立端 (6245)-台新-高雄券商分點個股進出

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	0	0.00	1	92.50	92.50	-1	1,454	-0.07%
2024/05/13	4.2	90.00	3	90.63	90.80	1.2	1,468	0.08%
2024/05/10	0	0.00	2	94.10	94.20	-2	1,476	-0.14%
2024/05/09	1	95.99	3	95.57	95.30	-2	1,491	-0.13%
2024/05/08	1.1	96.09	0	0.00	96.00	1.1	1,501	0.07%
2024/05/07	1	94.60	0	0.00	95.70	1	1,513	0.07%
2024/05/06	11	95.68	10.2	96.88	95.20	0.8	1,537	0.05%
2024/05/03	1	97.40	0	0.00	96.10	1	1,566	0.06%
2024/04/30	0	0.00	1	95.80	95.40	-1	1,738	-0.06%
2024/04/29	1	94.80	5	95.30	96.00	-4	1,766	-0.23%
2024/04/26	0.1	95.30	11	93.70	93.80	-10.9	1,801	-0.61%
2024/04/25	1	93.60	1	94.30	93.80	0	1,816	0.00%
2024/04/24	1	94.00	0	0.00	94.40	1	1,864	0.05%
2024/04/23	2	91.60	3	92.30	92.00	-1	1,932	-0.05%
2024/04/22	0.4	93.20	0	0.00	92.00	0.4	1,989	0.02%
2024/04/19	3.2	93.03	1	92.50	92.50	2.2	2,044	0.11%
2024/04/18	2	95.60	4.6	95.28	95.30	-2.6	2,059	-0.13%
2024/04/17	1.2	93.93	0	0.00	94.30	1.2	2,137	0.06%
2024/04/16	14.1	94.90	3	94.30	92.90	11.1	2,145	0.52%
2024/04/15	6.1	98.55	1	98.70	98.20	5.1	2,123	0.24%
2024/04/12	1	99.80	0	0.00	99.70	1	2,125	0.05%
2024/04/11	3	100.07	0	0.00	99.80	3	2,128	0.14%
2024/04/10	1	102.50	0	0.00	102.50	1	2,125	0.05%
2024/04/09	3.3	98.27	1	98.20	98.00	2.3	2,100	0.11%
2024/04/08	0.2	100.00	2.2	100.03	99.50	-2	2,095	-0.10%
2024/04/03	2.1	99.71	2	99.70	99.80	0.1	2,101	0.00%
2024/04/01	0	0.00	1	101.00	101.50	-1	2,115	-0.05%
2024/03/29	1	99.90	3	100.17	100.50	-2	2,135	-0.09%
2024/03/28	2	101.00	2	101.50	100.00	0	2,158	0.00%
2024/03/26	0.1	100.50	1.1	101.07	101.00	-1	2,193	-0.04%
2024/03/25	5.1	103.60	4	103.25	104.00	1.1	2,241	0.05%
2024/03/21	5	103.00	5	102.50	102.50	0	2,262	0.00%
2024/03/20	0	0.00	1	103.00	102.00	-1	2,319	-0.04%
2024/03/19	0	0.00	18.3	102.43	102.00	-18.3	2,332	-0.78%
2024/03/18	0	0.00	7.1	100.58	100.50	-7.1	2,335	-0.30%
2024/03/14	2.2	100.64	1	101.00	101.00	1.2	2,401	0.05%
2024/03/13	0	0.00	10	101.10	100.50	-10	2,454	-0.41%
2024/03/12	18	101.56	1	101.50	102.00	17	2,493	0.68%
2024/03/11	2	100.00	1.3	99.92	100.00	0.7	2,551	0.03%
2024/03/08	10	99.37	2.4	99.36	98.80	7.6	2,622	0.29%
2024/03/07	6.4	101.09	15.2	100.70	100.00	-8.9	2,718	-0.33%
2024/03/06	13	105.42	0	0.00	104.00	13	2,753	0.47%
2024/03/05	10.5	107.00	15.1	108.00	107.50	-4.6	2,715	-0.17%
2024/03/04	1	107.00	27.2	107.22	107.50	-26.2	2,763	-0.95%
2024/03/01	66	106.57	1	107.50	106.00	65	2,882	2.26%
2024/02/29	2	104.00	3	104.33	105.00	-1	3,013	-0.03%
2024/02/27	10	107.70	7	106.21	105.00	3	3,200	0.09%
2024/02/26	11.3	105.29	1	105.00	105.50	10.3	3,287	0.31%
2024/02/23	1	106.00	0	0.00	105.50	1	3,380	0.03%
2024/02/22	2.6	106.18	0	0.00	106.00	2.6	3,367	0.08%
2024/02/21	1.4	104.61	0	0.00	105.50	1.4	3,351	0.04%
2024/02/20	0.3	106.00	6	105.08	105.00	-5.7	3,346	-0.17%
2024/02/19	4	103.13	0	103.50	103.00	4	3,369	0.12%
2024/02/16	3.5	102.98	2	104.00	104.50	1.5	3,348	0.05%
2024/02/15	29.4	105.56	13.4	104.28	104.00	16	3,330	0.48%
2024/02/05	1	114.00	5	114.60	114.50	-4	3,237	-0.12%
2024/02/02	5.1	117.19	12	116.63	116.00	-7	3,225	-0.22%
2024/02/01	7	116.21	1	116.50	116.50	6	3,194	0.19%
2024/01/31	2	114.25	3.6	114.86	115.00	-1.6	3,180	-0.05%
2024/01/30	2	113.50	4	114.25	113.50	-2	3,171	-0.06%
2024/01/29	5.1	114.12	1.5	115.00	115.50	3.6	3,179	0.11%
2024/01/26	6	114.42	1	115.50	113.50	5	3,153	0.16%
2024/01/25	49	117.36	30.1	116.29	113.50	18.9	3,124	0.60%
2024/01/24	8	117.63	6	116.08	115.50	2	3,003	0.07%
2024/01/23	4	117.00	2	116.50	117.50	2	2,964	0.07%
2024/01/22	1.1	115.43	7.3	115.47	117.00	-6.2	2,935	-0.21%
2024/01/19	1	114.00	8	114.00	114.00	-7	2,902	-0.24%
2024/01/18	16.1	114.63	18	113.47	112.50	-1.9	2,886	-0.07%
2024/01/17	15.8	116.99	24.2	116.84	117.00	-8.4	2,836	-0.30%
2024/01/16	19.3	117.21	26.1	117.40	116.00	-6.8	2,768	-0.24%
2024/01/15	19	114.74	17.1	114.07	117.50	1.9	2,708	0.07%
2024/01/12	6.1	114.00	1	112.00	111.50	5.1	2,656	0.19%
2024/01/11	12	113.92	8	113.38	113.50	4	2,632	0.15%
2024/01/09	1.1	109.01	0	0.00	108.00	1.1	2,565	0.04%
2024/01/08	0.2	111.50	1	110.50	109.50	-0.8	2,557	-0.03%
2024/01/05	8.2	109.82	3	110.00	111.00	5.2	2,557	0.20%
2024/01/04	1.1	108.67	7	109.29	109.00	-5.9	2,568	-0.23%
2024/01/03	0	0.00	6	110.58	110.50	-6	2,566	-0.23%
2024/01/02	4.2	110.85	15.4	110.17	110.50	-11.2	2,560	-0.44%
2023/12/29	8.3	111.88	0	0.00	112.50	8.3	2,562	0.32%
2023/12/28	1	112.00	1	112.50	112.00	0	2,552	0.00%
2023/12/27	9	113.44	4	113.50	113.00	5	2,550	0.20%
2023/12/26	6.2	114.58	11	114.27	114.00	-4.9	2,547	-0.19%
2023/12/25	2	114.00	16	114.75	113.50	-14	2,527	-0.55%
2023/12/22	0.1	111.00	1.1	110.58	113.00	-1	2,495	-0.04%
2023/12/21	30	113.50	18	113.14	111.50	12	2,494	0.48%
2023/12/20	17.4	114.50	3	114.00	115.50	14.4	2,469	0.58%
2023/12/19	0.1	109.00	1.1	108.09	110.50	-1	2,414	-0.04%
2023/12/18	1	110.00	0.1	110.00	109.50	0.9	2,401	0.04%
2023/12/15	5.4	109.90	5.1	110.39	109.50	0.3	2,396	0.01%
2023/12/14	4	113.88	2	114.25	113.50	2	2,339	0.09%
2023/12/13	6	113.42	5	113.50	113.50	1	2,327	0.04%
2023/12/12	4.1	113.75	4	113.63	113.50	0.1	2,326	0.00%
2023/12/11	6	114.83	8	114.69	113.50	-2	2,314	-0.09%
2023/12/08	7.5	114.68	7.5	116.30	117.00	0	2,291	0.00%
2023/12/07	3.6	112.92	23.2	113.63	112.50	-19.6	2,257	-0.87%
2023/12/06	20	117.10	0.1	117.00	116.00	19.9	2,255	0.88%
2023/12/05	13.5	116.09	16	115.66	115.00	-2.6	2,192	-0.12%
2023/12/04	24.3	119.18	80.2	121.23	117.00	-55.9	2,151	-2.60%
2023/12/01	22.3	119.84	33.4	119.30	122.50	-11.2	2,050	-0.55%
2023/11/30	28.1	116.62	16	116.50	115.00	12.1	1,957	0.62%
2023/11/29	61.9	116.03	63.2	116.29	115.50	-1.3	1,915	-0.07%
2023/11/28	70.6	114.99	50.4	113.97	115.50	20.1	1,830	1.10%
2023/11/27	35.9	106.09	31	107.20	107.00	4.9	1,681	0.29%
2023/11/24	18	115.89	28.9	116.84	115.50	-10.9	1,506	-0.72%
2023/11/23	39.3	112.32	63.4	113.04	113.00	-24.1	1,322	-1.83%
2023/11/22	8	108.19	44.6	108.35	108.50	-36.6	1,130	-3.24%
2023/11/21	33	98.57	16	98.94	99.00	17	1,015	1.67%
2023/11/20	4	97.30	12	97.99	98.00	-8	1,029	-0.78%
2023/11/17	9.4	97.28	9	97.30	97.20	0.3	1,022	0.03%
2023/11/16	20	98.28	5.4	98.21	97.90	14.6	1,021	1.43%
2023/11/15	0	0.00	11	94.08	94.30	-11	978	-1.12%
2023/11/14	10.5	91.96	1	92.30	91.80	9.5	978	0.97%
2023/11/13	7	93.11	1	92.80	92.60	6	971	0.61%
2023/11/10	3	94.60	0	0.00	94.80	3	974	0.31%
2023/11/09	0	0.00	6	93.72	94.00	-6	990	-0.61%
2023/11/08	0.2	94.20	0	0.00	94.40	0.2	1,040	0.01%
2023/11/07	0.2	93.66	2	93.70	93.60	-1.8	1,094	-0.16%
2023/11/06	6	93.92	5	94.12	94.20	1	1,142	0.09%
2023/11/03	3	90.83	0	0.00	90.80	3	1,142	0.26%
2023/11/02	0	90.80	0	0.00	90.50	0	1,219	0.00%
2023/10/31	2.3	89.78	4.1	89.51	89.00	-1.8	1,279	-0.14%
2023/10/30	1	90.80	1	90.80	90.50	0	1,331	0.00%
