立端 (6245)-國泰-台中券商分點個股進出

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
91.9
漲跌
▼0.6
漲幅
-0.65%
成交量
549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:13:30

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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/05/15	5.7	92.16	14	92.89	91.90	-8.3	1,353	-0.61%
2024/05/14	10.9	92.96	5	91.76	92.50	5.8	1,454	0.40%
2024/05/13	8.2	89.67	5.1	90.02	90.80	3.1	1,468	0.21%
2024/05/10	1.6	94.33	6	94.20	94.20	-4.4	1,476	-0.30%
2024/05/09	1	96.00	0	0.00	95.30	1	1,491	0.07%
2024/05/07	0	0.00	2	95.35	95.70	-2	1,513	-0.13%
2024/05/06	1.5	96.93	1	95.50	95.20	0.5	1,537	0.03%
2024/05/03	1	96.90	2	96.96	96.10	-1	1,566	-0.07%
2024/05/02	0	95.00	0	0.00	95.70	0	1,690	0.00%
2024/04/30	1	95.70	0	0.00	95.40	1	1,738	0.06%
2024/04/29	1	94.90	4	95.53	96.00	-3	1,766	-0.17%
2024/04/26	0.1	93.80	1.1	94.24	93.80	-1.1	1,801	-0.06%
2024/04/25	0.1	94.97	2	95.00	93.80	-1.9	1,816	-0.10%
2024/04/24	1	94.10	2	94.20	94.40	-1	1,864	-0.05%
2024/04/23	1.4	91.26	26.5	91.39	92.00	-25.1	1,932	-1.30%
2024/04/22	3.3	92.56	3.4	93.09	92.00	0	1,989	0.00%
2024/04/19	2.9	92.26	3	93.40	92.50	-0.1	2,044	-0.01%
2024/04/18	2.1	95.50	1	95.30	95.30	1.1	2,059	0.05%
2024/04/17	1	93.90	0.3	95.15	94.30	0.7	2,137	0.03%
2024/04/16	15.2	94.38	3	94.27	92.90	12.2	2,145	0.57%
2024/04/15	3.4	98.42	5.1	98.28	98.20	-1.7	2,123	-0.08%
2024/04/12	4.3	99.88	0	0.00	99.70	4.3	2,125	0.20%
2024/04/11	2.3	100.05	2	100.20	99.80	0.3	2,128	0.01%
2024/04/10	9.3	102.98	11.8	102.30	102.50	-2.5	2,125	-0.12%
2024/04/09	14.6	98.98	3.1	98.47	98.00	11.5	2,100	0.55%
2024/04/08	2.1	99.82	0	0.00	99.50	2.1	2,095	0.10%
2024/04/03	2.8	99.87	0	0.00	99.80	2.8	2,101	0.13%
2024/04/02	2	100.76	1.1	101.50	100.50	1	2,104	0.05%
2024/04/01	8.1	100.51	3	101.00	101.50	5.1	2,115	0.24%
2024/03/29	3.4	99.63	2	99.60	100.50	1.4	2,135	0.07%
2024/03/28	2.2	100.78	0	0.00	100.00	2.2	2,158	0.10%
2024/03/27	2.3	100.85	2	101.50	101.00	0.3	2,168	0.01%
2024/03/26	3.5	102.26	0.1	102.50	101.00	3.4	2,193	0.16%
2024/03/25	1.2	103.50	4.3	103.55	104.00	-3.1	2,241	-0.14%
2024/03/22	3.6	102.15	3.9	101.51	101.50	-0.3	2,251	-0.01%
2024/03/21	5.1	102.60	4.4	102.54	102.50	0.6	2,262	0.03%
2024/03/20	3.2	102.79	4.1	102.62	102.00	-1	2,319	-0.04%
2024/03/19	4.8	102.59	5.5	102.13	102.00	-0.7	2,332	-0.03%
2024/03/18	5.1	100.52	0.1	100.50	100.50	5.1	2,335	0.22%
2024/03/15	3.1	101.16	0	0.00	101.00	3.1	2,372	0.13%
2024/03/14	3.9	100.04	1	100.50	101.00	2.9	2,401	0.12%
2024/03/13	3	100.67	1	102.00	100.50	2	2,454	0.08%
2024/03/12	11.5	102.00	1	102.00	102.00	10.5	2,493	0.42%
2024/03/11	1.2	99.66	2	100.50	100.00	-0.8	2,551	-0.03%
2024/03/08	6.7	98.96	9.2	99.23	98.80	-2.4	2,622	-0.09%
2024/03/07	20.4	101.54	17.2	101.41	100.00	3.3	2,718	0.12%
2024/03/06	18.6	105.02	3	105.00	104.00	15.6	2,753	0.57%
2024/03/05	2.2	107.27	1.5	108.16	107.50	0.7	2,715	0.03%
2024/03/04	5.1	107.10	9.1	107.39	107.50	-4	2,763	-0.15%
2024/03/01	4.3	105.96	4	106.25	106.00	0.3	2,882	0.01%
2024/02/29	1	104.00	3.1	105.00	105.00	-2.1	3,013	-0.07%
2024/02/27	19.1	106.64	10.2	107.07	105.00	8.8	3,200	0.28%
2024/02/26	4	105.50	0.6	105.04	105.50	3.5	3,287	0.11%
2024/02/23	7.2	106.49	1	106.50	105.50	6.2	3,380	0.18%
2024/02/22	4.3	106.09	8.6	106.31	106.00	-4.4	3,367	-0.13%
2024/02/21	2	106.00	2	105.50	105.50	0	3,351	0.00%
2024/02/20	5.3	105.00	4.2	105.49	105.00	1.1	3,346	0.03%
2024/02/19	3.8	103.10	12.1	103.46	103.00	-8.3	3,369	-0.25%
2024/02/16	10.3	103.48	4.1	103.70	104.50	6.2	3,348	0.18%
2024/02/15	25.1	103.99	9.1	104.06	104.00	16	3,330	0.48%
2024/02/05	4.5	114.50	2.5	114.22	114.50	2	3,237	0.06%
2024/02/02	2	116.49	4.2	117.00	116.00	-2.2	3,225	-0.07%
2024/02/01	2	116.00	0	116.50	116.50	2	3,194	0.06%
2024/01/31	2.1	113.76	2.2	115.04	115.00	-0.1	3,180	0.00%
2024/01/30	3	114.00	0.5	114.50	113.50	2.5	3,171	0.08%
2024/01/29	0.3	115.50	0.2	115.50	115.50	0.2	3,179	0.01%
2024/01/26	2	115.47	6.4	114.35	113.50	-4.4	3,153	-0.14%
2024/01/25	21.5	118.04	24	118.00	113.50	-2.5	3,124	-0.08%
2024/01/24	5	117.40	3.2	116.88	115.50	1.8	3,003	0.06%
2024/01/23	2	116.75	8.3	116.69	117.50	-6.3	2,964	-0.21%
2024/01/22	6.1	116.25	6.3	116.62	117.00	-0.2	2,935	-0.01%
2024/01/19	1	113.50	7	113.93	114.00	-6	2,902	-0.21%
2024/01/18	11.2	114.16	4.1	113.23	112.50	7.1	2,886	0.25%
2024/01/17	5.1	116.69	27.3	116.87	117.00	-22.2	2,836	-0.78%
2024/01/16	10.9	116.89	10.8	117.15	116.00	0.2	2,768	0.01%
2024/01/15	5.1	115.72	21.1	115.71	117.50	-16	2,708	-0.59%
2024/01/12	6.1	112.61	6.1	112.75	111.50	0	2,656	0.00%
2024/01/11	15.2	113.77	17.4	113.75	113.50	-2.2	2,632	-0.08%
2024/01/10	1	109.00	2.1	109.76	108.50	-1.1	2,572	-0.04%
2024/01/09	14.2	110.05	0	0.00	108.00	14.2	2,565	0.55%
2024/01/08	0	0.00	0.3	111.40	109.50	-0.3	2,557	-0.01%
2024/01/05	4.2	110.03	1	111.50	111.00	3.2	2,557	0.12%
2024/01/04	5.1	110.86	0	0.00	109.00	5.1	2,568	0.20%
2024/01/03	1.3	109.16	0.1	109.50	110.50	1.2	2,566	0.05%
2024/01/02	3.3	110.14	14.3	109.41	110.50	-11.1	2,560	-0.43%
2023/12/29	3.5	111.71	4.1	112.62	112.50	-0.5	2,562	-0.02%
2023/12/28	5	113.10	4.5	113.06	112.00	0.5	2,552	0.02%
2023/12/27	2.5	113.69	10.6	113.38	113.00	-8	2,550	-0.31%
2023/12/26	8.5	114.94	4	114.25	114.00	4.5	2,547	0.18%
2023/12/25	7.5	114.57	2	114.75	113.50	5.5	2,527	0.22%
2023/12/22	5	112.49	4.2	112.98	113.00	0.9	2,495	0.04%
2023/12/21	6.3	112.61	2.8	113.88	111.50	3.5	2,494	0.14%
2023/12/20	6.9	112.67	9	111.89	115.50	-2.1	2,469	-0.09%
2023/12/19	1	109.00	8.1	108.81	110.50	-7.1	2,414	-0.29%
2023/12/18	0	110.00	2.8	109.82	109.50	-2.7	2,401	-0.11%
2023/12/15	9.3	111.18	6.2	111.44	109.50	3.1	2,396	0.13%
2023/12/14	5.6	113.73	9.7	114.33	113.50	-4.1	2,339	-0.18%
2023/12/13	3.1	113.98	13	113.65	113.50	-9.9	2,327	-0.43%
2023/12/12	5.5	114.05	4.2	115.57	113.50	1.2	2,326	0.05%
2023/12/11	8.2	115.71	8.6	114.64	113.50	-0.4	2,314	-0.02%
2023/12/08	13	115.35	8.4	114.62	117.00	4.7	2,291	0.20%
2023/12/07	10.8	114.49	13.6	113.05	112.50	-2.8	2,257	-0.13%
2023/12/06	14.2	117.08	12	117.18	116.00	2.2	2,255	0.10%
2023/12/05	55.2	115.36	8.3	116.26	115.00	46.9	2,192	2.14%
2023/12/04	35.9	119.55	29.8	118.79	117.00	6.1	2,151	0.28%
2023/12/01	7.4	117.12	20	118.45	122.50	-12.6	2,050	-0.62%
2023/11/30	2	115.75	2.1	116.19	115.00	-0.1	1,957	-0.01%
2023/11/29	10.1	116.10	6.3	116.46	115.50	3.8	1,915	0.20%
2023/11/28	31.2	114.43	30.8	114.70	115.50	0.4	1,830	0.02%
2023/11/27	16.3	106.17	27.2	105.86	107.00	-10.9	1,681	-0.65%
2023/11/24	30.2	116.06	42.1	116.69	115.50	-12	1,506	-0.79%
2023/11/23	24.1	112.89	30.8	113.25	113.00	-6.6	1,322	-0.50%
2023/11/22	6.1	107.26	25.5	108.25	108.50	-19.4	1,130	-1.72%
2023/11/21	0	0.00	1.2	98.80	99.00	-1.2	1,015	-0.12%
2023/11/20	1	98.60	0	0.00	98.00	1	1,029	0.10%
2023/11/17	2.1	97.26	1	97.40	97.20	1.1	1,022	0.11%
2023/11/16	20.2	98.01	12.7	98.17	97.90	7.5	1,021	0.73%
2023/11/15	1.2	93.88	5.2	93.70	94.30	-4	978	-0.40%
2023/11/14	4.5	91.41	2	91.50	91.80	2.5	978	0.25%
2023/11/13	7.7	93.05	0	0.00	92.60	7.7	971	0.79%
2023/11/10	2	94.95	1	94.81	94.80	1	974	0.10%
2023/11/09	0.1	94.00	0	0.00	94.00	0.1	990	0.01%
