.2	77.43	8	76.73	77.30	2.2	1,941	0.11%
2019/07/24	6	75.27	6	75.22	74.60	0	1,903	0.00%
2019/07/23	10	74.14	0	0.00	74.20	10	1,920	0.52%
2019/07/22	1	73.60	0	0.00	73.50	1	1,936	0.05%
2019/07/17	0	0.00	3	73.53	71.50	-3	2,022	-0.15%
2019/07/12	1	75.50	1	76.40	75.50	0	2,104	0.00%
2019/07/11	1	74.90	1	76.50	74.80	0	2,116	0.00%
2019/07/09	1	76.00	1	76.30	76.20	0	2,181	0.00%
2019/07/05	5	76.90	10	77.41	76.90	-5	2,377	-0.21%
2019/07/04	20	76.96	9	77.06	77.90	11	2,415	0.46%
2019/07/03	1	77.00	0	0.00	74.00	1	2,343	0.04%
2019/07/02	1	73.50	1	74.60	75.20	0	2,362	0.00%
2019/07/01	0	0.00	1	74.30	73.10	-1	2,482	-0.04%
2019/06/28	1	72.90	0	0.00	72.40	1	2,481	0.04%
2019/06/25	0	0.00	5	71.98	69.90	-5	2,736	-0.18%
2019/06/24	0	0.00	0.1	72.10	72.20	-0.1	2,780	0.00%
2019/06/21	5	74.94	0	0.00	72.20	5	2,805	0.18%
2019/06/20	0.1	74.00	1	73.00	73.90	-0.9	2,775	-0.03%
2019/06/19	1	73.00	0	0.00	72.50	1	2,770	0.04%
2019/06/13	0	0.00	3	70.93	70.70	-3	2,898	-0.10%
2019/06/11	0	0.00	1	69.90	70.60	-1	2,985	-0.03%
2019/06/10	2	70.75	3	69.70	70.90	-1	3,066	-0.03%
2019/06/06	0	0.00	1	68.60	66.20	-1	3,181	-0.03%
2019/06/05	3	69.30	3	70.40	68.70	0	3,283	0.00%
2019/06/04	3	69.30	2	69.90	69.80	1	3,348	0.03%
2019/06/03	0	0.00	0.2	72.80	72.10	-0.2	3,438	-0.01%
2019/05/31	1	74.00	0	0.00	73.60	1	3,460	0.03%
2019/05/29	0	0.00	1	71.80	71.10	-1	3,561	-0.03%
2019/05/28	7.2	70.44	0.6	70.50	70.90	6.6	3,657	0.18%
2019/05/27	10.5	66.03	1	67.10	66.00	9.5	3,771	0.25%
2019/05/23	0	0.00	3	70.30	69.30	-3	3,975	-0.08%
2019/05/22	3	71.63	0.4	71.50	71.50	2.6	4,006	0.07%
2019/05/15	4.5	69.40	2	69.55	70.40	2.5	4,025	0.06%
2019/05/14	0	68.60	1	68.50	68.90	-1	4,017	-0.02%
2019/05/08	0	0.00	1	72.30	71.50	-1	3,928	-0.03%
2019/05/06	1	73.40	1	73.20	70.80	0	3,970	0.00%
2019/05/03	1	77.90	0	0.00	76.90	1	4,072	0.02%
2019/05/02	1	77.00	0	0.00	76.90	1	4,075	0.02%
2019/04/30	1	77.70	0	0.00	77.70	1	4,095	0.02%
2019/04/29	1	76.10	2	76.25	75.60	-1	4,117	-0.02%
2019/04/26	0	0.00	3.2	79.90	78.90	-3.2	4,137	-0.08%
2019/04/24	0	0.00	4	82.78	82.00	-4	4,242	-0.09%
2019/04/23	5.2	82.44	1	81.50	83.00	4.2	4,269	0.10%
2019/04/22	1	79.00	1	80.10	80.10	0	4,214	0.00%
2019/04/19	8	81.21	8	80.19	79.50	0	4,188	0.00%
2019/04/18	2	81.75	0	0.00	80.80	2	4,174	0.05%
2019/04/17	0	0.00	0.3	84.30	84.60	-0.3	4,136	-0.01%
2019/04/16	1	88.00	2.2	85.89	85.00	-1.2	4,098	-0.03%
2019/04/15	1	84.70	6.3	86.97	84.70	-5.3	4,043	-0.13%
2019/04/12	8.3	85.66	4	85.90	86.30	4.3	3,989	0.11%
2019/04/11	2.2	82.55	6.2	84.01	83.30	-4	3,825	-0.10%