2023/10/27	1	91.20	0.1	90.50	91.30	0.9	1,368	0.07%
2023/10/26	1	90.10	0	0.00	90.10	1	1,398	0.07%
2023/10/25	0	0.00	0.1	91.20	90.50	-0.1	1,439	0.00%
2023/10/24	0	89.90	1	90.00	90.40	-1	1,488	-0.06%
2023/10/23	2.3	90.55	0	0.00	90.00	2.3	1,570	0.15%
2023/10/20	1.7	89.67	0	0.00	91.20	1.7	1,607	0.11%
2023/10/19	0.3	90.88	0.1	91.03	91.50	0.2	1,657	0.01%
2023/10/18	0.2	89.10	0	0.00	91.10	0.2	1,686	0.01%
2023/10/17	2.3	90.45	0	0.00	90.40	2.3	1,695	0.13%
2023/10/16	1	91.60	3	91.40	91.30	-2	1,744	-0.11%
2023/10/13	1.1	93.04	1.4	93.60	92.00	-0.3	1,811	-0.02%
2023/10/12	2.3	91.66	0	91.90	91.60	2.3	1,854	0.12%
2023/10/11	0	0.00	1	95.40	94.50	-1	1,905	-0.05%
2023/10/06	6	96.50	0	0.00	96.20	6	2,078	0.29%
2023/10/05	2	96.60	7	95.87	96.40	-5	2,099	-0.24%
2023/10/04	0.1	92.60	1	93.70	93.60	-0.9	2,116	-0.04%
2023/10/03	1	93.80	0	0.00	92.30	1	2,147	0.05%
2023/10/02	2.3	93.58	3	94.00	94.60	-0.8	2,179	-0.03%
2023/09/28	0	0.00	1	92.00	91.60	-1	2,208	-0.05%
2023/09/27	0	90.90	0	0.00	90.70	0	2,263	0.00%
2023/09/26	2.2	91.10	1	91.40	90.80	1.2	2,301	0.05%
2023/09/25	1.4	93.74	1	92.80	92.60	0.4	2,326	0.02%
2023/09/22	3.1	92.76	0.1	93.30	93.30	3	2,370	0.12%
2023/09/21	3.1	93.14	0	0.00	93.00	3.1	2,389	0.13%
2023/09/20	3.2	94.85	2	96.00	94.60	1.2	2,397	0.05%
2023/09/19	0	0.00	1	98.60	96.90	-1	2,418	-0.04%
2023/09/18	1.2	97.59	2	97.20	97.50	-0.9	2,443	-0.03%
2023/09/15	5.2	98.06	2	97.90	97.70	3.2	2,488	0.13%
2023/09/14	11	100.05	7	99.74	100.00	4	2,509	0.16%
2023/09/13	2.4	92.79	2	92.40	93.80	0.4	2,517	0.02%
2023/09/12	5.5	95.25	0	0.00	92.90	5.5	2,572	0.21%
2023/09/11	9.3	96.30	15	97.66	95.60	-5.7	2,670	-0.21%
2023/09/08	5.2	102.50	5	102.00	102.00	0.2	2,711	0.01%
2023/09/07	9.3	101.65	5	101.50	102.50	4.3	2,885	0.15%
2023/09/06	6.1	109.75	5.1	109.90	109.50	1	2,922	0.03%
2023/09/05	0.1	109.00	1	108.00	109.00	-0.9	2,929	-0.03%
2023/09/04	3.1	107.00	1	108.00	107.50	2.1	2,980	0.07%
2023/09/01	0	0.00	5.2	107.60	107.00	-5.2	3,002	-0.17%
2023/08/31	0.2	106.00	3	105.67	106.00	-2.9	3,029	-0.09%
2023/08/29	1	102.50	3	102.17	103.50	-2	3,087	-0.06%
2023/08/28	8.3	102.86	144	102.38	102.00	-135.7	3,113	-4.36%	大賣/鉅額交易
2023/08/25	2	105.25	0	0.00	104.50	2	3,201	0.06%
2023/08/24	0	0.00	305	104.58	104.50	-305	3,275	-9.31%	大賣/鉅額交易
2023/08/23	1	105.50	0	0.00	105.50	1	3,373	0.03%
2023/08/22	2.1	105.76	1	105.00	105.00	1.1	3,497	0.03%
2023/08/21	0.5	106.00	0	0.00	106.00	0.5	3,653	0.01%
2023/08/18	5.5	106.33	25	107.12	105.00	-19.5	3,821	-0.51%
2023/08/17	0	0.00	4.6	106.15	107.00	-4.6	4,115	-0.11%
2023/08/16	4.3	103.02	3	104.83	104.00	1.3	4,276	0.03%
2023/08/15	5.3	104.04	12	102.92	105.00	-6.7	4,464	-0.15%
2023/08/14	20.4	101.59	346.3	100.03	100.00	-325.9	4,570	-7.13%	大賣/鉅額交易
2023/08/11	12.3	105.85	5	105.30	105.50	7.3	4,626	0.16%
2023/08/10	23	105.96	5	107.10	109.00	18	4,659	0.39%
2023/08/09	3	110.00	2	110.00	109.50	1	4,689	0.02%
2023/08/08	1.1	111.23	0	0.00	110.50	1.1	4,779	0.02%
2023/08/07	13	111.00	12	111.46	112.50	1	4,848	0.02%
2023/08/04	9.2	109.42	33	108.12	113.00	-23.8	4,983	-0.48%
2023/08/02	4.3	111.05	404	110.01	110.00	-399.7	5,006	-7.98%	大賣/鉅額交易
2023/08/01	0.1	114.36	0	0.00	114.00	0.1	5,107	0.00%
2023/07/31	0	116.00	4	116.25	116.00	-4	5,348	-0.07%
2023/07/28	7.3	116.65	17	115.06	115.00	-9.7	5,356	-0.18%
2023/07/27	61.1	118.42	55.2	119.45	118.00	5.9	5,330	0.11%
2023/07/26	349	119.64	152.1	120.33	118.00	196.9	5,319	3.70%	大買/大賣/鉅額交易
2023/07/25	5.2	116.96	6	117.00	117.00	-0.8	5,283	-0.02%
2023/07/24	2.2	116.08	6.2	117.73	116.50	-4	5,280	-0.08%
2023/07/21	10	114.10	16	114.00	114.50	-6	5,258	-0.11%
2023/07/20	2.2	115.95	4.1	116.25	116.50	-1.9	5,311	-0.04%
2023/07/19	2	114.50	5.1	115.88	113.50	-3	5,308	-0.06%
2023/07/18	2.5	113.10	4	113.38	113.50	-1.5	5,334	-0.03%
2023/07/17	105.1	116.97	113.5	118.85	115.50	-8.4	5,353	-0.16%	大買/大賣/
2023/07/14	103.4	116.82	90.3	119.51	116.00	13.2	5,361	0.25%	大買/
2023/07/13	743.7	117.83	143	118.52	117.50	600.7	5,314	11.30%	大買/大賣/鉅額交易
2023/07/12	3.4	110.12	4	110.63	111.00	-0.6	5,185	-0.01%
2023/07/11	10	111.05	2	111.75	111.00	8	5,246	0.15%
2023/07/10	2.4	108.00	42	108.06	110.00	-39.6	5,260	-0.75%
2023/07/07	30	110.37	6.2	109.76	109.00	23.8	5,332	0.45%
2023/07/06	255.1	112.09	7	111.71	111.00	248.1	5,489	4.52%	大買/鉅額交易
2023/07/05	4	113.01	6	112.42	112.00	-2	5,496	-0.04%
2023/07/04	16.1	111.56	12	111.42	111.50	4.1	5,491	0.08%
2023/07/03	9.2	111.73	10.3	111.04	111.00	-1.1	5,480	-0.02%
2023/06/30	9	111.69	13.2	111.35	112.00	-4.2	5,522	-0.08%
2023/06/29	2	107.75	47.3	107.80	109.00	-45.3	5,561	-0.81%
2023/06/28	11	106.63	250.5	107.19	106.00	-239.5	5,605	-4.27%	大賣/鉅額交易
2023/06/27	15.2	107.38	2	108.25	107.00	13.2	5,712	0.23%
2023/06/26	8.6	108.87	5	108.90	108.50	3.6	5,791	0.06%
2023/06/21	3.5	111.88	13.1	111.28	111.00	-9.7	6,010	-0.16%
2023/06/20	3.7	111.28	0.1	111.50	111.00	3.7	6,177	0.06%
2023/06/19	8.8	110.89	9.3	110.97	112.00	-0.5	6,236	-0.01%
2023/06/16	17.9	111.58	0	0.00	110.50	17.9	6,237	0.29%
2023/06/15	93.1	113.19	27	112.04	113.00	66.1	6,208	1.06%
2023/06/14	324.8	112.27	3	112.17	111.50	321.8	6,122	5.26%	大買/鉅額交易
2023/06/13	61.8	113.69	11	114.18	113.50	50.8	6,098	0.83%
2023/06/12	11.9	115.24	385.2	115.00	115.00	-373.3	5,970	-6.25%	大賣/鉅額交易
2023/06/09	14.1	127.39	3	126.67	127.50	11.1	5,959	0.19%
2023/06/08	7.9	126.98	18.6	127.93	125.00	-10.7	6,092	-0.18%
2023/06/07	2.5	131.94	3	131.67	131.00	-0.6	6,106	-0.01%
2023/06/06	5.2	131.50	10	130.95	130.50	-4.8	6,154	-0.08%
2023/06/05	7.2	134.87	5	135.30	135.50	2.2	6,167	0.03%
2023/06/02	16.5	133.37	30.3	135.16	134.50	-13.8	6,235	-0.22%
2023/06/01	15.3	134.71	4	135.00	134.50	11.3	6,334	0.18%
2023/05/31	32.5	136.31	74	137.68	136.50	-41.5	6,562	-0.63%
2023/05/30	88	135.48	61	136.43	136.00	27	6,538	0.41%
2023/05/29	25.3	134.50	27	134.50	135.50	-1.8	6,546	-0.03%
2023/05/26	33.1	129.14	24.8	129.93	128.00	8.3	6,556	0.13%
2023/05/25	43.6	131.07	21	130.52	129.00	22.6	6,500	0.35%
2023/05/24	184.2	135.12	97	136.81	135.00	87.2	6,491	1.34%	大買/
2023/05/23	238	137.58	166	138.24	140.50	72	6,518	1.10%	大買/大賣/
2023/05/22	22	127.61	32.1	128.61	128.50	-10.1	6,536	-0.15%
2023/05/19	50	126.09	28.8	126.93	125.00	21.3	6,667	0.32%
2023/05/18	18.1	123.95	25	123.74	124.00	-6.9	6,598	-0.10%
2023/05/17	17.2	121.96	13.1	120.58	121.00	4.1	6,515	0.06%
2023/05/16	10	120.85	34.3	120.62	119.50	-24.3	6,503	-0.37%
2023/05/15	38	118.95	38	119.66	118.00	0	6,578	0.00%
2023/05/12	32.3	118.15	15.6	119.29	120.50	16.8	6,623	0.25%
2023/05/11	31	117.02	47.2	116.83	116.00	-16.2	6,731	-0.24%
2023/05/10	71.2	117.18	53.4	116.59	116.00	17.8	6,737	0.26%
2023/05/09	8	115.50	19	114.55	114.00	-11	6,671	-0.16%