2023/11/08	0.6	94.46	0	0.00	94.40	0.6	1,040	0.05%
2023/11/07	1.2	93.78	0	0.00	93.60	1.2	1,094	0.11%
2023/11/06	2.4	94.39	5.4	93.79	94.20	-3	1,142	-0.26%
2023/11/03	0.1	90.90	0.1	90.90	90.80	0	1,142	0.00%
2023/11/02	1.2	90.95	1	91.70	90.50	0.2	1,219	0.01%
2023/11/01	0.3	89.04	0	89.02	90.20	0.3	1,251	0.02%
2023/10/31	2.6	90.06	1	91.70	89.00	1.6	1,279	0.12%
2023/10/30	1.1	90.55	0.1	90.98	90.50	1	1,331	0.07%
2023/10/27	3.1	90.11	4.1	90.53	91.30	-0.9	1,368	-0.07%
2023/10/26	1.5	89.97	0.3	90.10	90.10	1.2	1,398	0.08%
2023/10/25	1.2	91.00	6.2	91.48	90.50	-5	1,439	-0.35%
2023/10/24	2.5	89.91	10	89.88	90.40	-7.5	1,488	-0.50%
2023/10/23	3.3	90.53	0.1	91.60	90.00	3.2	1,570	0.20%
2023/10/20	2	90.00	4	90.41	91.20	-2	1,607	-0.13%
2023/10/19	0.2	91.18	15.7	91.05	91.50	-15.5	1,657	-0.94%
2023/10/18	8.3	89.59	2	90.90	91.10	6.3	1,686	0.37%
2023/10/17	1.6	90.78	1	90.80	90.40	0.6	1,695	0.03%
2023/10/16	24.2	91.42	0	0.00	91.30	24.2	1,744	1.39%
2023/10/13	3.2	92.50	4	93.00	92.00	-0.8	1,811	-0.04%
2023/10/12	12.3	91.90	8	91.86	91.60	4.3	1,854	0.23%
2023/10/11	0.1	95.20	1	94.43	94.50	-0.9	1,905	-0.05%
2023/10/06	2.1	95.97	2.2	96.19	96.20	-0.1	2,078	0.00%
2023/10/05	4	95.63	1	95.90	96.40	3	2,099	0.14%
2023/10/04	4.3	92.96	5.5	92.66	93.60	-1.3	2,116	-0.06%
2023/10/03	3.2	92.71	0	94.10	92.30	3.2	2,147	0.15%
2023/10/02	3.4	94.37	4.1	93.62	94.60	-0.8	2,179	-0.03%
2023/09/28	2.2	91.83	1.5	92.08	91.60	0.7	2,208	0.03%
2023/09/27	0.2	91.05	0	0.00	90.70	0.2	2,263	0.01%
2023/09/26	7.7	91.33	7.1	91.05	90.80	0.6	2,301	0.02%
2023/09/25	3.1	92.89	2.5	93.03	92.60	0.6	2,326	0.03%
2023/09/22	5	92.42	1.5	92.83	93.30	3.5	2,370	0.15%
2023/09/21	2.5	93.12	1	93.50	93.00	1.5	2,389	0.06%
2023/09/20	1.2	95.88	2.1	95.24	94.60	-0.9	2,397	-0.04%
2023/09/19	3.3	97.34	3.1	97.92	96.90	0.2	2,418	0.01%
2023/09/18	3.5	97.82	1	98.30	97.50	2.5	2,443	0.10%
2023/09/15	1.6	97.92	2	98.30	97.70	-0.4	2,488	-0.02%
2023/09/14	4.4	98.68	5.1	97.70	100.00	-0.7	2,509	-0.03%
2023/09/13	15.7	93.92	6	93.25	93.80	9.7	2,517	0.38%
2023/09/12	15.9	94.32	4	95.27	92.90	11.9	2,572	0.46%
2023/09/11	14.6	96.35	10.8	95.98	95.60	3.8	2,670	0.14%
2023/09/08	2.4	102.29	2	102.00	102.00	0.4	2,711	0.01%
2023/09/07	20.4	103.67	3.1	102.51	102.50	17.4	2,885	0.60%
2023/09/06	3.2	109.69	10	109.90	109.50	-6.8	2,922	-0.23%
2023/09/05	3.1	108.34	5.5	108.77	109.00	-2.5	2,929	-0.08%
2023/09/04	10	107.45	1	107.50	107.50	9	2,980	0.30%
2023/09/01	8	107.31	3.2	107.50	107.00	4.9	3,002	0.16%
2023/08/31	2	105.75	2.1	105.26	106.00	-0.1	3,029	0.00%
2023/08/30	1.3	104.62	2	104.25	104.00	-0.7	3,041	-0.02%
2023/08/29	2.1	103.49	2	102.50	103.50	0.1	3,087	0.00%
2023/08/28	2.7	102.77	1.1	103.45	102.00	1.6	3,113	0.05%
2023/08/25	5.1	104.82	5	104.60	104.50	0.1	3,201	0.00%
2023/08/24	8.4	105.58	2	106.75	104.50	6.4	3,275	0.19%
2023/08/23	3.2	105.52	3.1	105.84	105.50	0.1	3,373	0.00%
2023/08/22	4.4	105.65	1	105.50	105.00	3.4	3,497	0.10%
2023/08/21	1	106.01	0	0.00	106.00	1	3,653	0.03%
2023/08/18	2.2	105.59	0	0.00	105.00	2.2	3,821	0.06%
2023/08/17	2.2	106.80	3.1	105.69	107.00	-0.8	4,115	-0.02%
2023/08/16	3.2	104.00	3	104.50	104.00	0.2	4,276	0.00%
2023/08/15	1.1	103.53	5	104.40	105.00	-3.9	4,464	-0.09%
2023/08/14	15.6	101.62	7.2	101.52	100.00	8.4	4,570	0.18%
2023/08/11	9.7	106.14	6	105.92	105.50	3.7	4,626	0.08%
2023/08/10	18.9	107.22	15.4	108.14	109.00	3.5	4,659	0.08%
2023/08/09	4.6	110.72	3.1	110.99	109.50	1.5	4,689	0.03%
2023/08/08	5	111.60	2	111.79	110.50	3	4,779	0.06%
2023/08/07	6.2	112.76	2.2	113.27	112.50	4	4,848	0.08%
2023/08/04	1.3	107.75	5	110.70	113.00	-3.7	4,983	-0.07%
2023/08/02	8.8	111.66	2.2	111.48	110.00	6.6	5,006	0.13%
2023/08/01	3.5	114.73	4	113.50	114.00	-0.5	5,107	-0.01%
2023/07/31	3.3	116.48	1.2	116.00	116.00	2.1	5,348	0.04%
2023/07/28	6.1	115.90	3.1	115.98	115.00	3	5,356	0.06%
2023/07/27	20	119.13	11.2	118.92	118.00	8.9	5,330	0.17%
2023/07/26	17.3	119.70	16.3	119.91	118.00	1	5,319	0.02%
2023/07/25	11.4	116.81	10	117.09	117.00	1.3	5,283	0.02%
2023/07/24	5.1	117.56	6.2	116.42	116.50	-1.1	5,280	-0.02%
2023/07/21	4.3	113.90	5.2	114.00	114.50	-0.9	5,258	-0.02%
2023/07/20	3.1	115.64	8	115.38	116.50	-4.9	5,311	-0.09%
2023/07/19	13	115.35	8.1	115.30	113.50	4.9	5,308	0.09%
2023/07/18	8.1	114.43	22.7	113.97	113.50	-14.6	5,334	-0.27%
2023/07/17	8.7	117.17	12.2	117.40	115.50	-3.5	5,353	-0.07%
2023/07/14	33.3	118.11	37	116.24	116.00	-3.7	5,361	-0.07%
2023/07/13	40.4	118.10	51.4	118.08	117.50	-11	5,314	-0.21%
2023/07/12	3	110.50	1.1	110.14	111.00	1.9	5,185	0.04%
2023/07/11	2.1	110.74	6	111.08	111.00	-3.9	5,246	-0.08%
2023/07/10	12.2	107.34	16	108.69	110.00	-3.8	5,260	-0.07%
2023/07/07	10.4	109.24	5	109.40	109.00	5.4	5,332	0.10%
2023/07/06	2.2	111.73	4	111.50	111.00	-1.8	5,489	-0.03%
2023/07/05	5.1	112.50	2	114.00	112.00	3.1	5,496	0.06%
2023/07/04	4.2	110.90	4	111.38	111.50	0.2	5,491	0.00%
2023/07/03	15.2	111.27	2	111.25	111.00	13.2	5,480	0.24%
2023/06/30	15.2	111.40	23	112.13	112.00	-7.8	5,522	-0.14%
2023/06/29	7.1	108.50	14.1	108.37	109.00	-7	5,561	-0.13%
2023/06/28	3.4	106.90	24.1	107.50	106.00	-20.7	5,605	-0.37%
2023/06/27	8.9	108.03	8.5	108.50	107.00	0.3	5,712	0.01%
2023/06/26	27.8	108.65	9	108.61	108.50	18.8	5,791	0.32%
2023/06/21	14.3	111.47	2.6	112.29	111.00	11.7	6,010	0.19%
2023/06/20	30.5	110.36	6.1	111.32	111.00	24.4	6,177	0.39%
2023/06/19	17.3	111.69	4	111.50	112.00	13.3	6,236	0.21%
2023/06/16	20.7	111.64	11.4	111.11	110.50	9.3	6,237	0.15%
2023/06/15	31.1	112.53	30	111.50	113.00	1.1	6,208	0.02%
2023/06/14	32.3	112.55	12	112.96	111.50	20.3	6,122	0.33%
2023/06/13	77.8	113.09	30	114.90	113.50	47.8	6,098	0.78%
2023/06/12	52	115.12	6.1	115.04	115.00	45.9	5,970	0.77%
2023/06/09	13.4	127.06	7.7	126.61	127.50	5.7	5,959	0.09%
2023/06/08	20.4	126.37	11.1	127.08	125.00	9.4	6,092	0.15%
2023/06/07	19.4	131.55	1	131.02	131.00	18.4	6,106	0.30%
2023/06/06	10.7	131.71	19.4	131.63	130.50	-8.7	6,154	-0.14%
2023/06/05	18.3	134.92	6.2	135.00	135.50	12.1	6,167	0.20%
2023/06/02	7.1	133.89	10	134.10	134.50	-2.9	6,235	-0.05%
2023/06/01	14.1	135.07	5	134.80	134.50	9.1	6,334	0.14%
2023/05/31	24.4	136.60	29.2	136.89	136.50	-4.8	6,562	-0.07%
2023/05/30	7.1	135.86	8	135.94	136.00	-0.9	6,538	-0.01%
2023/05/29	27.3	134.06	31.5	135.53	135.50	-4.2	6,546	-0.06%
2023/05/26	43.2	129.89	36	129.33	128.00	7.2	6,556	0.11%
2023/05/25	37.9	131.14	18.2	130.41	129.00	19.7	6,500	0.30%
2023/05/24	37.2	135.81	33.2	136.02	135.00	4	6,491	0.06%
2023/05/23	93.4	137.08	90	136.83	140.50	3.4	6,518	0.05%
2023/05/22	22.1	128.52	36.9	128.68	128.50	-14.8	6,536	-0.23%
2023/05/19	67.1	128.02	76.1	125.63	125.00	-9	6,667	-0.14%
2023/05/18	51.2	124.44	71	123.59	124.00	-19.8	6,598	-0.30%
2023/05/17	23	121.78	25.2	121.51	121.00	-2.2	6,515	-0.03%
2023/05/16	20.4	120.83	16	120.63	119.50	4.4	6,503	0.07%
2023/05/15	47.1	118.67	42.2	118.59	118.00	4.9	6,578	0.08%
2023/05/12	17	117.56	25.3	119.06	120.50	-8.3	6,623	-0.12%
2023/05/11	35.1	117.22	38.2	116.20	116.00	-3.1	6,731	-0.05%
2023/05/10	34.1	116.77	41.2	116.96	116.00	-7.1	6,737	-0.11%