2019/04/10	7	83.64	6	84.27	81.90	1	3,736	0.03%
2019/04/09	2	82.60	0	0.00	82.60	2	3,648	0.05%
2019/04/08	5	83.24	4	84.45	82.40	1	3,617	0.03%
2019/04/03	25	81.58	11	81.50	82.00	14	3,522	0.40%
2019/04/02	8	77.69	5	77.34	78.10	3	3,355	0.09%
2019/04/01	7	77.80	7	78.41	77.00	0	3,325	0.00%
2019/03/29	12	79.78	15	79.62	78.50	-3	3,291	-0.09%
2019/03/28	8	77.20	14	74.91	77.80	-6	3,115	-0.19%
2019/03/27	0	74.10	13	73.10	74.40	-13	3,020	-0.43%
2019/03/26	6	73.75	0	0.00	71.60	6	2,962	0.20%
2019/03/21	1	77.70	4	77.95	77.50	-3	2,863	-0.10%
2019/03/20	3	76.60	0	0.00	75.70	3	2,778	0.11%
2019/03/19	6	76.65	6	77.50	76.90	0	2,753	0.00%
2019/03/18	1	77.80	0	0.00	77.80	1	2,700	0.04%
2019/03/15	0	0.00	1	75.90	77.50	-1	2,661	-0.04%
2019/03/14	1	77.90	2	76.60	76.80	-1	2,604	-0.04%
2019/03/13	3	79.17	7	77.84	76.80	-4	2,534	-0.16%
2019/03/12	5	78.44	11	77.21	79.00	-6	2,429	-0.25%
2019/03/11	10	74.41	3.3	71.41	76.00	6.7	2,275	0.29%
2019/03/08	13.2	68.80	12	69.58	69.10	1.2	2,148	0.05%
2019/03/07	1.2	69.09	2	72.70	67.50	-0.8	2,064	-0.04%
2019/03/06	6	70.18	7	70.07	69.90	-1	1,953	-0.05%
2019/03/05	1	70.40	2	70.25	69.50	-1	1,915	-0.05%
2019/03/04	2	72.65	23	75.58	72.30	-21	1,844	-1.14%
2019/02/27	16	76.19	2	75.45	76.90	14	1,744	0.80%
2019/02/26	7	73.63	11	73.45	72.80	-4	1,609	-0.25%
2019/02/25	1	69.90	2	68.00	73.20	-1	1,463	-0.07%
2019/02/22	15	67.77	10.3	66.17	66.60	4.7	1,359	0.35%
2019/02/21	7.3	63.49	12	60.50	63.50	-4.7	1,225	-0.38%
2019/02/20	2	59.60	58	60.50	60.20	-56	1,180	-4.74%
2019/02/19	1	59.30	2	60.60	59.30	-1	1,158	-0.09%
2019/02/15	1	62.10	1	62.00	60.70	0	1,097	0.00%
2019/02/14	3	61.80	0	0.00	61.70	3	1,066	0.28%
2019/02/13	0	0.00	1	60.80	61.50	-1	1,055	-0.09%
2019/02/12	2	61.55	1	62.00	62.00	1	1,040	0.10%
2019/02/11	1	61.70	3.4	59.78	62.00	-2.4	1,026	-0.24%
2019/01/30	0	0.00	1	61.20	60.00	-1	996	-0.10%
2019/01/29	62	60.34	3	60.26	60.40	59	969	6.08%
2019/01/28	13	60.74	4	61.20	62.30	9	942	0.95%
2019/01/25	7	61.46	4	60.30	62.30	3	905	0.33%
2019/01/24	4	58.93	212	57.84	60.50	-208	852	-24.38%	大賣/鉅額交易
2019/01/23	1	56.70	2	57.00	57.10	-1	720	-0.14%
2019/01/22	6	56.93	7.2	56.53	56.90	-1.2	708	-0.17%
2019/01/21	1	56.60	5	56.12	56.90	-4	667	-0.60%
2019/01/18	13	55.61	26	55.47	56.10	-13	621	-2.09%
2019/01/17	12	54.48	10	54.60	55.10	2	566	0.35%
2019/01/16	34	54.94	13	53.83	55.10	21	524	4.00%
2019/01/15	9	51.02	25	50.13	51.50	-16	410	-3.90%
2019/01/11	0	0.00	0	48.35	48.50	0	347	-0.01%
2019/01/07	1	47.05	1	46.65	46.80	0	283	0.00%
2019/01/04	0	0.00	1	44.55	44.60	-1	265	-0.38%