2023/05/08	49.8	116.54	45	116.76	117.00	4.8	6,753	0.07%
2023/05/05	314	113.66	326.5	115.02	115.50	-12.5	6,788	-0.18%	大買/大賣/
2023/05/04	5.2	106.55	8.1	107.13	107.00	-2.9	6,558	-0.04%
2023/05/03	0	0.00	1	104.50	104.50	-1	6,556	-0.02%
2023/05/02	4	105.88	4	106.00	105.50	0	6,630	0.00%
2023/04/28	3.2	102.98	4	103.38	102.50	-0.9	6,665	-0.01%
2023/04/27	3	98.63	4	98.75	100.50	-1	6,671	-0.01%
2023/04/26	2	99.90	6	99.48	100.00	-4	6,776	-0.06%
2023/04/25	16	99.46	12.1	101.56	98.30	3.9	6,949	0.06%
2023/04/24	3	102.17	6	102.25	102.00	-3	7,208	-0.04%
2023/04/21	5	101.20	131.2	102.97	100.50	-126.2	7,348	-1.72%	大賣/鉅額交易
2023/04/20	15.2	103.86	196.1	103.16	103.00	-181	7,300	-2.48%	大賣/鉅額交易
2023/04/19	6.3	108.45	10	109.00	108.00	-3.7	7,251	-0.05%
2023/04/18	8.2	109.82	2	110.25	108.50	6.2	7,281	0.09%
2023/04/17	7.4	111.36	2.3	111.48	110.00	5.1	7,327	0.07%
2023/04/14	3.2	111.06	17	111.41	111.50	-13.8	7,313	-0.19%
2023/04/13	9.2	109.79	8	109.88	109.50	1.2	7,258	0.02%
2023/04/12	41.5	110.33	12	109.96	111.00	29.5	7,245	0.41%
2023/04/11	62.5	110.58	7	110.86	109.50	55.5	7,162	0.77%
2023/04/10	4	122.13	9	122.56	121.50	-5	7,000	-0.07%
2023/04/07	18	122.33	15	122.07	122.00	3	7,009	0.04%
2023/04/06	3.2	120.25	3	120.33	121.50	0.2	7,017	0.00%
2023/03/31	20	122.75	19	122.37	121.50	1	7,121	0.01%
2023/03/30	13	121.19	20	121.38	121.50	-7	7,218	-0.10%
2023/03/29	22.1	119.14	14	118.57	119.00	8.1	7,197	0.11%
2023/03/28	30.2	120.47	38	119.09	118.00	-7.8	7,243	-0.11%
2023/03/27	42.1	121.93	42.1	122.21	121.50	0	7,148	0.00%
2023/03/24	65.2	126.11	56.1	125.79	123.50	9.1	7,102	0.13%
2023/03/23	53.1	118.96	75.6	121.81	127.00	-22.5	6,916	-0.32%
2023/03/22	16	114.75	40	114.79	115.50	-24	6,781	-0.35%
2023/03/21	7	112.86	4	112.63	111.50	3	6,770	0.04%
2023/03/20	16.2	113.88	9	113.94	113.50	7.2	6,866	0.10%
2023/03/17	3	111.17	6	110.75	111.50	-3	6,950	-0.04%
2023/03/16	7	108.43	8	107.88	107.50	-1	7,009	-0.01%
2023/03/15	8.4	112.44	11.2	112.05	111.50	-2.8	7,091	-0.04%
2023/03/14	27.1	109.33	20.2	108.88	110.00	6.9	7,162	0.10%
2023/03/13	45.6	105.62	38	108.11	108.50	7.6	7,206	0.11%
2023/03/10	10.5	116.03	23.4	116.69	114.50	-12.9	7,204	-0.18%
2023/03/09	58	120.73	37.1	121.25	120.00	20.9	7,305	0.29%
2023/03/08	16	120.19	35	120.44	119.00	-19	7,505	-0.25%
2023/03/07	23.2	119.38	31.3	119.91	121.00	-8.1	7,613	-0.11%
2023/03/06	104.8	121.02	89.5	119.85	119.50	15.3	7,701	0.20%	大買/
2023/03/03	130.1	119.90	107.2	122.14	123.00	22.9	7,598	0.30%	大買/大賣/
2023/03/02	11	113.82	17	114.82	116.50	-6	7,411	-0.08%
2023/03/01	19	111.11	26	111.85	113.00	-7	7,452	-0.09%
2023/02/24	39.5	112.93	47	111.38	109.50	-7.5	7,558	-0.10%
2023/02/23	43.2	113.07	24	113.04	114.50	19.2	7,718	0.25%
2023/02/22	61.1	112.18	55	112.01	111.50	6.1	7,996	0.08%
2023/02/21	100.1	118.62	88	119.24	116.50	12.1	8,003	0.15%
2023/02/20	137.1	116.27	137.5	116.95	116.50	-0.4	7,857	-0.01%	大買/大賣/
2023/02/17	188.1	114.12	201.4	113.57	114.50	-13.3	7,569	-0.18%	大買/大賣/
2023/02/16	93.4	106.85	74	106.77	105.50	19.4	7,339	0.26%
2023/02/15	43.2	103.86	32	103.11	104.50	11.2	7,291	0.15%
2023/02/14	33	103.09	81	103.04	103.00	-48	7,344	-0.65%
2023/02/13	158	105.54	89.5	106.06	106.00	68.5	7,332	0.93%	大買/
2023/02/10	35.5	103.63	35.1	102.89	102.50	0.4	7,218	0.01%
2023/02/09	175.5	105.73	55	104.95	105.00	120.5	7,140	1.69%	大買/鉅額交易
2023/02/08	101.1	99.18	94	100.11	101.00	7.1	6,972	0.10%	大買/
2023/02/07	67.1	98.00	58	98.19	99.50	9.1	6,859	0.13%
2023/02/06	105	97.19	69	96.89	95.20	36	6,859	0.52%	大買/
2023/02/03	24	99.90	42	98.80	101.00	-18	6,762	-0.27%
2023/02/02	8	94.01	16.3	93.91	94.10	-8.3	6,627	-0.13%
2023/02/01	14	92.73	15	92.57	93.00	-1	6,598	-0.02%
2023/01/31	23.2	91.68	11	91.19	91.80	12.2	6,593	0.18%
2023/01/30	34	94.62	18	94.11	94.00	16	6,533	0.24%
2023/01/17	8	95.30	8	95.45	95.50	0	6,477	0.00%
2023/01/16	33.1	93.44	27	93.88	95.00	6.1	6,463	0.10%
2023/01/13	63	97.80	53	97.36	94.60	10	6,363	0.16%
2023/01/12	58	102.00	58	102.19	102.00	0	6,240	0.00%
2023/01/11	4	97.20	27	98.12	99.40	-23	5,981	-0.38%
2023/01/10	96	90.21	5	90.76	90.40	91	5,863	1.55%
2023/01/09	83	89.84	8	89.30	90.00	75	5,860	1.28%
2023/01/06	34	89.42	26	89.12	88.60	8	5,845	0.14%
2023/01/05	14	93.46	19	93.81	92.60	-5	5,834	-0.09%
2023/01/04	23	92.73	11	91.93	91.10	12	5,790	0.21%
2023/01/03	14	93.76	28	93.70	93.80	-14	5,781	-0.24%
2022/12/30	6	93.83	5	93.30	92.00	1	5,769	0.02%
2022/12/29	6	90.45	9	91.30	92.00	-3	5,747	-0.05%
2022/12/28	7	92.74	12	92.13	91.00	-5	5,778	-0.09%
2022/12/27	14	93.89	14	94.41	94.70	0	5,810	0.00%
2022/12/26	8	92.05	12	92.50	92.20	-4	5,797	-0.07%
2022/12/23	28	95.08	182	93.97	91.80	-154	5,778	-2.67%	大賣/鉅額交易
2022/12/22	51	102.86	26	102.91	98.80	25	5,663	0.44%
2022/12/21	7	102.50	16	103.75	102.50	-9	5,530	-0.16%
2022/12/20	33	101.94	31	102.99	98.90	2	5,497	0.04%
2022/12/19	1	99.90	7	103.00	103.00	-6	5,431	-0.11%
2022/12/16	22	101.32	17	102.26	100.50	5	5,478	0.09%
2022/12/15	15	103.53	26	104.04	103.50	-11	5,444	-0.20%
2022/12/14	14	100.71	19	100.83	102.00	-5	5,405	-0.09%
2022/12/13	28	98.55	150	98.85	97.00	-122	5,358	-2.28%	大賣/鉅額交易
2022/12/12	24	101.79	12	102.33	99.50	12	5,320	0.23%
2022/12/09	10	104.85	6	105.74	108.00	4	5,286	0.08%
2022/12/08	18	105.56	31	105.48	107.50	-13	5,437	-0.24%
2022/12/07	32	105.45	231.4	102.39	104.00	-199.4	5,599	-3.56%	大賣/鉅額交易
2022/12/06	27.4	108.47	33	107.58	108.00	-5.6	5,553	-0.10%
2022/12/05	47	103.67	120.5	103.23	105.50	-73.5	5,455	-1.35%	大賣/
2022/12/02	22.5	101.72	37	102.16	104.00	-14.5	5,360	-0.27%
2022/12/01	36	96.29	65	96.84	96.60	-29	5,216	-0.56%
2022/11/30	138	95.58	118	95.56	95.50	20	5,065	0.39%	大買/大賣/
2022/11/29	30	88.90	30	89.74	88.80	0	4,812	0.00%
2022/11/28	23	89.12	34	89.10	88.00	-11	4,669	-0.24%
2022/11/25	7	87.77	9	87.37	87.10	-2	4,512	-0.04%
2022/11/24	76	87.48	66	87.23	87.30	10	4,485	0.22%
2022/11/23	12	87.08	12	87.09	87.90	0	4,449	0.00%
2022/11/22	14	87.28	14	87.58	87.50	0	4,354	0.00%
2022/11/21	150	87.60	174	86.98	87.90	-24	4,194	-0.57%	大買/大賣/
2022/11/18	96	81.34	76.1	81.10	82.80	19.9	3,949	0.50%
2022/11/17	71	77.09	76	73.88	76.30	-5	3,643	-0.14%
2022/11/16	112	72.08	73	72.47	71.20	39	3,514	1.11%	大買/
2022/11/15	16	71.06	1	70.80	71.00	15	3,489	0.43%
2022/11/14	16	71.17	18	71.23	71.10	-2	3,482	-0.06%
2022/11/11	41	70.91	18	71.02	70.90	23	3,448	0.67%
2022/11/10	41	69.40	34	69.43	69.30	7	3,420	0.20%
2022/11/09	7	68.46	60	69.31	68.80	-53	3,394	-1.56%
2022/11/08	12	67.03	9	67.29	67.50	3	3,389	0.09%
2022/11/07	7	66.73	7	66.59	66.40	0	3,471	0.00%
2022/11/04	128	67.94	12	67.63	67.50	116	3,560	3.26%	大買/鉅額交易
2022/11/03	13	66.98	4	67.30	67.50	9	3,585	0.25%
2022/11/02	69	66.59	29	65.96	67.10	40	3,596	1.11%
2022/11/01	16	64.88	7	64.24	64.90	9	3,558	0.25%