2023/05/09	10.3	114.79	12.2	115.04	114.00	-1.9	6,671	-0.03%
2023/05/08	33	117.33	25.1	116.66	117.00	7.9	6,753	0.12%
2023/05/05	58.3	113.52	73.3	115.07	115.50	-15	6,788	-0.22%
2023/05/04	11.6	106.87	4	107.00	107.00	7.5	6,558	0.12%
2023/05/03	0	0.00	9.1	105.11	104.50	-9.1	6,556	-0.14%
2023/05/02	4.3	105.47	4	105.88	105.50	0.3	6,630	0.00%
2023/04/28	5.4	102.96	3	103.00	102.50	2.4	6,665	0.04%
2023/04/27	12.3	99.65	6	99.33	100.50	6.3	6,671	0.09%
2023/04/26	2.4	99.66	7.4	99.98	100.00	-5	6,776	-0.07%
2023/04/25	14.3	99.93	6.3	99.62	98.30	8.1	6,949	0.12%
2023/04/24	3	102.67	1	100.50	102.00	2	7,208	0.03%
2023/04/21	10.2	101.02	7.1	101.79	100.50	3.1	7,348	0.04%
2023/04/20	26.8	104.27	6	103.25	103.00	20.8	7,300	0.28%
2023/04/19	4.2	108.27	4.1	109.11	108.00	0.1	7,251	0.00%
2023/04/18	5.3	109.14	5	109.20	108.50	0.3	7,281	0.00%
2023/04/17	9	111.11	7	111.79	110.00	2	7,327	0.03%
2023/04/14	12.3	111.01	4.1	111.26	111.50	8.1	7,313	0.11%
2023/04/13	20.2	109.51	27.9	109.59	109.50	-7.7	7,258	-0.11%
2023/04/12	12.5	109.92	6.3	110.28	111.00	6.2	7,245	0.09%
2023/04/11	51.4	110.05	4.1	111.73	109.50	47.3	7,162	0.66%
2023/04/10	4.1	122.86	5.1	121.51	121.50	-0.9	7,000	-0.01%
2023/04/07	3	123.00	3.5	122.43	122.00	-0.5	7,009	-0.01%
2023/04/06	2.5	120.69	1.1	121.50	121.50	1.4	7,017	0.02%
2023/03/31	12	122.96	12.1	122.05	121.50	-0.1	7,121	0.00%
2023/03/30	12.1	121.29	9.1	121.61	121.50	3.1	7,218	0.04%
2023/03/29	6	118.92	7	118.57	119.00	-1	7,197	-0.01%
2023/03/28	20.5	119.31	9.3	118.96	118.00	11.2	7,243	0.15%
2023/03/27	13.5	121.78	19.1	122.05	121.50	-5.6	7,148	-0.08%
2023/03/24	79.9	127.18	71	126.96	123.50	8.9	7,102	0.12%
2023/03/23	20	118.48	36.1	122.34	127.00	-16.1	6,916	-0.23%
2023/03/22	16	115.28	15	115.40	115.50	1	6,781	0.01%
2023/03/21	4.1	113.61	3.1	112.52	111.50	1	6,770	0.02%
2023/03/20	12.1	114.04	6.2	113.65	113.50	5.9	6,866	0.09%
2023/03/17	4.1	111.73	5.3	111.57	111.50	-1.3	6,950	-0.02%
2023/03/16	5.1	107.82	7	107.79	107.50	-1.9	7,009	-0.03%
2023/03/15	8.2	112.35	3	112.67	111.50	5.2	7,091	0.07%
2023/03/14	3.5	108.67	3	108.67	110.00	0.5	7,162	0.01%
2023/03/13	14.4	105.40	13	106.77	108.50	1.4	7,206	0.02%
2023/03/10	7.6	115.58	11	115.63	114.50	-3.5	7,204	-0.05%
2023/03/09	13	121.38	19.2	120.16	120.00	-6.2	7,305	-0.08%
2023/03/08	2	119.75	21	120.29	119.00	-19	7,505	-0.25%
2023/03/07	29.1	119.95	13	119.20	121.00	16	7,613	0.21%
2023/03/06	18.7	121.25	15.1	120.80	119.50	3.6	7,701	0.05%
2023/03/03	55.2	121.42	50.5	121.38	123.00	4.7	7,598	0.06%
2023/03/02	12	114.33	20	113.98	116.50	-8	7,411	-0.11%
2023/03/01	28.1	111.36	27.1	111.16	113.00	0.9	7,452	0.01%
2023/02/24	21.2	113.60	30	112.67	109.50	-8.8	7,558	-0.12%
2023/02/23	38	113.42	27.3	112.75	114.50	10.7	7,718	0.14%
2023/02/22	38.6	111.86	32.2	113.27	111.50	6.4	7,996	0.08%
2023/02/21	41.6	120.07	38.1	119.52	116.50	3.5	8,003	0.04%
2023/02/20	74.8	116.86	69.1	116.96	116.50	5.7	7,857	0.07%
2023/02/17	57	113.32	60.1	113.17	114.50	-3.1	7,569	-0.04%
2023/02/16	18.2	107.13	18.1	106.75	105.50	0.2	7,339	0.00%
2023/02/15	5	103.40	11	103.54	104.50	-6	7,291	-0.08%
2023/02/14	16.5	102.98	20	102.78	103.00	-3.6	7,344	-0.05%
2023/02/13	16	106.40	38.2	105.67	106.00	-22.2	7,332	-0.30%
2023/02/10	23.1	103.96	14	103.57	102.50	9.1	7,218	0.13%
2023/02/09	49.1	105.03	49.2	104.41	105.00	-0.2	7,140	0.00%
2023/02/08	47.1	99.76	62	100.30	101.00	-14.9	6,972	-0.21%
2023/02/07	18.5	98.11	18	98.11	99.50	0.5	6,859	0.01%
2023/02/06	17.2	97.55	13.3	97.46	95.20	3.9	6,859	0.06%
2023/02/03	58.3	98.27	69.2	99.95	101.00	-10.9	6,762	-0.16%
2023/02/02	26	93.85	6	94.20	94.10	20	6,627	0.30%
2023/02/01	5	92.58	4.1	93.17	93.00	0.9	6,598	0.01%
2023/01/31	21.2	91.42	9.1	91.72	91.80	12.1	6,593	0.18%
2023/01/30	20.1	95.44	7	94.56	94.00	13.1	6,533	0.20%
2023/01/17	28	95.08	23	95.54	95.50	5	6,477	0.08%
2023/01/16	57	94.36	65	94.11	95.00	-8	6,463	-0.12%
2023/01/13	32.1	98.36	20	98.11	94.60	12.1	6,363	0.19%
2023/01/12	53	101.89	50.4	102.24	102.00	2.6	6,240	0.04%
2023/01/11	51.2	97.76	67	97.53	99.40	-15.8	5,981	-0.26%
2023/01/10	16	90.24	15	90.53	90.40	1	5,863	0.02%
2023/01/09	7	89.73	8	89.65	90.00	-1	5,860	-0.02%
2023/01/06	20	89.20	8	89.81	88.60	12	5,845	0.21%
2023/01/05	11	94.54	23	93.97	92.60	-12	5,834	-0.21%
2023/01/04	9	93.53	4	93.43	91.10	5	5,790	0.09%
2023/01/03	10	93.86	6	93.53	93.80	4	5,781	0.07%
2022/12/30	3	93.33	4	93.68	92.00	-1	5,769	-0.02%
2022/12/29	4	91.50	4	90.85	92.00	0	5,747	0.00%
2022/12/28	8	92.38	6	93.53	91.00	2	5,778	0.03%
2022/12/27	19	94.54	17	94.02	94.70	2	5,810	0.03%
2022/12/26	26	92.28	31	92.20	92.20	-5	5,797	-0.09%
2022/12/23	69	94.57	60.1	92.36	91.80	8.9	5,778	0.15%
2022/12/22	54.2	103.23	51.2	101.83	98.80	3	5,663	0.05%
2022/12/21	7	102.36	10	102.75	102.50	-3	5,530	-0.05%
2022/12/20	20	103.10	16	103.72	98.90	4	5,497	0.07%
2022/12/19	7	101.50	8	102.19	103.00	-1	5,431	-0.02%
2022/12/16	15	101.83	14.1	100.61	100.50	1	5,478	0.02%
2022/12/15	9	103.56	8	104.19	103.50	1	5,444	0.02%
2022/12/14	45.3	100.73	46.1	99.69	102.00	-0.8	5,405	-0.01%
2022/12/13	12.1	98.89	20.1	99.17	97.00	-8	5,358	-0.15%
2022/12/12	33.3	101.92	32	100.75	99.50	1.3	5,320	0.02%
2022/12/09	24.1	105.67	27	106.59	108.00	-2.9	5,286	-0.05%
2022/12/08	39	106.04	36.1	105.88	107.50	2.9	5,437	0.05%
2022/12/07	34	106.25	28.1	105.14	104.00	5.9	5,599	0.11%
2022/12/06	26	107.87	31	108.06	108.00	-5	5,553	-0.09%
2022/12/05	18	105.50	20	105.20	105.50	-2	5,455	-0.04%
2022/12/02	39	101.26	50.2	101.67	104.00	-11.2	5,360	-0.21%
2022/12/01	116.5	96.58	116	96.14	96.60	0.5	5,216	0.01%	大買/大賣/
2022/11/30	90	92.90	101.5	92.96	95.50	-11.5	5,065	-0.23%	大賣/
2022/11/29	84.5	89.00	89.5	89.27	88.80	-5	4,812	-0.10%
2022/11/28	41.5	89.08	40.1	89.30	88.00	1.5	4,669	0.03%
2022/11/25	7	87.66	5	87.16	87.10	2	4,512	0.04%
2022/11/24	8	87.09	10	87.36	87.30	-2	4,485	-0.04%
2022/11/23	22	87.03	29	86.67	87.90	-7	4,449	-0.16%
2022/11/22	71	87.70	93	87.87	87.50	-22	4,354	-0.51%
2022/11/21	173.2	86.11	153.2	85.84	87.90	20	4,194	0.48%	大買/大賣/
2022/11/18	68	81.30	75.1	81.32	82.80	-7.1	3,949	-0.18%
2022/11/17	14.2	75.72	24	75.99	76.30	-9.8	3,643	-0.27%
2022/11/16	2	71.65	2	72.40	71.20	0	3,514	0.00%
2022/11/15	4	71.28	13	71.55	71.00	-9	3,489	-0.26%
2022/11/14	2	71.14	1	71.40	71.10	1	3,482	0.03%
2022/11/11	11	70.89	8.7	71.10	70.90	2.3	3,448	0.07%
2022/11/10	12	70.71	17	69.22	69.30	-5	3,420	-0.15%
2022/11/09	19	69.28	17	68.75	68.80	2	3,394	0.06%
2022/11/08	5	67.34	11	67.09	67.50	-6	3,389	-0.18%
2022/11/07	9.7	66.71	9	66.56	66.40	0.7	3,471	0.02%
2022/11/04	9	67.76	7	67.30	67.50	2	3,560	0.06%
2022/11/03	5	66.72	7.2	67.48	67.50	-2.2	3,585	-0.06%
2022/11/02	7	67.01	9	66.39	67.10	-2	3,596	-0.06%
2022/11/01	4.1	64.43	5.1	64.80	64.90	-0.9	3,558	-0.03%
2022/10/31	8.1	64.14	7	63.84	64.40	1.1	3,591	0.03%
2022/10/28	1	62.10	1	61.40	61.50	0	3,584	0.00%
2022/10/27	0	0.00	31	60.75	61.90	-31	3,775	-0.82%
2022/10/26	14	59.18	2	58.50	59.40	12	3,928	0.31%
2022/10/25	2	59.25	0	0.00	59.60	2	4,054	0.05%
2022/10/24	17	59.71	7	59.36	59.40	10	4,117	0.24%
2022/10/21	16	58.86	6	58.75	59.10	10	4,099	0.24%
2022/10/20	8.1	58.40	7	59.47	59.10	1.1	4,100	0.03%
2022/10/19	7	62.11	9.4	62.92	62.10	-2.4	4,054	-0.06%
2022/10/18	19	60.81	23.4	60.95	59.90	-4.4	3,993	-0.11%
2022/10/17	0	0.00	2	56.65	58.20	-2	3,974	-0.05%
2022/10/14	4.2	57.39	5	57.42	57.60	-0.9	3,971	-0.02%
2022/10/13	9	55.72	4	57.38	54.90	5	4,010	0.12%
2022/10/12	2	57.90	2	58.30	59.70	0	3,958	0.00%
2022/10/11	0	0.00	0.1	58.30	58.50	-0.1	3,994	0.00%
2022/10/07	1	61.90	1	61.60	60.80	0	4,072	0.00%
2022/10/06	0	0.00	2	61.30	61.10	-2	4,147	-0.05%
2022/10/05	8.3	61.99	2	62.40	60.80	6.3	4,214	0.15%
2022/10/04	4	62.33	18	62.07	63.00	-14	4,203	-0.33%
2022/10/03	6	57.90	9	58.99	59.60	-3	4,180	-0.07%
2022/09/30	22	57.00	26	56.37	58.60	-4	4,209	-0.10%
2022/09/29	15	58.29	13	58.05	57.60	2	4,222	0.05%
2022/09/28	18.3	58.54	18	58.27	57.30	0.3	4,293	0.01%
2022/09/27	8.1	61.02	8	60.84	62.10	0.1	4,362	0.00%
2022/09/26	20.1	63.47	16.1	62.81	61.50	4	4,403	0.09%
2022/09/23	23.1	67.12	13	67.34	65.60	10.1	4,534	0.22%
2022/09/22	16.1	71.03	17	70.26	71.20	-0.9	4,650	-0.02%
2022/09/21	3	70.77	62	70.44	70.80	-59	5,053	-1.17%
2022/09/20	109	71.86	25	71.60	72.00	84	5,210	1.61%	大買/
2022/09/19	18	72.97	19.1	73.06	71.70	-1.1	5,296	-0.02%
2022/09/16	24	75.77	26	75.56	75.10	-2	5,300	-0.04%
2022/09/15	81	79.45	108.9	79.20	78.30	-27.9	5,221	-0.53%	大賣/
2022/09/14	29	75.74	50.4	75.27	78.30	-21.3	4,970	-0.43%
2022/09/13	36.1	69.64	21	70.01	71.40	15.1	4,730	0.32%
2022/09/12	1	66.10	0	0.00	66.10	1	4,681	0.02%
2022/09/07	0	0.00	2	63.10	62.70	-2	4,707	-0.04%
2022/09/06	2	64.35	14	64.78	64.20	-12	4,750	-0.25%
2022/09/05	2.5	67.24	1.2	66.92	66.80	1.3	4,823	0.03%
2022/09/02	1	69.10	1	69.00	68.60	0	5,107	0.00%
2022/09/01	3	68.63	9	68.77	68.50	-6	5,238	-0.11%
2022/08/31	3	68.20	3	68.90	69.00	0	5,232	0.00%
2022/08/30	21	68.70	20	68.81	68.60	1	5,209	0.02%
2022/08/29	3.5	67.39	0	0.00	66.70	3.5	5,164	0.07%
2022/08/26	10	71.06	1	70.70	71.30	9	5,134	0.18%
2022/08/25	2	70.90	1	71.10	70.70	1	5,099	0.02%
2022/08/24	3.9	69.22	4	68.70	68.20	-0.2	5,054	0.00%
2022/08/23	0	0.00	8	69.80	69.70	-8	5,036	-0.16%
2022/08/22	9	70.73	4	71.55	70.60	5	4,995	0.10%
2022/08/19	1.3	71.23	1	72.30	71.70	0.3	4,961	0.01%
2022/08/18	32.2	71.71	3	71.67	71.70	29.2	4,926	0.59%
2022/08/17	5	71.16	1.1	71.00	71.30	3.9	4,878	0.08%
2022/08/16	2.1	70.10	6	70.13	70.50	-3.9	4,820	-0.08%
2022/08/15	16	68.38	7	68.26	68.20	9	4,745	0.19%
2022/08/12	26	70.98	24	70.62	70.20	2	4,665	0.04%
2022/08/11	20	72.61	23.1	72.66	72.70	-3.1	4,531	-0.07%
2022/08/10	10	72.44	11.1	71.51	70.30	-1.1	4,408	-0.02%
2022/08/09	6.1	70.52	20	70.42	71.30	-14	4,340	-0.32%
2022/08/08	18	68.92	9	69.29	70.10	9	4,296	0.21%
2022/08/05	21	70.24	17	70.37	70.50	4	4,228	0.09%
2022/08/04	29	69.74	25	69.03	70.40	4	4,162	0.10%
2022/08/03	22	71.27	19.2	70.63	69.90	2.8	4,116	0.07%
2022/08/02	48	71.90	54.1	71.84	72.00	-6.1	3,918	-0.16%
2022/08/01	30.1	70.19	40	69.87	70.40	-9.9	3,737	-0.26%
2022/07/29	26	67.33	16.2	67.85	68.30	9.8	3,585	0.27%
2022/07/28	9	66.12	10	66.47	66.20	-1	3,503	-0.03%
2022/07/27	7	65.19	9	64.56	66.30	-2	3,487	-0.06%
2022/07/26	8	66.50	107.1	66.22	65.00	-99.1	3,444	-2.88%	大賣/
2022/07/25	10	67.10	6	67.05	67.40	4	3,408	0.12%
2022/07/22	0.1	66.35	1	67.00	66.50	-0.9	3,385	-0.03%
2022/07/21	4	65.40	4	65.48	65.80	0	3,363	0.00%
2022/07/20	9	67.13	12	66.08	65.40	-3	3,343	-0.09%
2022/07/19	1	66.50	6	66.77	66.70	-5	3,292	-0.15%
2022/07/18	17	67.23	30	67.10	67.10	-13	3,272	-0.40%
2022/07/15	40	67.04	31.1	67.10	67.10	8.9	3,219	0.28%
2022/07/14	18.2	65.56	82.1	66.42	67.30	-63.9	3,143	-2.03%
2022/07/13	18	65.18	18.2	64.97	64.00	-0.2	3,073	-0.01%
2022/07/12	13	62.32	33	63.10	63.50	-20	3,071	-0.65%
2022/07/11	10	64.04	18.1	64.04	64.20	-8.1	3,067	-0.27%
2022/07/08	18	63.93	20	63.59	63.60	-2	3,064	-0.07%
2022/07/07	16	62.53	21	62.21	63.20	-5	2,994	-0.17%
2022/07/06	25.2	62.38	33	62.36	60.20	-7.8	2,936	-0.27%
2022/07/05	51	63.60	27	63.00	65.30	24	2,842	0.84%
2022/07/04	19	61.91	16	62.08	61.40	3	2,724	0.11%
2022/07/01	24	64.64	28	63.97	62.10	-4	2,648	-0.15%
2022/06/30	72.8	68.85	61	68.14	69.00	11.8	2,468	0.48%
2022/06/29	55.2	69.07	112.2	69.07	69.60	-57	2,278	-2.50%	大賣/
2022/06/28	97	65.94	34	65.76	66.50	63	1,841	3.42%
2022/06/27	126	63.67	61	62.79	63.20	65	1,653	3.93%	大買/
2022/06/24	8	60.15	5.1	59.62	59.60	2.9	1,528	0.19%
2022/06/23	3	57.50	4	57.80	57.90	-1	1,477	-0.07%
2022/06/22	1.3	58.77	2	59.30	56.70	-0.7	1,454	-0.05%
2022/06/21	1	58.90	1.1	59.07	59.10	-0.1	1,435	-0.01%
2022/06/20	1	58.30	1.1	58.62	56.80	-0.1	1,422	0.00%
2022/06/17	1	59.68	2	59.65	60.20	-1	1,367	-0.07%
2022/06/16	9	63.08	7	63.14	60.90	2	1,343	0.15%
2022/06/15	8	64.10	6.3	64.39	64.00	1.7	1,309	0.13%
2022/06/14	10	63.89	15	63.63	65.00	-5	1,241	-0.40%
2022/06/13	101.2	65.32	96	65.08	65.60	5.2	1,137	0.46%	大買/
2022/06/10	12	62.43	75.5	63.33	63.60	-63.5	825	-7.69%
2022/06/09	1	58.40	1	58.50	57.90	0	671	0.00%
2022/06/08	1	56.30	0	0.00	56.50	1	654	0.15%
2022/06/06	0	0.00	1	55.70	55.80	-1	649	-0.15%
2022/06/02	0	0.00	1	55.00	55.20	-1	648	-0.15%
2022/06/01	1	55.70	2	55.50	55.40	-1	647	-0.15%
2022/05/31	4	56.30	5	55.06	56.40	-1	639	-0.16%
2022/05/30	0.1	52.40	1	52.30	52.50	-0.9	610	-0.15%
2022/05/27	0	0.00	1	52.30	51.80	-1	607	-0.16%
2022/05/26	0.1	52.10	0	0.00	51.90	0.1	607	0.02%
2022/05/25	0	0.00	4	51.45	51.80	-4	608	-0.66%
2022/05/23	1.1	52.01	0	0.00	52.20	1.1	605	0.17%
2022/05/19	1	52.70	0	0.00	52.80	1	601	0.17%
2022/05/18	0	0.00	3	51.77	51.80	-3	600	-0.50%
2022/05/16	2.1	52.21	0	0.00	51.10	2.1	575	0.36%
2022/05/13	1.1	51.81	1	51.50	51.80	0.1	565	0.01%
2022/05/11	0	0.00	1	52.40	51.70	-1	554	-0.18%
2022/05/10	1	53.00	5	53.70	53.90	-4	543	-0.74%
2022/05/04	1	58.00	0	0.00	57.80	1	510	0.20%
2022/05/03	0	0.00	1	59.00	58.50	-1	500	-0.20%
2022/04/29	6	58.80	6	59.22	59.00	0	500	0.00%
2022/04/28	5	57.60	6	58.03	58.00	-1	496	-0.20%
2022/04/26	6	57.30	1	58.00	57.50	5	486	1.03%
2022/04/25	2	58.00	5	59.10	58.00	-3	476	-0.63%
2022/04/22	1	60.20	17	60.44	60.60	-16	459	-3.48%
2022/04/21	1	61.20	2	61.10	61.50	-1	451	-0.22%
2022/04/20	17	60.69	9	60.57	60.90	8	436	1.84%
2022/04/19	12	59.54	4	59.30	59.90	8	403	1.98%
2022/04/18	18.6	61.27	10	61.63	59.10	8.6	378	2.27%
2022/04/15	5	60.14	4	59.75	60.00	1	298	0.34%
2022/04/14	16	59.67	15.1	59.70	59.60	0.9	261	0.34%
2022/04/12	1	56.40	0	0.00	56.20	1	218	0.46%
2022/04/11	6.1	55.86	1	56.30	56.30	5.1	224	2.27%
2022/04/07	1.1	56.44	0.1	55.80	55.80	1	244	0.39%
2022/04/06	1	56.50	2	56.32	56.70	-1	243	-0.42%
2022/04/01	3	56.60	3	56.13	56.50	0	248	0.00%
2022/03/31	1	55.40	0	0.00	55.40	1	245	0.41%
2022/03/30	1.2	55.45	0	0.00	55.30	1.2	256	0.46%
2022/03/28	1	55.20	0	0.00	55.10	1	255	0.39%
2022/03/23	1.1	55.33	2	55.30	55.40	-0.9	256	-0.35%
2022/03/10	10	54.01	0	0.00	54.30	10	276	3.61%
2022/03/09	15	52.76	5	52.54	53.30	10	274	3.64%
2022/03/07	1	52.00	10	51.91	52.80	-9	274	-3.28%
2022/03/03	1	53.70	0	0.00	53.50	1	273	0.37%
2022/03/02	0	0.00	1	53.00	53.20	-1	275	-0.36%
2022/03/01	1	52.30	0	0.00	52.80	1	276	0.36%
2022/02/24	0.1	53.00	0	0.00	52.80	0.1	274	0.04%
2022/02/22	0.1	53.50	0	0.00	53.50	0.1	273	0.04%