2022/10/31	216	64.33	5	64.38	64.40	211	3,591	5.87%	大買/鉅額交易
2022/10/27	53	61.44	4	60.83	61.90	49	3,775	1.30%
2022/10/26	4	59.70	2	59.40	59.40	2	3,928	0.05%
2022/10/25	0	0.00	3	59.47	59.60	-3	4,054	-0.07%
2022/10/24	5	60.48	10	60.17	59.40	-5	4,117	-0.12%
2022/10/21	22	59.65	24	58.92	59.10	-2	4,099	-0.05%
2022/10/20	4	58.80	2	57.50	59.10	2	4,100	0.05%
2022/10/19	17	62.56	16	62.63	62.10	1	4,054	0.02%
2022/10/18	2	60.10	11	61.25	59.90	-9	3,993	-0.23%
2022/10/17	2	57.70	5	57.78	58.20	-3	3,974	-0.08%
2022/10/14	4	56.98	5	57.18	57.60	-1	3,971	-0.03%
2022/10/13	13	55.55	9	55.27	54.90	4	4,010	0.10%
2022/10/12	2	59.45	7	59.34	59.70	-5	3,958	-0.13%
2022/10/11	7	58.93	1	58.90	58.50	6	3,994	0.15%
2022/10/07	1	60.70	1	61.70	60.80	0	4,072	0.00%
2022/10/06	1	61.10	1	61.10	61.10	0	4,147	0.00%
2022/10/05	8	62.60	13	62.81	60.80	-5	4,214	-0.12%
2022/10/04	11	61.74	6	62.42	63.00	5	4,203	0.12%
2022/10/03	2	59.50	3	58.23	59.60	-1	4,180	-0.02%
2022/09/30	2	57.70	1	58.60	58.60	1	4,209	0.02%
2022/09/29	2	58.40	3	58.50	57.60	-1	4,222	-0.02%
2022/09/28	0	0.00	1	60.40	57.30	-1	4,293	-0.02%
2022/09/27	4	61.05	3	61.57	62.10	1	4,362	0.02%
2022/09/26	12	64.17	11	65.00	61.50	1	4,403	0.02%
2022/09/23	7	67.46	45	68.85	65.60	-38	4,534	-0.84%
2022/09/22	18	70.93	2	71.05	71.20	16	4,650	0.34%
2022/09/21	15	71.07	0	0.00	70.80	15	5,053	0.30%
2022/09/20	24	72.12	1	72.50	72.00	23	5,210	0.44%
2022/09/19	8	73.64	5	72.68	71.70	3	5,296	0.06%
2022/09/16	6	76.05	16	75.86	75.10	-10	5,300	-0.19%
2022/09/15	55	79.37	37	78.90	78.30	18	5,221	0.34%
2022/09/14	31	73.77	27	75.33	78.30	4	4,970	0.08%
2022/09/13	9	70.14	23	69.73	71.40	-14	4,730	-0.30%
2022/09/12	1	66.20	0	0.00	66.10	1	4,681	0.02%
2022/09/08	3	63.43	4	63.20	63.20	-1	4,686	-0.02%
2022/09/07	1	63.00	1	64.20	62.70	0	4,707	0.00%
2022/09/06	2	64.35	5	64.82	64.20	-3	4,750	-0.06%
2022/09/05	1	67.00	3	67.20	66.80	-2	4,823	-0.04%
2022/09/02	0	0.00	2	69.00	68.60	-2	5,107	-0.04%
2022/09/01	11	68.58	0	0.00	68.50	11	5,238	0.21%
2022/08/31	0	0.00	3	69.03	69.00	-3	5,232	-0.06%
2022/08/30	9	68.66	12	68.82	68.60	-3	5,209	-0.06%
2022/08/29	1	66.60	3	67.23	66.70	-2	5,164	-0.04%
2022/08/26	4	70.83	2.3	71.10	71.30	1.7	5,134	0.03%
2022/08/25	3	70.43	11	70.25	70.70	-8	5,099	-0.16%
2022/08/24	8	68.70	0	0.00	68.20	8	5,054	0.16%
2022/08/23	3	69.53	0	0.00	69.70	3	5,036	0.06%
2022/08/22	2	71.15	3	70.73	70.60	-1	4,995	-0.02%
2022/08/19	1	71.60	4.1	71.91	71.70	-3.1	4,961	-0.06%
2022/08/18	5	71.18	8	71.20	71.70	-3	4,926	-0.06%
2022/08/17	12	70.93	25	71.19	71.30	-13	4,878	-0.27%
2022/08/16	17	69.70	20	69.67	70.50	-3	4,820	-0.06%
2022/08/15	4	68.20	6	68.77	68.20	-2	4,745	-0.04%
2022/08/12	64.1	70.71	20.2	70.35	70.20	43.9	4,665	0.94%
2022/08/11	22.1	72.39	27.1	72.62	72.70	-5	4,531	-0.11%
2022/08/10	12	71.51	7.2	71.65	70.30	4.8	4,408	0.11%
2022/08/09	3	69.80	8.2	70.52	71.30	-5.2	4,340	-0.12%
2022/08/08	14	68.98	6.2	68.94	70.10	7.8	4,296	0.18%
2022/08/05	30.3	70.53	28.3	70.31	70.50	2	4,228	0.05%
2022/08/04	19	68.92	21.3	69.86	70.40	-2.3	4,162	-0.06%
2022/08/03	22	70.72	15	70.93	69.90	7	4,116	0.17%
2022/08/02	48.1	71.31	11	72.07	72.00	37.1	3,918	0.95%
2022/08/01	84	70.45	23	71.00	70.40	61	3,737	1.63%
2022/07/29	4	67.90	18	67.77	68.30	-14	3,585	-0.39%
2022/07/28	1	66.50	11	66.39	66.20	-10	3,503	-0.29%
2022/07/27	3	63.87	6	64.23	66.30	-3	3,487	-0.09%
2022/07/26	0.1	65.60	1	65.30	65.00	-1	3,444	-0.03%
2022/07/25	11	67.25	2	67.00	67.40	9	3,408	0.26%
2022/07/22	5	66.50	3	66.63	66.50	2	3,385	0.06%
2022/07/21	1.2	65.68	3	65.27	65.80	-1.9	3,363	-0.05%
2022/07/20	13	66.46	11	66.27	65.40	2	3,343	0.06%
2022/07/19	4	66.60	5	66.70	66.70	-1	3,292	-0.03%
2022/07/18	22	67.20	21	67.28	67.10	1	3,272	0.03%
2022/07/15	21	66.65	12	66.83	67.10	9	3,219	0.28%
2022/07/14	7	65.73	8	65.96	67.30	-1	3,143	-0.03%
2022/07/13	11	65.71	15	64.81	64.00	-4	3,073	-0.13%
2022/07/12	3	63.60	5	64.18	63.50	-2	3,071	-0.07%
2022/07/11	0	0.00	113	63.39	64.20	-113	3,067	-3.68%	大賣/鉅額交易
2022/07/08	11	63.84	5	63.92	63.60	6	3,064	0.20%
2022/07/07	3	62.63	3	62.20	63.20	0	2,994	0.00%
2022/07/06	25	62.53	18	62.44	60.20	7	2,936	0.24%
2022/07/05	8	63.94	18	63.59	65.30	-10	2,842	-0.35%
2022/07/04	18	61.56	14	61.71	61.40	4	2,724	0.15%
2022/07/01	72	63.86	39	63.58	62.10	33	2,648	1.25%
2022/06/30	167	68.72	86	68.40	69.00	81	2,468	3.28%	大買/
2022/06/29	100	69.34	167.2	69.18	69.60	-67.2	2,278	-2.95%	大賣/
2022/06/28	134	65.86	68	65.75	66.50	66	1,841	3.58%	大買/
2022/06/27	51	62.82	22	62.16	63.20	29	1,653	1.75%
2022/06/24	39	59.58	30	60.21	59.60	9	1,528	0.59%
2022/06/23	3	57.80	11	57.64	57.90	-8	1,477	-0.54%
2022/06/22	2	57.15	0	0.00	56.70	2	1,454	0.14%
2022/06/21	0	0.00	1	57.50	59.10	-1	1,435	-0.07%
2022/06/20	28	57.24	6	58.62	56.80	22	1,422	1.55%
2022/06/17	6	60.13	2	59.10	60.20	4	1,367	0.29%
2022/06/16	3	62.80	7	62.73	60.90	-4	1,343	-0.30%
2022/06/15	5	64.18	3	63.67	64.00	2	1,309	0.15%
2022/06/14	74	64.36	19	64.52	65.00	55	1,241	4.43%
2022/06/13	117	65.29	76	65.18	65.60	41	1,137	3.61%	大買/
2022/06/10	5	61.56	52	62.03	63.60	-47	825	-5.69%
2022/06/09	22	58.16	0	0.00	57.90	22	671	3.28%
2022/06/08	20	56.46	0	0.00	56.50	20	654	3.06%
2022/06/07	10	56.13	0	0.00	56.20	10	653	1.53%
2022/06/06	10	55.81	0	0.00	55.80	10	649	1.54%
2022/06/02	30	55.21	0	0.00	55.20	30	648	4.63%
2022/06/01	10	55.67	0	0.00	55.40	10	647	1.54%
2022/05/31	0	0.00	2	55.00	56.40	-2	639	-0.31%
2022/05/24	0	0.00	2	51.10	51.70	-2	609	-0.33%
2022/05/23	0	0.00	0	52.50	52.20	0	605	-0.01%
2022/05/16	0	0.00	14	50.64	51.10	-14	575	-2.43%
2022/05/11	1.2	51.65	7.3	52.33	51.70	-6.1	554	-1.10%
2022/05/10	2	53.10	0	0.00	53.90	2	543	0.37%
2022/05/09	0	0.00	2	55.20	54.80	-2	529	-0.38%
2022/05/05	1	58.20	0.1	58.20	58.20	0.9	514	0.17%
2022/04/27	1	55.90	2	56.20	57.00	-1	493	-0.20%
2022/04/26	1	57.60	1	57.90	57.50	0	486	0.00%
2022/04/25	7.1	57.98	1	58.00	58.00	6.1	476	1.28%
2022/04/22	2.2	60.91	4	60.93	60.60	-1.8	459	-0.39%
2022/04/21	0.1	61.00	1.2	61.21	61.50	-1.2	451	-0.26%
2022/04/20	6	59.97	3	60.53	60.90	3	436	0.69%
2022/04/19	1.1	59.91	5	59.70	59.90	-3.9	403	-0.97%
2022/04/18	44.1	60.81	26	62.08	59.10	18.1	378	4.80%
2022/04/15	1	60.20	3	60.07	60.00	-2	298	-0.67%
2022/04/14	0	0.00	3	59.93	59.60	-3	261	-1.15%
2022/04/13	0	0.00	1	57.10	56.70	-1	219	-0.45%
2022/04/12	0	0.00	4	56.10	56.20	-4	218	-1.83%
2022/04/11	0	0.00	2	56.20	56.30	-2	224	-0.89%
2022/04/07	0.4	56.30	0	0.00	55.80	0.4	244	0.16%
2022/04/01	0	0.00	1	56.20	56.50	-1	248	-0.40%
2022/03/31	0	56.00	0	0.00	55.40	0	245	0.00%
2022/03/23	8	55.40	0	0.00	55.40	8	256	3.12%
2022/03/22	2	54.20	0	0.00	54.20	2	251	0.80%
2022/03/21	2	53.90	0	0.00	53.60	2	254	0.79%
2022/03/14	0	0.00	1	53.80	54.00	-1	262	-0.38%
2022/03/10	0	0.00	1	54.10	54.30	-1	276	-0.36%
2022/03/09	1	52.80	0	0.00	53.30	1	274	0.36%
2022/02/17	1	54.30	0	0.00	54.50	1	276	0.36%
2022/01/26	0.2	52.20	0	0.00	52.70	0.2	297	0.05%
2022/01/14	1	53.50	0	0.00	53.90	1	298	0.33%
2022/01/12	0	0.00	0.1	53.90	54.70	-0.1	299	-0.03%
2022/01/05	0.1	56.50	0	0.00	56.30	0.1	298	0.03%
2021/12/24	0	0.00	4	55.85	55.50	-4	270	-1.48%
2021/12/17	1	52.70	0	0.00	52.70	1	253	0.39%
2021/12/16	1	53.50	0	0.00	53.60	1	251	0.40%
2021/12/14	1	53.50	0	0.00	53.40	1	252	0.40%
2021/11/15	0	0.00	5	49.85	49.85	-5	309	-1.61%
2021/11/11	5	51.28	0	0.00	51.20	5	310	1.61%
2021/11/02	0.2	49.50	0	0.00	49.00	0.2	314	0.05%
2021/10/29	1	49.45	0	0.00	49.70	1	312	0.32%
2021/10/20	0	0.00	1	49.60	49.70	-1	316	-0.32%
2021/10/06	1	45.75	0	0.00	45.80	1	316	0.32%
2021/10/04	0.2	44.90	2	44.60	44.45	-1.9	321	-0.57%
2021/10/01	0	0.00	6	45.70	45.95	-6	317	-1.89%
2021/09/29	0	0.00	2	47.10	46.75	-2	316	-0.63%
2021/09/22	0	0.00	3	47.00	46.85	-3	323	-0.93%
2021/09/08	0	0.00	2	48.65	48.65	-2	333	-0.60%
2021/09/02	0.2	49.99	2	49.98	49.25	-1.9	344	-0.54%
2021/08/31	1	50.20	0	0.00	50.80	1	351	0.28%
2021/08/23	1	53.20	0	0.00	53.10	1	352	0.28%
2021/08/20	0.2	53.00	0	0.00	52.90	0.2	351	0.06%
2021/08/19	0	0.00	3	52.60	53.20	-3	354	-0.85%
2021/08/17	2	52.50	0	0.00	53.00	2	372	0.54%
2021/08/16	2	53.50	1.5	53.06	53.40	0.5	370	0.13%
2021/08/13	3	54.90	0	0.00	53.70	3	374	0.80%
2021/08/11	4	56.23	0	0.00	55.60	4	381	1.05%
2021/08/10	1	57.00	0	0.00	57.30	1	390	0.26%
2021/08/02	0	0.00	1	58.90	58.90	-1	489	-0.20%
2021/07/30	0	0.00	0.4	58.96	58.70	-0.4	518	-0.07%
2021/07/27	0	0.00	2	59.10	59.50	-2	548	-0.36%
2021/07/26	1	58.40	0	0.00	58.40	1	554	0.18%
2021/07/21	1	58.00	0	0.00	57.80	1	568	0.18%
2021/07/19	0	0.00	1	58.80	58.60	-1	581	-0.17%
2021/07/05	0	0.00	0.2	60.80	59.60	-0.2	753	-0.03%
2021/07/02	0	0.00	1	58.50	58.50	-1	775	-0.13%
2021/06/30	0	0.00	6	59.20	59.10	-6	859	-0.70%
2021/06/29	1	59.20	0	0.00	59.50	1	879	0.11%
2021/06/28	0	0.00	5	58.90	59.80	-5	895	-0.56%
2021/06/24	5	60.90	1	60.70	60.50	4	950	0.42%
2021/06/21	2	59.50	0	0.00	59.00	2	997	0.20%
2021/06/17	0	0.00	1	59.70	60.00	-1	1,009	-0.10%
2021/06/10	1	61.00	0	0.00	60.70	1	1,012	0.10%
2021/06/09	0	0.00	3	60.60	60.50	-3	1,011	-0.30%
2021/06/04	3.2	60.12	3	60.50	59.80	0.2	1,020	0.02%
2021/06/03	3	60.20	0	0.00	60.50	3	1,027	0.29%
2021/06/01	1	60.30	0	0.00	60.30	1	1,030	0.10%
2021/05/26	0	0.00	7	58.87	58.70	-7	1,028	-0.68%
2021/05/20	4	56.10	3	56.80	55.00	1	1,024	0.10%
2021/05/17	1	52.50	4	52.88	52.10	-3	1,019	-0.29%
2021/05/14	1	56.70	1	57.10	56.20	0	1,008	0.00%
2021/05/13	0	0.00	5	57.18	57.70	-5	996	-0.50%
2021/05/12	0	0.00	3	57.40	59.20	-3	982	-0.31%
2021/05/11	2	60.85	1	60.40	62.00	1	952	0.11%
2021/05/10	3	63.93	2	63.70	63.50	1	936	0.11%
2021/05/07	6	65.13	2	65.45	64.50	4	931	0.43%
2021/05/06	1	62.10	0	0.00	63.30	1	910	0.11%
2021/05/05	1	62.70	0	0.00	63.40	1	911	0.11%
2021/05/04	0	0.00	1	63.00	63.10	-1	911	-0.11%
2021/05/03	2	65.00	0	0.00	64.80	2	902	0.22%
2021/04/29	1	66.20	1	66.30	66.30	0	894	0.00%
2021/04/28	2	66.45	1	66.30	66.60	1	907	0.11%
2021/04/27	1	66.00	1	66.30	66.40	0	918	0.00%
2021/04/26	1.3	65.52	2	65.95	65.80	-0.7	925	-0.08%
2021/04/23	2	65.50	0	0.00	65.90	2	933	0.21%
2021/04/22	2	66.50	0	0.00	66.00	2	934	0.21%
2021/04/20	1	66.90	0	0.00	67.90	1	920	0.11%
2021/04/19	2	66.95	0	0.00	66.90	2	934	0.21%
2021/04/16	0.3	67.40	1	67.20	67.40	-0.7	936	-0.07%
2021/04/15	1	67.10	0	0.00	67.00	1	944	0.11%
2021/04/14	3	67.47	0	0.00	67.10	3	943	0.32%
2021/04/13	2	69.25	4	69.50	68.50	-2	960	-0.21%
2021/04/12	3	69.07	0	0.00	68.50	3	1,016	0.29%
2021/04/09	5.2	68.52	1	68.80	68.40	4.2	1,052	0.40%
2021/04/08	4	68.63	0	0.00	68.80	4	1,042	0.38%
2021/04/07	4	69.03	0	0.00	68.90	4	1,027	0.39%
2021/04/06	0	0.00	4	70.10	69.80	-4	1,031	-0.39%
2021/04/01	0	0.00	1	68.80	68.60	-1	977	-0.10%
2021/03/31	0	0.00	1	67.70	67.80	-1	961	-0.10%
2021/03/29	2	68.85	0	0.00	69.00	2	929	0.22%
2021/03/26	1	67.70	0	0.00	67.90	1	908	0.11%
2021/03/25	2	68.45	1	69.00	67.70	1	922	0.11%
2021/03/24	0	0.00	1	67.70	67.50	-1	911	-0.11%
2021/03/23	3	66.33	1	67.70	66.50	2	897	0.22%
2021/03/22	0	0.00	15	66.82	67.10	-15	890	-1.68%
2021/03/19	1	65.60	0	0.00	65.80	1	879	0.11%
2021/03/18	1	65.60	0	0.00	66.00	1	880	0.11%
2021/03/16	1	65.70	40	66.14	66.10	-39	883	-4.42%
2021/03/15	1	65.90	0	0.00	66.30	1	883	0.11%
2021/03/12	1	65.90	10	66.70	66.40	-9	885	-1.02%
2021/03/10	1	65.80	2.2	65.81	65.60	-1.2	892	-0.13%
2021/03/09	1	63.60	1	64.00	64.50	0	889	0.00%
2021/03/08	12	64.55	0	0.00	64.80	12	900	1.33%
2021/03/03	21	64.79	1	64.70	65.30	20	914	2.19%
2021/03/02	1	65.60	0	0.00	65.40	1	927	0.11%
2021/02/26	22	65.50	2	65.60	66.40	20	928	2.15%
2021/02/25	2	66.30	1	67.00	66.10	1	941	0.11%
2021/02/24	5	66.30	0	0.00	66.70	5	943	0.53%
2021/02/23	3	66.70	1	67.00	66.20	2	955	0.21%
2021/02/22	1	66.80	0	0.00	67.50	1	955	0.10%
2021/02/18	0	0.00	1	67.00	68.40	-1	967	-0.10%
2021/02/17	1	65.30	1	66.90	66.30	0	972	0.00%
2021/02/02	1	65.30	0	0.00	65.50	1	1,075	0.09%
2021/02/01	1	65.30	0	0.00	65.50	1	1,235	0.08%
2021/01/27	0.1	67.90	1	66.90	67.90	-0.9	1,358	-0.07%
2021/01/22	1	64.90	0	0.00	65.70	1	1,347	0.07%
2021/01/21	6.6	65.51	2	64.65	64.70	4.6	1,345	0.34%
2021/01/20	8.2	66.84	1	66.70	65.20	7.2	1,329	0.54%
2021/01/19	8	68.04	0	0.00	67.90	8	1,318	0.61%
2021/01/14	0	0.00	2	70.40	70.40	-2	1,281	-0.16%
2021/01/13	0	0.00	2	70.10	70.20	-2	1,274	-0.16%
2021/01/12	3	69.80	0	0.00	69.30	3	1,268	0.24%
2021/01/11	0.2	71.10	0	0.00	70.70	0.2	1,245	0.01%
2021/01/08	0	0.00	1	71.70	71.80	-1	1,242	-0.08%
2021/01/07	4	72.90	2	73.15	73.00	2	1,229	0.16%
2021/01/06	65	73.62	6.1	73.65	72.60	58.9	1,221	4.82%
2021/01/05	10	74.90	9	74.52	74.60	1	1,188	0.08%
2021/01/04	7	72.67	5	72.92	72.50	2	1,112	0.18%
2020/12/31	1	69.00	0	0.00	69.00	1	1,058	0.09%
2020/12/30	1	69.20	1	69.10	69.50	0	1,063	0.00%
2020/12/29	9	69.63	1.3	69.50	69.50	7.7	1,064	0.72%
2020/12/28	1	69.20	0	0.00	67.80	1	1,037	0.10%
2020/12/22	3	68.27	0	0.00	68.80	3	1,022	0.29%
2020/12/21	2	69.00	0	0.00	69.00	2	1,011	0.20%
2020/12/18	5	68.22	6	68.37	68.80	-1	983	-0.10%
2020/12/15	1	65.60	0	0.00	65.20	1	961	0.10%
2020/12/10	0	0.00	1	65.90	66.00	-1	967	-0.10%
2020/12/09	0	0.00	3	65.53	66.00	-3	970	-0.31%
2020/12/08	0	0.00	1	65.80	65.80	-1	981	-0.10%
2020/12/07	2	64.80	2	64.90	66.20	0	982	0.00%
2020/12/04	1	65.20	1	65.30	65.30	0	977	0.00%
2020/12/03	0	0.00	4	65.73	65.60	-4	969	-0.41%
2020/11/30	0	0.00	1	67.50	67.40	-1	948	-0.11%
2020/11/26	1	68.70	1	69.80	69.30	0	937	0.00%
2020/11/25	3	68.00	2	68.10	67.80	1	922	0.11%
2020/11/24	6	69.53	2	69.55	68.10	4	918	0.44%
2020/11/23	0	0.00	20	68.40	68.80	-20	908	-2.20%