2022/02/21	1	53.90	0	0.00	53.90	1	275	0.36%
2022/02/18	1.1	53.64	1	54.50	54.20	0.1	277	0.04%
2022/02/10	1.1	54.69	1	55.00	54.50	0.1	285	0.02%
2022/02/09	0	54.20	0	0.00	54.50	0	295	0.00%
2022/02/08	3	53.93	0	0.00	54.20	3	298	1.01%
2022/02/07	74	52.69	0	0.00	53.60	74	298	24.78%
2022/01/26	0	52.70	0	0.00	52.70	0	297	0.00%
2022/01/20	10	53.60	0	0.00	53.90	10	299	3.34%
2022/01/19	1.6	53.31	1	53.90	53.40	0.6	298	0.20%
2022/01/18	16	54.84	1	54.80	54.10	15	298	5.03%
2022/01/14	15	54.01	0	0.00	53.90	15	298	5.02%
2022/01/13	5	54.40	0	0.00	54.10	5	298	1.67%
2022/01/12	15	54.60	0	0.00	54.70	15	299	5.01%
2022/01/11	0.1	54.00	1	54.20	54.80	-0.9	302	-0.30%
2022/01/10	0	0.00	1	54.80	54.90	-1	301	-0.33%
2022/01/05	0	0.00	1	56.50	56.30	-1	298	-0.34%
2022/01/04	2	56.30	2	56.40	56.50	0	302	0.00%
2022/01/03	4	57.15	1	57.60	57.00	3	296	1.01%
2021/12/29	0	0.00	1	54.10	55.10	-1	274	-0.36%
2021/12/28	0	54.00	0	0.00	54.40	0	274	0.01%
2021/12/27	0.2	55.25	0.1	55.90	55.10	0.1	272	0.04%
2021/12/24	6	55.82	7	55.17	55.50	-1	270	-0.37%
2021/12/23	0.1	53.80	0.1	54.10	54.20	0	256	0.00%
2021/12/22	0.1	53.80	0	0.00	54.10	0.1	257	0.04%
2021/12/21	1	54.00	1	54.20	53.90	0	256	0.00%
2021/12/20	1	53.00	0	0.00	53.00	1	252	0.40%
2021/12/16	0	0.00	0	53.40	53.60	0	251	-0.01%
2021/12/15	2	53.65	1	53.70	53.70	1	251	0.40%
2021/12/14	0	0.00	1	53.40	53.40	-1	252	-0.40%
2021/12/13	5	53.82	13	53.82	54.20	-8	251	-3.18%
2021/12/10	10	51.90	1	51.90	51.90	9	243	3.70%
2021/12/07	1	52.80	1	52.00	51.10	0	269	0.00%
2021/12/06	2	52.30	2	51.80	52.20	0	272	0.00%
2021/12/03	0	0.00	0.1	50.00	49.80	-0.1	271	-0.04%
2021/11/30	0	0.00	10	50.38	50.20	-10	274	-3.65%
2021/11/18	1	50.90	0	0.00	50.80	1	304	0.33%
2021/11/16	0	0.00	1	50.00	50.00	-1	307	-0.33%
2021/11/15	1.4	50.18	1	49.95	49.85	0.4	309	0.14%
2021/11/12	4	50.45	0	0.00	50.40	4	310	1.29%
2021/11/10	1	50.80	0	0.00	51.50	1	312	0.32%
2021/11/09	0	0.00	1	51.60	51.20	-1	320	-0.31%
2021/11/08	0	0.00	1	50.70	51.40	-1	317	-0.32%
2021/10/25	0	0.00	1	49.90	49.90	-1	309	-0.32%
2021/10/22	0	0.00	1	49.10	49.45	-1	312	-0.32%
2021/10/21	3	49.50	1	50.00	49.00	2	319	0.63%
2021/10/20	0	0.00	0	49.40	49.70	0	316	-0.01%
2021/10/19	1	49.60	1	49.15	49.60	0	315	0.00%
2021/10/14	1	48.05	0	0.00	48.05	1	319	0.31%
2021/10/13	2	48.03	0	0.00	47.65	2	320	0.62%
2021/10/12	1	48.30	1	48.65	48.65	0	320	0.00%
2021/10/05	0	0.00	1	45.50	45.50	-1	323	-0.31%
2021/10/04	1	44.90	1	46.10	44.45	0	321	0.00%
2021/09/27	1	47.80	0	0.00	47.95	1	320	0.31%
2021/09/23	0	0.00	1	47.00	46.70	-1	321	-0.31%
2021/09/17	1	47.85	0	0.00	47.90	1	322	0.31%
2021/09/16	1	48.00	0	0.00	48.70	1	326	0.31%
2021/09/13	1	49.50	0	0.00	49.50	1	359	0.28%
2021/09/09	0.3	48.10	0	0.00	49.70	0.3	340	0.09%
2021/09/02	6	49.54	0	0.00	49.25	6	344	1.74%
2021/09/01	1	49.90	1	50.00	50.00	0	347	0.00%
2021/08/30	1	50.00	0	0.00	50.50	1	354	0.28%
2021/08/25	5	50.60	0	0.00	51.00	5	353	1.42%
2021/08/24	1	53.30	2	53.00	53.10	-1	357	-0.27%
2021/08/12	1	55.40	0	0.00	55.30	1	372	0.27%
2021/08/10	2	56.95	0	0.00	57.30	2	390	0.51%
2021/08/06	1	57.90	0	0.00	58.40	1	414	0.24%
2021/07/29	0	58.40	0	0.00	58.90	0	525	0.01%
2021/07/21	2	58.05	0	0.00	57.80	2	568	0.35%
2021/07/19	0	0.00	27	58.18	58.60	-27	581	-4.65%
2021/07/16	1	58.10	0	0.00	58.00	1	603	0.17%
2021/07/13	1	58.40	0	0.00	58.40	1	633	0.16%
2021/07/09	1	58.70	0	0.00	58.70	1	657	0.15%
2021/07/05	0	0.00	1	59.40	59.60	-1	753	-0.13%
2021/07/02	0	0.00	4	59.00	58.50	-4	775	-0.52%
2021/06/29	1	59.10	0	0.00	59.50	1	879	0.11%
2021/06/25	0	0.00	1	60.20	59.60	-1	918	-0.11%
2021/06/24	3	60.50	0	0.00	60.50	3	950	0.32%
2021/06/23	0	0.00	2	58.65	58.50	-2	929	-0.22%
2021/06/22	0	0.00	7	59.01	58.90	-7	985	-0.71%
2021/06/18	2	59.70	11	59.72	59.90	-9	1,001	-0.90%
2021/06/17	0	0.00	0.2	59.70	60.00	-0.2	1,009	-0.02%
2021/06/16	12	60.05	2	60.00	59.90	10	1,010	0.99%
2021/06/15	2	60.25	0	0.00	59.70	2	1,014	0.20%
2021/06/09	1	61.00	1	61.10	60.50	0	1,011	0.00%
2021/06/07	0	0.00	1	59.10	59.90	-1	1,008	-0.10%
2021/06/04	1	60.00	0	0.00	59.80	1	1,020	0.10%
2021/06/03	1	60.30	2	60.20	60.50	-1	1,027	-0.10%
2021/06/02	0	0.00	2	60.00	60.00	-2	1,031	-0.19%
2021/06/01	1	60.30	1	60.30	60.30	0	1,030	0.00%
2021/05/28	1	59.10	0	0.00	59.20	1	1,026	0.10%
2021/05/27	0	0.00	0.1	59.00	59.00	-0.1	1,028	-0.01%
2021/05/26	2.1	58.81	4	59.00	58.70	-1.9	1,028	-0.18%
2021/05/25	3	57.30	1	57.20	57.20	2	1,020	0.20%
2021/05/24	5	56.10	0	0.00	55.90	5	1,015	0.49%
2021/05/20	3	55.00	0	0.00	55.00	3	1,024	0.29%
2021/05/19	1	55.50	2	55.10	55.50	-1	1,022	-0.10%
2021/05/17	1	55.00	0.1	54.20	52.10	0.9	1,019	0.09%
2021/05/14	2	57.50	0	0.00	56.20	2	1,008	0.20%
2021/05/13	2	55.60	0	0.00	57.70	2	996	0.20%
2021/05/12	1	57.10	0	0.00	59.20	1	982	0.10%
2021/05/11	3	61.10	2	62.80	62.00	1	952	0.11%
2021/05/10	0.2	64.96	0	0.00	63.50	0.2	936	0.02%
2021/05/07	3	65.07	2	65.70	64.50	1	931	0.11%
2021/05/03	1	65.10	0	0.00	64.80	1	902	0.11%
2021/04/29	0	0.00	5	66.34	66.30	-5	894	-0.56%
2021/04/27	1	66.00	0	0.00	66.40	1	918	0.11%
2021/04/26	0	0.00	1	66.30	65.80	-1	925	-0.11%
2021/04/23	1	65.60	0	0.00	65.90	1	933	0.11%
2021/04/22	1	66.00	0	0.00	66.00	1	934	0.11%
2021/04/20	1	67.50	0	0.00	67.90	1	920	0.11%
2021/04/19	0	0.00	7	67.11	66.90	-7	934	-0.75%
2021/04/15	4	67.18	0	0.00	67.00	4	944	0.42%
2021/04/14	9	67.29	0	0.00	67.10	9	943	0.95%
2021/04/13	0	0.00	2	69.40	68.50	-2	960	-0.21%
2021/04/09	0	0.00	2	68.40	68.40	-2	1,052	-0.19%
2021/04/08	2	68.70	4	68.80	68.80	-2	1,042	-0.19%
2021/04/07	5	69.30	16	69.40	68.90	-11	1,027	-1.07%
2021/04/06	1	69.40	10	69.61	69.80	-9	1,031	-0.87%
2021/04/01	0	0.00	7	68.53	68.60	-7	977	-0.72%
2021/03/31	1	67.60	6	68.13	67.80	-5	961	-0.52%
2021/03/30	5	68.56	1	68.90	68.30	4	949	0.42%
2021/03/29	0	0.00	7	68.89	69.00	-7	929	-0.75%
2021/03/26	3.1	67.88	1	68.00	67.90	2.1	908	0.23%
2021/03/25	6	68.42	2	68.70	67.70	4	922	0.43%
2021/03/24	0	0.00	1	66.80	67.50	-1	911	-0.11%
2021/03/23	0	0.00	0.1	67.40	66.50	-0.1	897	-0.02%
2021/03/22	0.1	66.64	24	66.89	67.10	-23.9	890	-2.68%
2021/03/19	0	0.00	0	65.30	65.80	0	879	0.00%
2021/03/18	1	65.40	0	0.00	66.00	1	880	0.11%
2021/03/17	0	0.00	2	66.15	65.90	-2	882	-0.23%
2021/03/16	0	0.00	1	65.90	66.10	-1	883	-0.11%
2021/03/15	0	0.00	6	66.08	66.30	-6	883	-0.68%
2021/03/12	1	66.00	0	0.00	66.40	1	885	0.11%
2021/03/11	12	66.00	1	66.30	66.10	11	885	1.24%
2021/03/10	0	0.00	1	66.30	65.60	-1	892	-0.11%
2021/03/09	2	64.10	0	0.00	64.50	2	889	0.22%
2021/03/08	0	0.00	1	65.00	64.80	-1	900	-0.11%
2021/03/05	2	64.95	0	0.00	65.30	2	901	0.22%
2021/03/03	10	65.40	0	0.00	65.30	10	914	1.09%
2021/02/26	1	65.40	0	0.00	66.40	1	928	0.11%
2021/02/23	3	66.70	2	66.55	66.20	1	955	0.10%
2021/02/19	2	67.40	0	0.00	67.30	2	955	0.21%
2021/02/18	2	67.65	2	67.95	68.40	0	967	0.00%
2021/02/17	1	65.00	0	0.00	66.30	1	972	0.10%
2021/02/05	1	65.00	0	0.00	65.00	1	974	0.10%
2021/02/03	1	65.50	0	0.00	65.40	1	1,038	0.10%
2021/02/02	1	66.10	0	0.00	65.50	1	1,075	0.09%
2021/02/01	0	0.00	1	65.60	65.50	-1	1,235	-0.08%
2021/01/29	0	66.00	0	0.00	67.00	0	1,350	0.00%
2021/01/28	1	66.40	0	0.00	67.20	1	1,355	0.07%