2020/11/20	3	67.30	1	67.50	67.50	2	899	0.22%
2020/11/19	0	0.00	1	67.60	67.60	-1	888	-0.11%
2020/11/17	20	67.80	0	0.00	68.20	20	884	2.26%
2020/11/16	0	0.00	0.2	68.70	68.70	-0.2	891	-0.02%
2020/11/13	0	0.00	2	69.80	69.70	-2	925	-0.22%
2020/11/12	10	70.64	5	70.56	69.80	5	961	0.52%
2020/11/11	2	68.52	34	69.45	69.90	-32	936	-3.42%
2020/11/10	1	69.20	1	69.80	69.90	0	938	0.00%
2020/11/09	89	69.03	68	70.10	70.80	21	910	2.31%
2020/11/06	8	67.06	2	67.60	67.60	6	754	0.80%
2020/11/05	1	62.01	1	62.60	61.50	0	638	0.00%
2020/10/27	0	0.00	2	60.60	61.10	-2	631	-0.32%
2020/10/26	1	61.00	0	0.00	61.20	1	631	0.16%
2020/10/19	0	0.00	5	60.90	61.00	-5	649	-0.77%
2020/10/16	5	61.30	0	0.00	61.00	5	649	0.77%
2020/10/15	1	60.60	0	0.00	61.20	1	640	0.16%
2020/10/13	1	59.40	1	59.90	60.40	0	632	0.00%
2020/10/12	2	59.50	1	59.90	60.20	1	626	0.16%
2020/09/28	0	0.00	1	56.80	56.90	-1	649	-0.15%
2020/09/22	0	0.00	3	57.70	58.20	-3	671	-0.45%
2020/09/21	2	59.20	5	58.24	58.50	-3	697	-0.43%
2020/09/18	0	0.00	1	59.80	59.30	-1	699	-0.14%
2020/09/17	0	0.00	8	58.60	58.80	-8	696	-1.15%
2020/09/16	9	59.33	0	0.00	58.70	9	700	1.28%
2020/09/15	1	59.10	0	0.00	58.90	1	695	0.14%
2020/09/14	0	0.00	2	57.30	58.00	-2	694	-0.29%
2020/09/11	10	56.89	1	56.60	57.00	9	688	1.31%
2020/09/02	0	0.00	2	55.10	55.10	-2	686	-0.29%
2020/08/28	0	0.00	1	56.10	56.30	-1	720	-0.14%
2020/08/24	0	0.00	1	56.00	56.40	-1	752	-0.13%
2020/08/21	2	55.25	0	0.00	55.50	2	751	0.27%
2020/08/20	0	0.00	3	57.17	55.10	-3	745	-0.40%
2020/08/19	23	61.46	21	61.26	58.80	2	725	0.28%
2020/08/18	3	60.37	16	59.78	60.60	-13	677	-1.92%
2020/08/17	1	56.40	0	0.00	55.90	1	636	0.16%
2020/08/14	0	0.00	1	58.30	58.30	-1	624	-0.16%
2020/08/13	1	57.60	0.1	57.10	57.10	0.9	600	0.15%
2020/08/04	0	0.00	1	57.40	57.20	-1	590	-0.17%
2020/07/27	0	0.00	2	57.90	58.40	-2	627	-0.32%
2020/07/24	0	0.00	3	60.13	59.80	-3	623	-0.48%
2020/07/22	1	60.50	0	0.00	61.30	1	625	0.16%
2020/07/21	2	59.85	12	59.83	59.70	-10	630	-1.59%
2020/07/16	0	0.00	5	60.40	60.50	-5	646	-0.77%
2020/07/15	5	62.00	15	60.70	60.90	-10	651	-1.53%
2020/07/14	10	62.00	6	61.00	61.50	4	681	0.59%
2020/07/13	13	62.63	0	0.00	62.50	13	693	1.87%
2020/07/10	0	0.00	1	62.00	62.00	-1	714	-0.14%
2020/07/09	3	63.80	4	63.60	62.10	-1	711	-0.14%
2020/07/08	2	62.40	2	62.40	62.60	0	701	0.00%
2020/07/07	1	62.40	2	62.60	62.40	-1	697	-0.14%
2020/07/03	10	61.20	0	0.00	61.50	10	697	1.43%
2020/07/02	10	61.80	0	0.00	61.90	10	711	1.41%
2020/07/01	0	0.00	5	62.00	62.00	-5	710	-0.70%
2020/06/30	2	62.70	2	63.10	62.00	0	703	0.00%
2020/06/24	5	59.60	0	0.00	59.70	5	675	0.74%
2020/06/23	2	58.95	0	0.00	58.50	2	682	0.29%
2020/06/22	0	0.00	1	58.30	58.30	-1	688	-0.15%
2020/06/19	1	59.50	0	0.00	59.00	1	704	0.14%
2020/06/08	0	0.00	1	60.60	60.80	-1	847	-0.12%
2020/06/05	2	62.45	1	63.10	62.00	1	875	0.11%
2020/06/04	1	62.00	1	61.60	61.50	0	870	0.00%
2020/06/01	3	59.23	2	59.05	59.60	1	854	0.12%
2020/05/29	1	56.00	1	56.70	57.30	0	840	0.00%
2020/05/27	0	0.00	2	57.30	56.90	-2	862	-0.23%
2020/05/25	0	0.00	5	56.34	56.10	-5	868	-0.58%
2020/05/21	0	0.00	1	57.30	57.30	-1	880	-0.11%
2020/05/20	0	0.00	9	55.59	56.60	-9	880	-1.02%
2020/05/19	0	0.00	6	55.60	55.50	-6	895	-0.67%
2020/05/18	0	0.00	16	54.21	54.40	-16	897	-1.78%
2020/05/15	3	55.00	0	0.00	55.30	3	918	0.33%
2020/05/14	6	56.50	12	56.58	56.40	-6	918	-0.65%
2020/05/13	4	56.70	4	57.10	56.80	0	917	0.00%
2020/05/11	5	55.52	5	55.78	55.80	0	950	0.00%
2020/05/08	12	56.50	10	56.10	56.00	2	949	0.21%
2020/05/06	3	56.07	0	0.00	56.10	3	966	0.31%
2020/05/05	10	58.00	4	57.50	57.70	6	973	0.62%
2020/05/04	5	58.62	0	0.00	58.70	5	978	0.51%
2020/04/30	1	58.40	1	59.00	58.90	0	991	0.00%
2020/04/29	0	0.00	2	57.50	57.60	-2	1,005	-0.20%
2020/04/28	0	0.00	4	56.00	55.90	-4	1,013	-0.39%
2020/04/27	8	55.70	17	55.66	56.50	-9	1,026	-0.88%
2020/04/24	8	56.24	4	55.18	56.00	4	1,024	0.39%
2020/04/23	11	55.05	0	0.00	55.70	11	1,016	1.08%
2020/04/21	0	0.00	1	53.30	53.40	-1	1,001	-0.10%
2020/04/20	4	54.70	0	0.00	54.50	4	989	0.40%
2020/04/17	15	54.75	1	56.00	54.70	14	993	1.41%
2020/04/16	0	0.00	1	53.10	53.50	-1	961	-0.10%
2020/04/15	3	51.27	6	52.73	52.20	-3	944	-0.32%
2020/04/14	13	49.95	1	49.85	49.95	12	922	1.30%
2020/04/13	5	49.32	5	49.21	49.55	0	925	0.00%
2020/04/10	8	49.83	3	50.20	50.20	5	926	0.54%
2020/04/09	0	0.00	3	49.78	49.70	-3	936	-0.32%
2020/04/08	0	0.00	1	50.80	50.80	-1	944	-0.11%
2020/04/07	3	47.92	2	48.25	48.75	1	976	0.10%
2020/04/06	0	0.00	4	46.10	46.20	-4	962	-0.42%
2020/04/01	1	45.45	6	45.90	45.90	-5	961	-0.52%
2020/03/31	0	0.00	8	46.15	45.80	-8	960	-0.83%
2020/03/30	3	45.82	3	45.75	46.10	0	959	0.00%
2020/03/27	5	46.71	0	0.00	46.20	5	956	0.52%
2020/03/25	1	46.30	0	0.00	45.80	1	933	0.11%
2020/03/19	1	36.60	1	38.35	36.45	0	912	0.00%
2020/03/18	0	0.00	5	40.35	40.50	-5	884	-0.57%
2020/03/17	2	40.70	6	40.30	40.15	-4	875	-0.46%
2020/03/16	4	42.30	1	42.10	42.30	3	862	0.35%
2020/03/13	13	43.15	1	43.90	44.15	12	863	1.39%
2020/03/12	5	48.96	0	0.00	47.75	5	843	0.59%
2020/03/11	20	53.84	16	55.39	52.80	4	816	0.49%
2020/03/10	1	57.00	1	58.30	58.60	0	777	0.00%
2020/03/09	0	0.00	1	58.80	58.90	-1	768	-0.13%
2020/03/06	1	61.30	10	61.44	61.50	-9	763	-1.18%
2020/03/05	3	60.80	1	61.20	60.80	2	760	0.26%
2020/03/04	1	59.70	1	60.00	59.90	0	758	0.00%
2020/03/03	16	60.79	2	60.90	59.90	14	754	1.85%
2020/03/02	9	59.74	11	59.58	59.60	-2	751	-0.27%
2020/02/25	0	0.00	11.1	60.32	63.00	-11.1	732	-1.51%
2020/02/24	5	62.10	4	62.10	62.30	1	725	0.14%
2020/02/21	13	63.65	3	63.90	63.50	10	734	1.36%
2020/02/20	3	63.90	7	64.20	63.30	-4	735	-0.54%
2020/02/19	3.2	62.34	0	0.00	62.60	3.2	737	0.43%
2020/02/18	7	62.29	0	0.00	62.40	7	733	0.95%
2020/02/14	0	0.00	2	60.60	60.60	-2	709	-0.28%
2020/02/13	1	61.00	6	60.45	60.00	-5	708	-0.71%
2020/02/12	6.2	58.02	11	59.65	60.20	-4.9	701	-0.69%
2020/02/10	3	57.17	0	0.00	55.80	3	697	0.43%
2020/02/07	6	57.12	0.5	57.20	57.20	5.5	706	0.78%
2020/02/06	1	57.10	0	0.00	57.10	1	716	0.14%
2020/02/04	0	0.00	7	51.67	52.70	-7	718	-0.97%
2020/02/03	9	50.29	2	50.80	50.60	7	708	0.99%
2020/01/31	13	54.81	12.5	55.01	54.50	0.5	688	0.07%
2020/01/30	1	60.00	1	60.00	57.60	0	691	0.00%
2020/01/14	0	0.00	2	63.50	63.40	-2	795	-0.25%
2020/01/07	1	64.10	1	64.50	64.80	0	841	0.00%
2020/01/06	0	0.00	1	65.10	65.10	-1	876	-0.11%
2020/01/03	2	67.50	17	66.95	66.70	-15	887	-1.69%
2020/01/02	20	68.84	48	68.46	67.80	-28	887	-3.15%
2019/12/31	22	68.24	15	68.51	68.50	7	874	0.80%
2019/12/30	10	66.55	2	67.15	67.10	8	835	0.96%
2019/12/26	3	66.63	3	66.57	66.50	0	840	0.00%
2019/12/23	3	65.57	0	0.00	65.20	3	890	0.34%
2019/12/20	1	65.80	1	65.80	66.10	0	910	0.00%
2019/12/19	1	66.70	2	66.50	66.30	-1	928	-0.11%
2019/12/18	3	66.57	0	0.00	66.20	3	976	0.31%
2019/12/17	3	64.70	3	64.70	65.00	0	984	0.00%
2019/12/16	1	63.90	0	0.00	64.10	1	1,010	0.10%
2019/12/13	0	0.00	1	63.70	63.70	-1	1,047	-0.10%
2019/12/12	1	65.50	0	0.00	64.30	1	1,075	0.09%
2019/12/11	2	65.85	0	0.00	65.30	2	1,087	0.18%
2019/12/10	0	0.00	1	66.30	66.20	-1	1,104	-0.09%
2019/12/09	3	64.97	2	66.25	66.30	1	1,100	0.09%
2019/12/06	0	0.00	7	64.00	64.10	-7	1,099	-0.64%
2019/12/03	7	63.50	0	0.00	63.40	7	1,158	0.60%
2019/12/02	4	63.60	4	63.60	63.50	0	1,181	0.00%
2019/11/29	2	64.00	2	64.00	64.60	0	1,187	0.00%
2019/11/28	0.3	65.10	0	0.00	65.20	0.3	1,220	0.02%
2019/11/27	3.2	65.13	14	64.73	65.90	-10.9	1,251	-0.87%
2019/11/26	0	0.00	7	64.20	64.20	-7	1,252	-0.56%
2019/11/22	0.1	63.30	0	0.00	63.30	0.1	1,285	0.01%
2019/11/21	4	63.90	3	63.80	64.00	1	1,311	0.08%
2019/11/20	9	62.60	10	62.61	62.80	-1	1,347	-0.07%
2019/11/19	2	64.70	1	64.20	64.20	1	1,425	0.07%
2019/11/18	1	64.60	2	64.45	64.50	-1	1,516	-0.07%
2019/11/15	1	65.80	1	65.80	65.70	0	1,667	0.00%
2019/11/14	0.1	65.90	0	0.00	65.90	0.1	1,672	0.01%
2019/11/13	10	66.31	10	66.28	66.70	0	1,681	0.00%
2019/11/12	0	0.00	0.1	66.20	66.20	-0.1	1,705	0.00%
2019/11/11	27	66.18	5	65.34	65.40	22	1,751	1.26%
2019/11/08	0.1	67.30	0	0.00	67.30	0.1	1,751	0.01%
2019/11/07	2	65.80	0	0.00	65.60	2	1,760	0.11%
2019/11/06	7.1	67.30	14	66.77	66.60	-6.9	1,759	-0.39%
2019/11/05	5	67.26	2.2	68.52	67.30	2.9	1,749	0.16%
2019/11/04	0.3	68.30	5	68.40	68.30	-4.7	1,731	-0.27%
2019/11/01	0	0.00	5	68.30	68.90	-5	1,747	-0.29%
2019/10/31	0	0.00	9	69.19	68.80	-9	1,757	-0.51%
2019/10/30	8	69.10	9	68.93	68.80	-1	1,785	-0.06%
2019/10/29	13	69.22	13	68.96	68.80	0	1,810	0.00%
2019/10/28	2	70.00	2	69.80	69.80	0	1,839	0.00%
2019/10/25	0	0.00	0.2	70.30	70.50	-0.2	1,922	-0.01%
2019/10/24	10	71.22	10.1	70.34	70.40	-0.1	1,943	0.00%
2019/10/23	14	71.99	12	71.32	71.20	2	1,990	0.10%
2019/10/22	38	73.62	8	73.93	72.10	30	1,998	1.50%
2019/10/21	2	70.80	0	0.00	71.30	2	1,947	0.10%
2019/10/17	0	0.00	4	71.10	71.10	-4	1,960	-0.20%
2019/10/16	0.1	70.00	14	70.11	70.00	-13.9	1,958	-0.71%
2019/10/15	3	69.20	0	0.00	70.00	3	1,994	0.15%
2019/10/14	14	69.81	9	69.80	69.10	5	1,984	0.25%
2019/10/09	0	0.00	15	68.88	71.90	-15	1,952	-0.77%
2019/10/08	18.1	70.17	24	69.92	70.00	-5.9	1,967	-0.30%
2019/10/07	16	71.07	12	70.80	70.80	4	1,988	0.20%
2019/10/04	1	70.70	4	70.98	70.90	-3	2,017	-0.15%
2019/10/03	10	71.08	11.1	71.14	71.00	-1.1	2,034	-0.05%
2019/10/02	3	71.73	2.2	72.18	71.90	0.8	2,052	0.04%
2019/10/01	1	72.00	1	72.90	71.90	0	2,096	0.00%
2019/09/27	14	72.83	9	72.63	72.20	5	2,193	0.23%
2019/09/26	4	72.78	3	72.50	72.80	1	2,243	0.04%
2019/09/25	8.1	71.23	5	70.96	71.10	3.1	2,262	0.14%
2019/09/24	12	73.29	2	73.35	72.70	10	2,270	0.44%
2019/09/23	4	73.18	3	73.07	74.00	1	2,268	0.04%
2019/09/20	5	71.94	5	72.02	71.40	0	2,230	0.00%
2019/09/19	7	70.27	7	71.00	71.00	0	2,216	0.00%
2019/09/18	7	69.21	0	0.00	70.00	7	2,205	0.32%
2019/09/17	1.1	67.95	2	68.50	68.00	-0.9	2,173	-0.04%
2019/09/12	2	71.30	2	71.50	70.50	0	2,221	0.00%
2019/09/09	3	70.70	4	70.25	69.50	-1	2,231	-0.04%
2019/09/06	1	71.20	0	0.00	71.10	1	2,219	0.05%
2019/09/05	7	72.70	15	70.85	70.90	-8	2,208	-0.36%
2019/09/04	7	72.67	0	0.00	72.20	7	2,205	0.32%
2019/09/03	2	73.50	2	73.40	73.30	0	2,201	0.00%
2019/09/02	1	75.70	3	74.30	74.10	-2	2,229	-0.09%
2019/08/30	0	0.00	7	75.00	73.70	-7	2,219	-0.32%
2019/08/29	7	73.40	0	0.00	72.90	7	2,206	0.32%
2019/08/28	8	74.76	2	74.00	73.10	6	2,219	0.27%
2019/08/27	1	75.80	1	75.00	74.90	0	2,218	0.00%
2019/08/26	7	72.76	4	72.95	74.10	3	2,254	0.13%
2019/08/23	11	75.70	7	73.84	73.80	4	2,233	0.18%
2019/08/22	1	76.30	3	76.23	75.00	-2	2,229	-0.09%
2019/08/21	49	73.87	54	73.94	73.50	-5	2,165	-0.23%
2019/08/20	7	71.37	9	72.22	73.80	-2	2,092	-0.10%
2019/08/19	1	67.00	0	0.00	67.10	1	1,932	0.05%
2019/08/14	4	69.03	9	68.71	68.60	-5	1,941	-0.26%
2019/08/12	0	0.00	14	66.46	67.00	-14	1,924	-0.73%
2019/08/08	4	67.30	0	0.00	67.40	4	1,923	0.21%
2019/08/07	14	68.40	21	67.90	67.10	-7	1,929	-0.36%
2019/08/06	12	66.41	14	67.30	68.20	-2	1,939	-0.10%
2019/08/05	13	69.37	12	69.06	68.60	1	1,960	0.05%
2019/08/02	12	75.99	24	76.54	76.70	-12	2,024	-0.59%
2019/08/01	7	78.37	2	78.90	77.90	5	2,031	0.25%
2019/07/31	2	78.40	5	77.42	78.50	-3	2,020	-0.15%
2019/07/30	24	77.06	17	76.05	76.40	7	2,035	0.34%
2019/07/29	18	80.06	27	78.93	79.20	-9	2,029	-0.44%
2019/07/26	2	77.50	13	77.35	78.10	-11	1,955	-0.56%
2019/07/25	42	77.23	17	76.86	77.30	25	1,941	1.29%
2019/07/24	6	74.50	2	74.95	74.60	4	1,903	0.21%
2019/07/23	15	74.29	0	0.00	74.20	15	1,920	0.78%
2019/07/22	3	72.33	3	73.50	73.50	0	1,936	0.00%
2019/07/18	0	0.00	5	71.26	70.90	-5	1,974	-0.25%
2019/07/17	1	71.30	5	72.56	71.50	-4	2,022	-0.20%
2019/07/16	2	75.15	0	0.00	74.30	2	2,011	0.10%
2019/07/11	2	75.00	3	75.43	74.80	-1	2,116	-0.05%
2019/07/10	5	76.76	2	76.75	75.60	3	2,157	0.14%
2019/07/09	1	76.30	3	75.20	76.20	-2	2,181	-0.09%
2019/07/08	5	75.90	8	76.59	75.60	-3	2,316	-0.13%
2019/07/05	18	76.91	8	76.70	76.90	10	2,377	0.42%
2019/07/04	33	76.51	30	77.30	77.90	3	2,415	0.12%
2019/07/03	11	75.91	1	75.60	74.00	10	2,343	0.43%
2019/07/02	5	74.90	8	74.44	75.20	-3	2,362	-0.13%
2019/07/01	1	74.10	6	74.03	73.10	-5	2,482	-0.20%
2019/06/28	1	73.10	0	0.00	72.40	1	2,481	0.04%
2019/06/27	11	71.85	1	72.00	71.80	10	2,496	0.40%
2019/06/26	0	0.00	1	69.90	70.10	-1	2,655	-0.04%
2019/06/25	5	72.70	10.5	70.19	69.90	-5.5	2,736	-0.20%
2019/06/24	5.5	72.23	2	72.30	72.20	3.5	2,780	0.13%
2019/06/21	15	73.95	23	74.11	72.20	-8	2,805	-0.29%
2019/06/20	2	73.25	7	72.74	73.90	-5	2,775	-0.18%
2019/06/19	5	72.60	0	0.00	72.50	5	2,770	0.18%
2019/06/18	5	69.30	10	69.13	69.50	-5	2,800	-0.18%
2019/06/17	2	69.45	6	68.93	68.90	-4	2,820	-0.14%
2019/06/14	0	0.00	10	70.51	70.00	-10	2,862	-0.35%
2019/06/13	3	72.13	0	0.00	70.70	3	2,898	0.10%
2019/06/12	2	71.90	4	71.90	72.40	-2	2,941	-0.07%
2019/06/11	5	70.90	2	71.05	70.60	3	2,985	0.10%
2019/06/10	11	68.97	3	67.40	70.90	8	3,066	0.26%
2019/06/06	1	66.10	6	66.10	66.20	-5	3,181	-0.16%
2019/06/05	21	70.26	31	69.85	68.70	-10	3,283	-0.30%
2019/06/04	11	71.50	14	69.76	69.80	-3	3,348	-0.09%
2019/06/03	8	72.55	4	72.65	72.10	4	3,438	0.12%
2019/05/31	21	74.73	14	73.89	73.60	7	3,460	0.20%
2019/05/30	0	0.00	1	71.00	71.00	-1	3,472	-0.03%
2019/05/29	5	71.52	2	71.70	71.10	3	3,561	0.08%
2019/05/28	6	69.07	5	70.26	70.90	1	3,657	0.03%
2019/05/27	11	66.53	2	67.65	66.00	9	3,771	0.24%
2019/05/24	0	0.00	5	70.34	69.50	-5	3,854	-0.13%
2019/05/23	0	0.00	15	69.70	69.30	-15	3,975	-0.38%
2019/05/22	9	71.31	8	71.66	71.50	1	4,006	0.02%
2019/05/21	0	0.00	1	67.00	70.80	-1	4,010	-0.02%
2019/05/20	6	70.40	3	69.90	68.60	3	4,008	0.07%
2019/05/17	9	70.43	1	71.00	70.00	8	4,025	0.20%