2021/01/27	1	67.30	0	0.00	67.90	1	1,358	0.07%
2021/01/26	3	65.70	0	0.00	66.00	3	1,358	0.22%
2021/01/25	1	65.00	0	0.00	65.50	1	1,353	0.07%
2021/01/22	1	65.80	1	65.90	65.70	0	1,347	0.00%
2021/01/21	1	64.20	0	0.00	64.70	1	1,345	0.07%
2021/01/20	9	67.14	2	65.70	65.20	7	1,329	0.53%
2021/01/19	11	68.09	1	68.30	67.90	10	1,318	0.76%
2021/01/18	3	67.60	0	0.00	68.20	3	1,308	0.23%
2021/01/15	5.3	69.17	2	70.25	69.50	3.3	1,296	0.25%
2021/01/14	15	70.60	1	71.00	70.40	14	1,281	1.09%
2021/01/13	0	0.00	1	70.00	70.20	-1	1,274	-0.08%
2021/01/12	13	71.45	14	70.26	69.30	-1	1,268	-0.08%
2021/01/11	2	70.90	8	70.88	70.70	-6	1,245	-0.48%
2021/01/08	8	70.70	30	71.46	71.80	-22	1,242	-1.77%
2021/01/07	3	72.73	10	72.71	73.00	-7	1,229	-0.57%
2021/01/06	18	74.25	4.2	74.48	72.60	13.8	1,221	1.13%
2021/01/05	8.1	74.92	9	75.51	74.60	-0.9	1,188	-0.08%
2021/01/04	9	72.46	19	72.61	72.50	-10	1,112	-0.90%
2020/12/31	0	0.00	2	69.60	69.00	-2	1,058	-0.19%
2020/12/29	3	69.43	7	69.47	69.50	-4	1,064	-0.38%
2020/12/28	3	68.53	2	68.45	67.80	1	1,037	0.10%
2020/12/25	2	67.55	2	67.70	67.80	0	1,028	0.00%
2020/12/24	0	0.00	1	68.40	67.60	-1	1,025	-0.10%
2020/12/23	4	68.08	0	0.00	67.70	4	1,019	0.39%
2020/12/22	3.2	68.57	0	0.00	68.80	3.2	1,022	0.31%
2020/12/21	11	68.94	2	69.45	69.00	9	1,011	0.89%
2020/12/18	9	68.82	7	68.47	68.80	2	983	0.20%
2020/12/16	0	0.00	1	65.40	65.30	-1	948	-0.11%
2020/12/15	10	65.25	0	0.00	65.20	10	961	1.04%
2020/12/14	1	64.90	0	0.00	65.40	1	959	0.10%
2020/12/11	0	0.00	11	65.35	65.40	-11	963	-1.14%
2020/12/10	3	65.50	1	65.60	66.00	2	967	0.21%
2020/12/08	0	0.00	10	65.95	65.80	-10	981	-1.02%
2020/12/07	1	64.80	2	66.00	66.20	-1	982	-0.10%
2020/12/04	3	65.20	5	65.20	65.30	-2	977	-0.20%
2020/12/03	1	65.60	2	66.60	65.60	-1	969	-0.10%
2020/12/02	13	65.92	0	0.00	66.40	13	964	1.35%
2020/12/01	2	67.40	1	66.80	67.40	1	950	0.11%
2020/11/30	2	67.75	0	0.00	67.40	2	948	0.21%
2020/11/27	4	68.88	1	68.90	68.60	3	935	0.32%
2020/11/26	3	68.50	1	69.60	69.30	2	937	0.21%
2020/11/25	2	67.95	4	68.00	67.80	-2	922	-0.22%
2020/11/24	11	69.25	7	69.94	68.10	4	918	0.44%
2020/11/23	2	67.80	7	68.24	68.80	-5	908	-0.55%
2020/11/20	11	67.10	6	66.90	67.50	5	899	0.56%
2020/11/19	5	67.94	18	67.87	67.60	-13	888	-1.46%
2020/11/18	9	68.81	1	68.40	68.30	8	883	0.91%
2020/11/17	17	68.99	11	67.57	68.20	6	884	0.68%
2020/11/16	7	69.36	6	69.72	68.70	1	891	0.11%
2020/11/13	6	69.57	2	70.10	69.70	4	925	0.43%
2020/11/12	16	70.41	15	71.07	69.80	1	961	0.10%
2020/11/11	19	69.33	4	69.30	69.90	15	936	1.60%
2020/11/10	10	68.98	10	69.45	69.90	0	938	0.00%
2020/11/09	25	69.44	21.3	69.20	70.80	3.7	910	0.41%
2020/11/06	22.3	65.88	35.1	66.51	67.60	-12.8	754	-1.69%
2020/11/05	11	62.45	0	0.00	61.50	11	638	1.72%
2020/11/04	0	0.00	1	61.90	61.80	-1	631	-0.16%
2020/11/03	1	61.60	1	61.50	61.40	0	632	0.00%
2020/10/30	0	0.00	2	60.10	60.80	-2	631	-0.32%
2020/10/29	2	59.85	0	0.00	60.80	2	632	0.32%
2020/10/28	1	60.40	0	0.00	60.90	1	630	0.16%
2020/10/23	5	61.20	1	61.30	61.40	4	629	0.64%
2020/10/21	2	61.30	5	61.20	61.20	-3	648	-0.46%
2020/10/20	1	60.90	2	61.20	61.10	-1	650	-0.15%
2020/10/16	2	61.20	1	61.80	61.00	1	649	0.15%
2020/10/15	15	61.23	1	61.30	61.20	14	640	2.19%
2020/10/14	0	0.00	10	61.00	60.80	-10	634	-1.58%
2020/10/13	2	60.40	2	60.60	60.40	0	632	0.00%
2020/10/12	5	60.26	5	59.54	60.20	0	626	0.00%
2020/10/08	0	59.90	0	0.00	60.50	0	620	0.00%
2020/10/06	0	0.00	3	59.70	59.50	-3	611	-0.49%
2020/09/29	4	57.00	0	0.00	57.80	4	634	0.63%
2020/09/28	1	57.00	0	0.00	56.90	1	649	0.15%
2020/09/22	1	57.70	0	0.00	58.20	1	671	0.15%
2020/09/21	0	0.00	0.2	58.20	58.50	-0.2	697	-0.03%
2020/09/18	0	0.00	2	59.45	59.30	-2	699	-0.29%
2020/09/17	0	0.00	1	59.00	58.80	-1	696	-0.14%
2020/09/15	1	59.00	1	59.60	58.90	0	695	0.00%
2020/09/14	5	57.40	0	0.00	58.00	5	694	0.72%
2020/09/11	1	56.70	1	57.20	57.00	0	688	0.00%
2020/09/09	1	55.70	0	0.00	56.20	1	669	0.15%
2020/09/04	0	0.00	0.1	55.00	54.90	-0.1	687	-0.01%
2020/09/02	5	55.20	0	0.00	55.10	5	686	0.73%
2020/08/24	1	56.40	2	56.50	56.40	-1	752	-0.13%
2020/08/20	1	57.40	0	0.00	55.10	1	745	0.13%
2020/08/19	3	60.50	4	61.18	58.80	-1	725	-0.14%
2020/08/18	6	59.00	6	58.68	60.60	0	677	0.00%
2020/08/10	2	56.70	0	0.00	57.10	2	592	0.34%
2020/08/07	1	56.50	9	56.43	56.80	-8	593	-1.35%
2020/08/06	2	57.40	0	0.00	57.10	2	586	0.34%
2020/08/03	0	0.00	1	57.40	57.30	-1	594	-0.17%
2020/07/30	2	58.00	0	0.00	58.20	2	615	0.33%
2020/07/29	1	57.70	0	0.00	57.80	1	620	0.16%
2020/07/28	0	0.00	3	56.50	57.90	-3	622	-0.48%
2020/07/27	6	58.23	0	0.00	58.40	6	627	0.96%
2020/07/22	3	60.20	3	60.57	61.30	0	625	0.00%
2020/07/17	0	0.00	1	59.50	58.90	-1	640	-0.16%
2020/07/15	2	60.40	0	0.00	60.90	2	651	0.31%
2020/07/13	0	0.00	1	63.00	62.50	-1	693	-0.14%
2020/07/10	1	62.40	1	62.60	62.00	0	714	0.00%
2020/07/09	2	62.30	0	0.00	62.10	2	711	0.28%
2020/07/07	1	62.30	0	0.00	62.40	1	697	0.14%
2020/07/02	0	0.00	2	62.00	61.90	-2	711	-0.28%
2020/07/01	0	0.00	1	62.60	62.00	-1	710	-0.14%
2020/06/30	5	62.04	4	62.58	62.00	1	703	0.14%
2020/06/29	0	0.00	1	60.10	60.40	-1	678	-0.15%
2020/06/24	0	0.00	1	59.60	59.70	-1	675	-0.15%
2020/06/22	1	58.90	0	0.00	58.30	1	688	0.15%
2020/06/19	2	58.65	5	60.00	59.00	-3	704	-0.43%
2020/06/18	5	57.70	0	0.00	58.40	5	703	0.71%
2020/06/15	1	59.00	1	58.80	58.20	0	753	0.00%
2020/06/11	1	59.70	1	60.50	58.50	0	781	0.00%
2020/06/10	1	60.40	0	0.00	60.10	1	785	0.13%
2020/06/01	1	58.30	2	57.85	59.60	-1	854	-0.12%
2020/05/29	0	0.00	10	56.55	57.30	-10	840	-1.19%
2020/05/26	10	56.60	2	57.10	57.00	8	869	0.92%
2020/05/25	2	55.95	0	0.00	56.10	2	868	0.23%
2020/05/21	0	0.00	12	57.20	57.30	-12	880	-1.36%
2020/05/20	0	0.00	1	56.20	56.60	-1	880	-0.11%
2020/05/18	0	0.00	9	54.20	54.40	-9	897	-1.00%
2020/05/15	1	56.50	1	55.30	55.30	0	918	0.00%
2020/05/13	3	57.00	1	57.20	56.80	2	917	0.22%
2020/05/12	4	56.13	1	56.40	57.10	3	932	0.32%
2020/05/06	1	57.70	0	0.00	56.10	1	966	0.10%
2020/05/05	1	58.70	0	0.00	57.70	1	973	0.10%
2020/04/30	1	58.00	0	0.00	58.90	1	991	0.10%
2020/04/29	0	0.00	1	57.90	57.60	-1	1,005	-0.10%
2020/04/28	4	56.00	0	0.00	55.90	4	1,013	0.39%
2020/04/27	0	0.00	1	55.70	56.50	-1	1,026	-0.10%
2020/04/24	6	56.30	0	0.00	56.00	6	1,024	0.59%
2020/04/23	3	55.10	0	0.00	55.70	3	1,016	0.29%
2020/04/22	0	0.00	9	52.50	54.40	-9	1,008	-0.89%
2020/04/21	10	53.01	6	53.53	53.40	4	1,001	0.40%
2020/04/20	2	54.90	0	0.00	54.50	2	989	0.20%
2020/04/17	4	55.55	11	54.98	54.70	-7	993	-0.70%
2020/04/16	10	53.12	3	53.30	53.50	7	961	0.73%
2020/04/15	1	51.80	1	50.70	52.20	0	944	0.00%
2020/04/14	1	49.95	3	49.95	49.95	-2	922	-0.22%
2020/04/13	0	0.00	10	49.27	49.55	-10	925	-1.08%
2020/04/09	0	0.00	11	49.84	49.70	-11	936	-1.17%
2020/04/08	1	50.00	0	0.00	50.80	1	944	0.11%
2020/04/07	0	0.00	4	48.21	48.75	-4	976	-0.41%
2020/03/27	14	46.46	0	0.00	46.20	14	956	1.46%
2020/03/26	26	45.22	4	44.84	46.20	22	941	2.34%
2020/03/25	27	46.66	1	46.65	45.80	26	933	2.78%
2020/03/24	0	0.00	1	42.60	43.90	-1	924	-0.11%
2020/03/23	1	38.70	2	39.00	40.55	-1	930	-0.11%
2020/03/20	1	40.05	6	39.75	40.05	-5	923	-0.54%
2020/03/19	4	36.51	0	0.00	36.45	4	912	0.44%
2020/03/17	0	0.00	4	39.65	40.15	-4	875	-0.46%
2020/03/16	1	44.45	4	42.03	42.30	-3	862	-0.35%
2020/03/13	1	43.00	4	43.10	44.15	-3	863	-0.35%
2020/03/12	3	47.67	3	50.00	47.75	0	843	0.00%
2020/03/11	3	54.93	1	53.70	52.80	2	816	0.25%
2020/03/10	2	57.10	1	57.50	58.60	1	777	0.13%
2020/03/09	2	59.10	0	0.00	58.90	2	768	0.26%
2020/03/06	0	0.00	1	61.00	61.50	-1	763	-0.13%
2020/03/05	2	60.70	1	61.30	60.80	1	760	0.13%
2020/03/04	2	59.90	0	0.00	59.90	2	758	0.26%
2020/03/02	1	59.50	0	0.00	59.60	1	751	0.13%
2020/02/27	5	61.60	5	62.60	61.00	0	741	0.00%
2020/02/25	1	61.70	2	62.90	63.00	-1	732	-0.14%
2020/02/24	1	62.20	0	0.00	62.30	1	725	0.14%
2020/02/20	5	64.56	2	64.70	63.30	3	735	0.41%
2020/02/19	0	0.00	18	62.54	62.60	-18	737	-2.44%
2020/02/18	11	62.44	13	62.36	62.40	-2	733	-0.27%
2020/02/17	0	0.00	2	60.60	61.20	-2	712	-0.28%
2020/02/14	2	60.60	2	60.75	60.60	0	709	0.00%
2020/02/13	2	61.25	2	59.95	60.00	0	708	0.00%
2020/02/12	8	60.66	4	60.08	60.20	4	701	0.57%
2020/02/11	0	0.00	29	56.84	57.00	-29	685	-4.23%
2020/02/10	5	56.20	0	0.00	55.80	5	697	0.72%
2020/02/07	17	57.50	3	56.87	57.20	14	706	1.98%
2020/02/06	22	54.88	2	54.90	57.10	20	716	2.79%
2020/02/05	5	53.90	0	0.00	53.80	5	708	0.71%
2020/02/03	2	50.95	4	50.83	50.60	-2	708	-0.28%
2020/01/31	2	56.15	1	54.70	54.50	1	688	0.15%
2020/01/30	3	58.13	2	59.00	57.60	1	691	0.14%
2020/01/20	2	63.90	1	64.40	64.00	1	687	0.15%
2020/01/15	1	63.40	0	0.00	63.60	1	729	0.14%
2020/01/14	0	0.00	0.3	63.50	63.40	-0.3	795	-0.04%
2020/01/13	2	63.00	13	63.20	63.10	-11	802	-1.37%
2020/01/10	1	64.60	1	63.80	63.60	0	798	0.00%
2020/01/09	7	64.50	0	0.00	64.60	7	811	0.86%
2020/01/08	7	64.03	1	64.10	64.00	6	822	0.73%
2020/01/06	3	65.63	1	65.20	65.10	2	876	0.23%
2020/01/02	1	68.80	1	69.40	67.80	0	887	0.00%
2019/12/31	1	68.20	1	68.10	68.50	0	874	0.00%
2019/12/26	0	0.00	3	66.80	66.50	-3	840	-0.36%
2019/12/25	1	66.20	1	66.90	66.10	0	843	0.00%
2019/12/20	1	65.80	0	0.00	66.10	1	910	0.11%
2019/12/19	2	65.85	2	66.80	66.30	0	928	0.00%
2019/12/18	2	66.65	2	66.40	66.20	0	976	0.00%
2019/12/17	0	0.00	1	64.50	65.00	-1	984	-0.10%
2019/12/16	1	63.70	1	64.30	64.10	0	1,010	0.00%
2019/12/13	3	64.40	0	0.00	63.70	3	1,047	0.29%
2019/12/12	1	65.00	1	64.40	64.30	0	1,075	0.00%
2019/12/11	6	65.58	1	66.30	65.30	5	1,087	0.46%
2019/12/10	2	67.00	4	66.90	66.20	-2	1,104	-0.18%
2019/12/09	1	66.20	15	66.05	66.30	-14	1,100	-1.27%
2019/12/04	0	0.00	1	63.50	63.50	-1	1,131	-0.09%
2019/11/28	0	0.00	2	65.55	65.20	-2	1,220	-0.16%
2019/11/27	2.3	64.76	12	65.63	65.90	-9.7	1,251	-0.78%
2019/11/26	0	0.00	0.8	64.10	64.20	-0.8	1,252	-0.06%
2019/11/25	2	64.40	0	0.00	64.00	2	1,266	0.16%
2019/11/21	0	0.00	6	63.82	64.00	-6	1,311	-0.46%
2019/11/20	4	62.98	0	0.00	62.80	4	1,347	0.30%
2019/11/18	0	0.00	1	64.10	64.50	-1	1,516	-0.07%
2019/11/15	1	66.20	1	65.80	65.70	0	1,667	0.00%
2019/11/11	2	66.20	0	0.00	65.40	2	1,751	0.11%
2019/11/06	2	66.95	1	67.70	66.60	1	1,759	0.06%
2019/11/05	2	67.80	1	68.50	67.30	1	1,749	0.06%
2019/11/04	1	68.70	0	0.00	68.30	1	1,731	0.06%
2019/11/01	1	68.30	0	0.00	68.90	1	1,747	0.06%
2019/10/30	1	68.90	3	69.10	68.80	-2	1,785	-0.11%
2019/10/29	2	69.00	1	68.90	68.80	1	1,810	0.06%
2019/10/28	0	0.00	4.1	70.00	69.80	-4.1	1,839	-0.22%
2019/10/25	1	70.60	0	0.00	70.50	1	1,922	0.05%
2019/10/24	2	70.95	1	70.40	70.40	1	1,943	0.05%
2019/10/23	3	71.50	4	71.83	71.20	-1	1,990	-0.05%
2019/10/22	10	74.34	3	72.80	72.10	7	1,998	0.35%
2019/10/21	0	0.00	3	71.60	71.30	-3	1,947	-0.15%
2019/10/17	4	70.83	4	70.98	71.10	0	1,960	0.00%
2019/10/16	2	70.00	1	70.40	70.00	1	1,958	0.05%
2019/10/15	7	68.63	1	69.80	70.00	6	1,994	0.30%
2019/10/14	10	69.37	0	0.00	69.10	10	1,984	0.50%
2019/10/08	3	69.80	0	0.00	70.00	3	1,967	0.15%
2019/10/03	2	71.00	0	0.00	71.00	2	2,034	0.10%
2019/09/27	1.6	72.54	2	73.55	72.20	-0.4	2,193	-0.02%
2019/09/26	1	72.60	2	73.05	72.80	-1	2,243	-0.04%
2019/09/25	1	71.20	0	0.00	71.10	1	2,262	0.04%
2019/09/24	1	73.40	3	72.83	72.70	-2	2,270	-0.09%
2019/09/23	4	72.48	37	73.47	74.00	-33	2,268	-1.45%
2019/09/20	2	71.95	4	71.85	71.40	-2	2,230	-0.09%
2019/09/19	4	70.53	4.1	70.89	71.00	-0.1	2,216	0.00%
2019/09/18	4	69.68	4	70.45	70.00	0	2,205	0.00%
2019/09/17	2.4	69.07	0	0.00	68.00	2.4	2,173	0.11%
2019/09/16	1	69.50	2	70.30	69.30	-1	2,211	-0.05%
2019/09/12	3	71.60	3	72.00	70.50	0	2,221	0.00%
2019/09/11	1	70.50	1	71.00	71.00	0	2,250	0.00%
2019/09/10	5	70.50	0	0.00	71.10	5	2,237	0.22%
2019/09/09	1	70.30	0	0.00	69.50	1	2,231	0.04%
2019/09/06	2	71.55	2	71.45	71.10	0	2,219	0.00%
2019/09/05	2	71.90	1	70.90	70.90	1	2,208	0.05%
2019/09/04	2	71.60	2	72.05	72.20	0	2,205	0.00%
2019/09/03	1	73.30	2	74.20	73.30	-1	2,201	-0.05%
2019/09/02	4	75.15	4	75.23	74.10	0	2,229	0.00%
2019/08/30	5	73.90	3	75.10	73.70	2	2,219	0.09%
2019/08/29	2	73.50	0	0.00	72.90	2	2,206	0.09%
2019/08/28	2	74.70	2	75.00	73.10	0	2,219	0.00%
2019/08/27	3	74.70	1	75.60	74.90	2	2,218	0.09%
2019/08/26	4	74.28	7	74.24	74.10	-3	2,254	-0.13%
2019/08/23	3	75.63	3	76.30	73.80	0	2,233	0.00%
2019/08/22	8	77.04	7	75.49	75.00	1	2,229	0.04%
2019/08/21	8	74.15	9	74.29	73.50	-1	2,165	-0.05%
2019/08/20	7	71.96	28	71.89	73.80	-21	2,092	-1.00%
2019/08/19	9	67.01	4	67.30	67.10	5	1,932	0.26%
2019/08/14	1	68.30	0	0.00	68.60	1	1,941	0.05%
2019/08/12	2	66.80	0	0.00	67.00	2	1,924	0.10%
2019/08/06	1	68.00	1	68.20	68.20	0	1,939	0.00%
2019/08/05	2	69.50	1	70.00	68.60	1	1,960	0.05%
2019/08/02	10	76.18	27	76.50	76.70	-17	2,024	-0.84%
2019/08/01	3	78.97	3	78.77	77.90	0	2,031	0.00%
2019/07/31	2	77.40	6.1	78.62	78.50	-4.1	2,020	-0.20%
2019/07/30	10	77.17	4	77.83	76.40	6	2,035	0.29%
2019/07/29	17	80.00	19	79.98	79.20	-2	2,029	-0.10%
2019/07/26	7	77.41	6	77.42	78.10	1	1,955	0.05%
2019/07/25	13	76.04	11	76.84	77.30	2	1,941	0.10%
2019/07/24	5	75.00	5	74.80	74.60	0	1,903	0.00%
2019/07/23	1	74.00	0	0.00	74.20	1	1,920	0.05%
2019/07/22	15	73.07	16	73.51	73.50	-1	1,936	-0.05%
2019/07/18	0	0.00	2	71.30	70.90	-2	1,974	-0.10%
2019/07/17	2	72.50	0	0.00	71.50	2	2,022	0.10%
2019/07/15	11	76.00	10	75.40	75.40	1	2,041	0.05%
2019/07/12	20	75.90	20	75.54	75.50	0	2,104	0.00%
2019/07/11	15	76.03	15	75.40	74.80	0	2,116	0.00%
2019/07/10	13	76.60	10	75.82	75.60	3	2,157	0.14%
2019/07/09	1	75.90	1	76.20	76.20	0	2,181	0.00%
2019/07/08	1	75.80	0	0.00	75.60	1	2,316	0.04%
2019/07/05	10	77.07	4	77.00	76.90	6	2,377	0.25%
2019/07/04	23	77.45	6	77.07	77.90	17	2,415	0.70%
2019/07/02	0	0.00	2	74.00	75.20	-2	2,362	-0.08%
2019/06/25	4	71.50	0	0.00	69.90	4	2,736	0.15%
2019/06/21	2	75.40	2	74.20	72.20	0	2,805	0.00%
2019/06/19	0	0.00	1	72.40	72.50	-1	2,770	-0.04%
2019/06/13	1	70.50	15	70.90	70.70	-14	2,898	-0.48%
2019/06/12	0	0.00	1	71.50	72.40	-1	2,941	-0.03%
2019/06/11	0	0.00	2	70.00	70.60	-2	2,985	-0.07%
2019/06/10	1	67.30	1	68.70	70.90	0	3,066	0.00%
2019/06/06	4	66.55	2	66.60	66.20	2	3,181	0.06%
2019/06/05	6	69.67	0	0.00	68.70	6	3,283	0.18%
2019/06/04	1	72.20	0	0.00	69.80	1	3,348	0.03%
2019/05/31	1	71.60	0	0.00	73.60	1	3,460	0.03%
2019/05/30	3	70.77	0	0.00	71.00	3	3,472	0.09%
2019/05/29	5	72.30	7	71.39	71.10	-2	3,561	-0.06%