2019/05/16	13	70.04	0	0.00	69.00	13	4,031	0.32%
2019/05/15	12	69.13	12	70.55	70.40	0	4,025	0.00%
2019/05/14	4	67.18	0	0.00	68.90	4	4,017	0.10%
2019/05/10	7	66.64	7	67.40	67.20	0	4,006	0.00%
2019/05/09	5	67.90	11	68.66	68.60	-6	3,943	-0.15%
2019/05/08	15	72.65	20	71.47	71.50	-5	3,928	-0.13%
2019/05/07	12	72.54	10	73.05	73.50	2	3,947	0.05%
2019/05/06	15	72.51	30	71.57	70.80	-15	3,970	-0.38%
2019/05/03	18	77.19	12	77.08	76.90	6	4,072	0.15%
2019/05/02	10	77.85	5	76.80	76.90	5	4,075	0.12%
2019/04/30	11	76.12	11	77.41	77.70	0	4,095	0.00%
2019/04/29	13	76.89	10	76.74	75.60	3	4,117	0.07%
2019/04/26	5	81.68	9	79.49	78.90	-4	4,137	-0.10%
2019/04/25	2	82.90	13	82.42	81.90	-11	4,152	-0.26%
2019/04/24	19	82.72	4	82.48	82.00	15	4,242	0.35%
2019/04/23	19	82.59	9	82.13	83.00	10	4,269	0.23%
2019/04/22	6	79.97	11	79.60	80.10	-5	4,214	-0.12%
2019/04/19	8	81.34	6	80.33	79.50	2	4,188	0.05%
2019/04/18	9	81.76	20	81.05	80.80	-11	4,174	-0.26%
2019/04/17	18	85.47	2	85.80	84.60	16	4,136	0.39%
2019/04/16	17	85.89	24	85.45	85.00	-7	4,098	-0.17%
2019/04/15	0	0.00	10	85.70	84.70	-10	4,043	-0.25%
2019/04/12	28	85.68	36	85.70	86.30	-8	3,989	-0.20%
2019/04/11	7	84.37	20	84.32	83.30	-13	3,825	-0.34%
2019/04/10	13	84.17	11	82.50	81.90	2	3,736	0.05%
2019/04/09	7	82.56	8	82.18	82.60	-1	3,648	-0.03%
2019/04/08	44	83.39	19	83.02	82.40	25	3,617	0.69%
2019/04/03	55	81.61	51	82.67	82.00	4	3,522	0.11%
2019/04/02	17	77.71	23	78.05	78.10	-6	3,355	-0.18%
2019/04/01	20	77.64	11.2	77.29	77.00	8.8	3,325	0.26%
2019/03/29	40	79.73	45	79.50	78.50	-5	3,291	-0.15%
2019/03/28	16	74.59	15	75.85	77.80	1	3,115	0.03%
2019/03/27	24	72.35	29	72.83	74.40	-5	3,020	-0.17%
2019/03/26	24	74.68	37	73.20	71.60	-13	2,962	-0.44%
2019/03/25	14	73.50	11	74.19	74.40	3	2,929	0.10%
2019/03/22	13	77.04	10	76.42	76.40	3	2,886	0.10%
2019/03/21	21	77.65	20	78.74	77.50	1	2,863	0.03%
2019/03/20	7	76.80	8	75.93	75.70	-1	2,778	-0.04%
2019/03/19	15	78.00	16	77.56	76.90	-1	2,753	-0.04%
2019/03/18	15	77.49	6.1	77.73	77.80	8.9	2,700	0.33%
2019/03/15	8	75.85	12	76.89	77.50	-4	2,661	-0.15%
2019/03/14	13	77.25	12	77.73	76.80	1	2,604	0.04%
2019/03/13	25	77.72	9	78.70	76.80	16	2,534	0.63%
2019/03/12	35	77.57	41	77.60	79.00	-6	2,429	-0.25%
2019/03/11	19	73.40	58	73.65	76.00	-39	2,275	-1.71%
2019/03/08	16	70.04	22	69.84	69.10	-6	2,148	-0.28%
2019/03/07	40	71.05	48	68.70	67.50	-8	2,064	-0.39%
2019/03/06	16	70.18	1	70.50	69.90	15	1,953	0.77%
2019/03/05	21	70.74	33	69.59	69.50	-12	1,915	-0.63%
2019/03/04	51	74.71	32	73.66	72.30	19	1,844	1.03%
2019/02/27	47	75.43	54	75.47	76.90	-7	1,744	-0.40%
2019/02/26	71	74.01	40	72.49	72.80	31	1,609	1.93%
2019/02/25	20	68.50	36	69.79	73.20	-16	1,463	-1.09%
2019/02/22	73	66.62	61	67.19	66.60	12	1,359	0.88%
2019/02/21	16	61.58	18	62.47	63.50	-2	1,225	-0.16%
2019/02/20	0	0.00	8	59.74	60.20	-8	1,180	-0.68%
2019/02/19	16	59.86	17	59.48	59.30	-1	1,158	-0.09%
2019/02/18	20	59.96	13	60.28	60.60	7	1,134	0.62%
2019/02/15	18	62.87	23	61.70	60.70	-5	1,097	-0.46%
2019/02/14	15	61.61	13	61.58	61.70	2	1,066	0.19%
2019/02/13	16	61.73	10	60.95	61.50	6	1,055	0.57%
2019/02/12	12	61.82	21	61.86	62.00	-9	1,040	-0.87%
2019/02/11	4	61.60	1	60.90	62.00	3	1,026	0.29%
2019/01/30	10	60.61	11	60.30	60.00	-1	996	-0.10%
2019/01/29	23	60.93	20	60.59	60.40	3	969	0.31%
2019/01/28	18	61.67	13	61.58	62.30	5	942	0.53%
2019/01/25	22	60.95	12	59.89	62.30	10	905	1.10%
2019/01/24	15	60.30	39	60.53	60.50	-24	852	-2.81%
2019/01/23	7	57.14	0	0.00	57.10	7	720	0.97%
2019/01/22	15	56.83	17	56.75	56.90	-2	708	-0.28%
2019/01/21	19	56.10	18	56.38	56.90	1	667	0.15%
2019/01/18	12	55.83	13	55.57	56.10	-1	621	-0.16%
2019/01/17	21	54.71	19	54.68	55.10	2	566	0.35%
2019/01/16	7	54.07	12	54.30	55.10	-5	524	-0.95%
2019/01/15	17	50.47	19	50.98	51.50	-2	410	-0.49%
2019/01/14	8	48.67	10	48.46	48.55	-2	347	-0.58%
2019/01/11	14	48.87	14	48.67	48.50	0	347	0.00%
2019/01/10	18	48.62	12	49.08	48.90	6	342	1.75%
2019/01/09	5	48.23	4	48.20	48.25	1	320	0.31%
2019/01/08	29	46.91	13	46.82	47.10	16	286	5.58%
2019/01/07	2	45.90	1	45.65	46.80	1	283	0.35%
2019/01/04	0	0.00	1	44.10	44.60	-1	265	-0.38%
2018/12/13	0	0.00	0	44.55	44.55	0	342	-0.01%
2018/11/05	0	0.00	4	38.80	39.00	-4	457	-0.87%
2018/11/02	0	0.00	6	39.20	39.30	-6	457	-1.31%
2018/11/01	10	39.48	0	0.00	39.40	10	453	2.21%
2018/10/30	1	37.90	1	38.20	37.85	0	439	0.00%
2018/10/26	3	41.73	3	40.95	40.95	0	441	0.00%
2018/10/17	0	0.00	0.2	41.90	41.50	-0.2	420	-0.04%
2018/10/15	2	41.00	2	41.00	41.10	0	419	0.00%
2018/10/11	0	0.00	10	41.49	40.10	-10	413	-2.42%
2018/10/09	2	44.20	0	0.00	44.25	2	402	0.50%
2018/10/08	7	44.74	0	0.00	44.50	7	399	1.75%
2018/10/05	1	44.50	6	44.68	44.80	-5	399	-1.25%
2018/10/03	0	0.00	3	45.55	45.80	-3	396	-0.76%
2018/10/01	5	45.78	0	0.00	45.80	5	403	1.24%
2018/09/26	1	46.50	0	0.00	47.05	1	406	0.25%
2018/09/25	3	46.90	1	46.90	46.60	2	399	0.50%
2018/09/20	1	47.15	0	0.00	46.25	1	389	0.26%
2018/09/19	0	0.00	1	46.50	46.85	-1	384	-0.26%
2018/09/18	3	46.17	0	0.00	46.10	3	374	0.80%
2018/08/27	0	0.00	1	42.70	42.70	-1	409	-0.24%
2018/08/24	0	0.00	7	42.51	42.50	-7	413	-1.69%
2018/07/12	1	44.95	0	0.00	45.20	1	493	0.20%
2018/07/10	1	45.20	0	0.00	45.25	1	498	0.20%
2018/07/06	2	44.80	0	0.00	45.15	2	486	0.41%
2018/06/21	4	48.30	0	0.00	48.10	4	500	0.80%
2018/06/14	4	48.93	2	48.98	49.20	2	489	0.41%
2018/06/13	7	49.04	0	0.00	48.90	7	485	1.44%
2018/06/12	2	50.05	7	50.41	49.10	-5	476	-1.05%
2018/06/11	9	47.93	3	48.97	49.35	6	444	1.35%
2018/05/10	0	0.00	1	45.00	45.65	-1	429	-0.23%
2018/05/02	0	0.00	1	45.30	45.65	-1	448	-0.22%
2018/04/30	1	47.20	0	0.00	47.20	1	450	0.22%
2018/04/26	0	0.00	1	46.70	46.40	-1	457	-0.22%
2018/04/25	0	0.00	1	46.35	46.50	-1	464	-0.22%
2018/04/23	1	46.20	14	45.87	46.20	-13	459	-2.83%
2018/04/20	8	46.20	10	46.49	46.55	-2	458	-0.44%
2018/04/19	0	0.00	12	45.72	46.15	-12	462	-2.60%
2018/04/17	0	0.00	1	44.30	44.30	-1	450	-0.22%
2018/03/31	1	45.50	4	45.68	45.40	-3	582	-0.51%
2018/03/30	0	0.00	5	45.57	45.65	-5	589	-0.85%
2018/03/27	34	45.02	0	0.00	45.00	34	603	5.64%
2018/03/21	1	44.30	0	0.00	44.40	1	756	0.13%
2018/03/13	2	43.58	2	43.55	43.70	0	902	0.00%
2018/02/22	1	41.40	0	0.00	41.90	1	1,526	0.07%
2018/02/06	2	39.55	2	39.55	39.60	0	1,536	0.00%
2018/01/25	1	45.10	0	0.00	44.20	1	1,520	0.07%
2018/01/22	0	0.00	9	45.85	45.40	-9	1,502	-0.60%
2018/01/18	0	0.00	1	47.00	46.45	-1	1,480	-0.07%
2018/01/15	0	0.00	30	47.59	47.50	-30	1,480	-2.03%
2018/01/10	30	47.28	1	47.40	47.10	29	1,489	1.95%
2018/01/08	0	0.00	2	46.60	46.55	-2	1,471	-0.14%
2018/01/05	2	47.30	0	0.00	47.10	2	1,463	0.14%
2018/01/04	9	47.22	2	45.85	48.20	7	1,441	0.49%
2018/01/03	1	46.00	0	0.00	45.90	1	1,402	0.07%