2019/05/27	4	67.55	0	0.00	66.00	4	3,771	0.11%
2019/05/24	1	70.00	0	0.00	69.50	1	3,854	0.03%
2019/05/23	1	69.30	1	70.00	69.30	0	3,975	0.00%
2019/05/22	0	0.00	1	71.50	71.50	-1	4,006	-0.02%
2019/05/16	2	70.00	0	0.00	69.00	2	4,031	0.05%
2019/05/10	2	67.20	1	68.30	67.20	1	4,006	0.02%
2019/05/09	4	69.23	1	69.00	68.60	3	3,943	0.08%
2019/05/08	1	71.50	0	0.00	71.50	1	3,928	0.03%
2019/05/06	3	72.20	2	71.70	70.80	1	3,970	0.03%
2019/05/02	3	76.90	1	78.30	76.90	2	4,075	0.05%
2019/04/30	1	77.80	0	0.00	77.70	1	4,095	0.02%
2019/04/29	8	76.39	3	76.43	75.60	5	4,117	0.12%
2019/04/26	19	80.55	15	80.23	78.90	4	4,137	0.10%
2019/04/25	2	82.90	2	82.60	81.90	0	4,152	0.00%
2019/04/24	8	82.83	3	82.17	82.00	5	4,242	0.12%
2019/04/23	14	82.24	11	82.64	83.00	3	4,269	0.07%
2019/04/22	3	79.67	3	79.67	80.10	0	4,214	0.00%
2019/04/19	4	81.10	3	80.93	79.50	1	4,188	0.02%
2019/04/18	24	82.61	2	79.15	80.80	22	4,174	0.53%
2019/04/17	4	85.58	2	87.00	84.60	2	4,136	0.05%
2019/04/16	15	87.55	14	86.72	85.00	1	4,098	0.02%
2019/04/15	8	87.46	15	86.01	84.70	-7	4,043	-0.17%
2019/04/12	39	85.64	31	85.91	86.30	8	3,989	0.20%
2019/04/11	1	84.00	4	83.93	83.30	-3	3,825	-0.08%
2019/04/10	25	84.40	25	83.80	81.90	0	3,736	0.00%
2019/04/09	4	82.45	3	82.37	82.60	1	3,648	0.03%
2019/04/08	12	84.47	24	83.57	82.40	-12	3,617	-0.33%
2019/04/03	29	81.83	17	81.52	82.00	12	3,522	0.34%
2019/04/02	2	77.10	12	77.73	78.10	-10	3,355	-0.30%
2019/04/01	5	77.76	3	77.53	77.00	2	3,325	0.06%
2019/03/29	15	79.47	46	79.02	78.50	-31	3,291	-0.94%
2019/03/28	2	77.15	4	77.25	77.80	-2	3,115	-0.06%
2019/03/27	4	72.13	2	72.30	74.40	2	3,020	0.07%
2019/03/26	16	72.41	0	0.00	71.60	16	2,962	0.54%
2019/03/25	18	74.41	4	74.25	74.40	14	2,929	0.48%
2019/03/22	0	0.00	3	76.30	76.40	-3	2,886	-0.10%
2019/03/21	10	78.11	14	78.11	77.50	-4	2,863	-0.14%
2019/03/20	16	75.96	2	76.70	75.70	14	2,778	0.50%
2019/03/19	2	78.60	0	0.00	76.90	2	2,753	0.07%
2019/03/18	0	0.00	2	77.40	77.80	-2	2,700	-0.07%
2019/03/15	4	76.40	12	76.50	77.50	-8	2,661	-0.30%
2019/03/14	10	78.10	25	77.48	76.80	-15	2,604	-0.58%
2019/03/13	13	79.12	9	76.84	76.80	4	2,534	0.16%
2019/03/12	10	76.90	10	77.09	79.00	0	2,429	0.00%
2019/03/11	8	73.30	19	73.76	76.00	-11	2,275	-0.48%
2019/03/08	20	69.95	12	69.88	69.10	8	2,148	0.37%
2019/03/07	23	69.77	12	72.27	67.50	11	2,064	0.53%
2019/03/06	5	71.00	2	69.60	69.90	3	1,953	0.15%
2019/03/05	2	70.50	11	70.32	69.50	-9	1,915	-0.47%
2019/03/04	14	75.74	13	72.99	72.30	1	1,844	0.05%
2019/02/27	29	75.43	19	75.41	76.90	10	1,744	0.57%
2019/02/26	6	72.58	12	73.56	72.80	-6	1,609	-0.37%
2019/02/25	15	70.46	40.5	70.12	73.20	-25.5	1,463	-1.74%
2019/02/22	20	67.15	4	67.55	66.60	16	1,359	1.18%
2019/02/21	6	61.90	1	63.00	63.50	5	1,225	0.41%
2019/02/20	4	59.50	0	0.00	60.20	4	1,180	0.34%
2019/02/18	8	60.40	0	0.00	60.60	8	1,134	0.71%
2019/02/15	8	61.80	0	0.00	60.70	8	1,097	0.73%
2019/02/11	5	60.90	6	61.40	62.00	-1	1,026	-0.10%
2019/01/28	1	61.00	0	0.00	62.30	1	942	0.11%
2019/01/25	5	61.18	8	61.01	62.30	-3	905	-0.33%
2019/01/24	16	60.24	26	60.57	60.50	-10	852	-1.17%
2019/01/22	5	57.00	0	0.00	56.90	5	708	0.71%
2019/01/18	2	55.10	2	56.00	56.10	0	621	0.00%
2019/01/17	0	0.00	1.2	53.94	55.10	-1.2	566	-0.22%
2019/01/16	61	54.91	61.1	54.63	55.10	-0.1	524	-0.01%
2019/01/15	7	50.93	7	50.74	51.50	0	410	0.00%
2019/01/10	2	49.20	0	0.00	48.90	2	342	0.58%
2018/12/25	0	0.00	5	44.65	44.50	-5	287	-1.74%
2018/12/20	0	0.00	5	44.35	44.60	-5	300	-1.66%
2018/11/29	0	0.00	3	42.70	42.95	-3	426	-0.70%
2018/11/28	3	42.05	0	0.00	42.20	3	424	0.71%
2018/11/01	1	38.60	1	39.30	39.40	0	453	0.00%
2018/10/31	2	37.80	0	0.00	37.70	2	441	0.45%
2018/09/21	0.1	46.65	0	0.00	46.70	0.1	394	0.02%
2018/09/20	0	0.00	1	47.20	46.25	-1	389	-0.26%
2018/09/18	0	0.00	0	46.20	46.10	0	374	-0.01%
2018/09/07	1	45.45	0	0.00	45.35	1	335	0.30%
2018/08/16	0	0.00	2	42.40	42.90	-2	443	-0.45%
2018/08/13	0	0.00	3	42.60	43.15	-3	450	-0.67%
2018/08/09	0	0.00	2	44.10	44.20	-2	439	-0.45%
2018/08/03	2	46.45	0	0.00	46.70	2	428	0.47%
2018/08/02	0	0.00	1	45.85	45.90	-1	426	-0.23%
2018/07/30	3	45.65	0	0.00	45.90	3	430	0.70%
2018/07/27	2	45.95	0	0.00	46.00	2	430	0.46%
2018/07/18	1	45.45	0	0.00	45.50	1	461	0.22%
2018/07/13	3	45.20	0	0.00	45.40	3	495	0.61%
2018/07/09	0	0.00	9	44.95	45.30	-9	487	-1.85%
2018/07/03	3	45.90	1	46.10	45.55	2	482	0.41%
2018/06/28	1	45.90	0	0.00	45.80	1	487	0.21%
2018/06/26	6	47.05	5	45.92	46.75	1	498	0.20%
2018/06/25	2	46.90	0	0.00	46.65	2	495	0.40%
2018/06/22	0	0.00	1	48.10	47.80	-1	503	-0.20%
2018/06/19	1	48.50	2	48.30	48.30	-1	496	-0.20%
2018/06/15	0	0.00	1	49.00	49.20	-1	492	-0.20%
2018/06/14	1	49.05	0	0.00	49.20	1	489	0.20%
2018/06/13	3	49.02	2	48.88	48.90	1	485	0.21%
2018/06/12	3	50.03	4	50.56	49.10	-1	476	-0.21%
2018/06/11	5	48.84	7	48.44	49.35	-2	444	-0.45%
2018/06/08	1	47.15	0	0.00	46.85	1	409	0.24%
2018/06/07	0	0.00	5	47.24	47.10	-5	406	-1.23%
2018/06/06	1	46.90	0	0.00	47.20	1	402	0.25%
2018/06/05	0	0.00	4	47.00	46.70	-4	398	-1.00%
2018/05/17	0	0.00	1	45.75	45.85	-1	397	-0.25%
2018/05/10	0	0.00	2	45.30	45.65	-2	429	-0.47%
2018/05/02	1	45.65	0	0.00	45.65	1	448	0.22%
2018/04/30	0	0.00	2	47.33	47.20	-2	450	-0.44%
2018/04/27	1	47.35	1	47.20	47.45	0	455	0.00%
2018/04/26	0	0.00	3	46.48	46.40	-3	457	-0.66%
2018/04/25	0	0.00	1	46.45	46.50	-1	464	-0.22%
2018/04/19	0	0.00	1	45.05	46.15	-1	462	-0.22%
2018/04/18	1	44.40	2	44.40	44.50	-1	448	-0.22%
2018/04/17	0	0.00	3	44.20	44.30	-3	450	-0.67%
2018/04/11	0	0.00	3	44.17	44.10	-3	500	-0.60%
2018/04/10	1	44.00	1	43.85	44.25	0	541	0.00%
2018/03/31	5	45.65	0.5	45.40	45.40	4.5	582	0.77%
2018/03/30	0	0.00	10	45.60	45.65	-10	589	-1.70%
2018/03/27	1	45.10	0	0.00	45.00	1	603	0.17%
2018/03/20	1	43.80	0	0.00	43.90	1	780	0.13%
2018/03/16	1	43.70	0	0.00	43.60	1	813	0.12%
2018/03/13	1	43.55	0.1	43.70	43.70	0.9	902	0.10%
2018/03/02	2	42.35	0	0.00	42.35	2	1,316	0.15%
2018/03/01	0	0.00	8	42.63	42.75	-8	1,459	-0.55%
2018/02/26	0	0.00	5	42.95	42.30	-5	1,526	-0.33%
2018/02/23	0	0.00	2	42.45	42.65	-2	1,529	-0.13%
2018/02/09	1	39.80	2	39.75	41.00	-1	1,531	-0.07%
2018/02/08	1	40.40	5	40.35	40.70	-4	1,536	-0.26%
2018/02/07	4	40.51	2	40.70	40.20	2	1,538	0.13%
2018/02/06	0	0.00	2	40.10	39.60	-2	1,536	-0.13%
2018/02/02	10	43.08	0	0.00	43.00	10	1,520	0.66%
2018/01/30	1	43.30	0	0.00	43.45	1	1,531	0.07%
2018/01/29	2	43.70	1	43.65	44.65	1	1,530	0.07%
2018/01/26	1	43.90	0	0.00	43.50	1	1,530	0.07%
2018/01/25	4	44.61	0	0.00	44.20	4	1,520	0.26%
2018/01/24	2	44.83	0	0.00	44.85	2	1,515	0.13%
2018/01/23	1	45.00	0	0.00	45.00	1	1,512	0.07%
2018/01/22	1	45.60	0	0.00	45.40	1	1,502	0.07%
2018/01/19	5	46.10	0	0.00	46.10	5	1,491	0.34%
2018/01/18	0	0.00	1	46.45	46.45	-1	1,480	-0.07%
2018/01/15	0	0.00	3	47.78	47.50	-3	1,480	-0.20%
2018/01/12	2	46.45	0	0.00	47.20	2	1,479	0.14%
2018/01/11	2	46.45	0	0.00	46.55	2	1,485	0.13%
2018/01/10	0	0.00	1	47.30	47.10	-1	1,489	-0.07%
2018/01/08	3	46.60	4	46.55	46.55	-1	1,471	-0.07%
2018/01/04	0	0.00	2	47.90	48.20	-2	1,441	-0.14%
2018/01/03	3	45.88	0	0.00	45.90	3	1,402	0.21%
2018/01/02	3	46.27	1	46.85	46.10	2	1,390	0.14%