立端 (6245)-國泰-桃園券商分點個股進出

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
96.5
漲跌
▲2.5
漲幅
+2.66%
成交量
952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－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/05/28	3.2	95.33	1.3	94.80	96.50	2	1,035	0.19%
2024/05/27	1	94.00	1	93.90	94.00	0	1,037	0.00%
2024/05/24	0.2	93.70	0	0.00	93.80	0.2	1,158	0.01%
2024/05/22	1.3	93.34	0	0.00	93.60	1.3	1,207	0.11%
2024/05/21	0.2	92.60	0	0.00	92.80	0.2	1,230	0.02%
2024/05/20	0.1	92.30	0	0.00	92.00	0.1	1,253	0.00%
2024/05/17	1.6	92.02	0	0.00	92.20	1.6	1,281	0.12%
2024/05/16	0.3	92.00	0	0.00	92.30	0.3	1,315	0.02%
2024/05/14	0.4	92.68	0	0.00	92.50	0.4	1,454	0.03%
2024/05/13	4.7	90.41	0	0.00	90.80	4.7	1,468	0.32%
2024/05/10	1.2	94.42	0.5	94.30	94.20	0.7	1,476	0.05%
2024/05/09	1	95.50	0	0.00	95.30	1	1,491	0.07%
2024/05/08	1	96.10	0	0.00	96.00	1	1,501	0.07%
2024/05/06	2.1	96.27	0	0.00	95.20	2.1	1,537	0.14%
2024/05/03	3.3	96.57	0	0.00	96.10	3.3	1,566	0.21%
2024/05/02	2.1	95.44	0	0.00	95.70	2.1	1,690	0.12%
2024/04/30	1.2	95.43	0	0.00	95.40	1.2	1,738	0.07%
2024/04/29	0	0.00	1	95.80	96.00	-1	1,766	-0.06%
2024/04/26	1.2	93.95	1	93.80	93.80	0.2	1,801	0.01%
2024/04/25	2	93.80	0	0.00	93.80	2	1,816	0.11%
2024/04/24	0.5	94.20	0	0.00	94.40	0.5	1,864	0.03%
2024/04/23	4.7	91.82	2	91.45	92.00	2.7	1,932	0.14%
2024/04/22	1.3	92.75	8	92.00	92.00	-6.7	1,989	-0.34%
2024/04/19	4.4	92.28	1	92.70	92.50	3.4	2,044	0.17%
2024/04/18	3	95.60	4	95.38	95.30	-1	2,059	-0.05%
2024/04/17	0.1	94.90	0.1	94.83	94.30	0	2,137	0.00%
2024/04/16	6.7	93.76	2	92.90	92.90	4.7	2,145	0.22%
2024/04/15	0.2	98.63	2	98.60	98.20	-1.8	2,123	-0.09%
2024/04/12	3.1	99.74	0	0.00	99.70	3.1	2,125	0.14%
2024/04/11	1.1	99.90	0	0.00	99.80	1.1	2,128	0.05%
2024/04/10	5.2	101.92	6	102.50	102.50	-0.8	2,125	-0.04%
2024/04/09	2.3	98.56	1	98.52	98.00	1.3	2,100	0.06%
2024/04/08	2	100.00	0	99.90	99.50	2	2,095	0.09%
2024/04/03	1.2	99.75	2	100.15	99.80	-0.8	2,101	-0.04%
2024/04/01	2.3	100.72	0	0.00	101.50	2.3	2,115	0.11%
2024/03/29	2	100.05	0	0.00	100.50	2	2,135	0.09%
2024/03/28	2	100.75	0	0.00	100.00	2	2,158	0.09%
2024/03/27	1.2	101.08	0	0.00	101.00	1.2	2,168	0.06%
2024/03/26	9.3	101.68	1	100.50	101.00	8.3	2,193	0.38%
2024/03/25	0.3	104.00	6	104.00	104.00	-5.8	2,241	-0.26%
2024/03/22	0.2	101.98	0	0.00	101.50	0.2	2,251	0.01%
2024/03/21	1.1	102.50	0	0.00	102.50	1.1	2,262	0.05%
2024/03/20	6.1	102.49	2	102.25	102.00	4.1	2,319	0.18%
2024/03/19	4	102.88	4	102.38	102.00	0	2,332	0.00%
2024/03/18	0.1	100.55	1	100.50	100.50	-0.9	2,335	-0.04%
2024/03/15	1.2	101.00	0	0.00	101.00	1.2	2,372	0.05%
2024/03/14	2	100.35	1	101.00	101.00	1	2,401	0.04%
2024/03/13	4	102.13	1	102.00	100.50	3	2,454	0.12%
2024/03/12	0	0.00	0	102.50	102.00	0	2,493	0.00%
2024/03/11	6.1	99.98	0	0.00	100.00	6.1	2,551	0.24%
2024/03/08	11.4	99.28	5.1	98.36	98.80	6.4	2,622	0.24%
2024/03/07	18.7	101.53	2.1	101.52	100.00	16.6	2,718	0.61%
2024/03/06	40.3	107.42	4	107.75	104.00	36.3	2,753	1.32%
2024/03/05	3.1	107.52	4	107.88	107.50	-0.9	2,715	-0.03%
2024/03/04	6	106.83	6	107.50	107.50	0	2,763	0.00%
2024/03/01	5	106.40	12	107.08	106.00	-7	2,882	-0.24%
2024/02/29	2.2	104.08	6.4	104.69	105.00	-4.2	3,013	-0.14%
2024/02/27	20.1	105.75	9.2	106.96	105.00	10.9	3,200	0.34%
2024/02/26	6.1	105.50	0	0.00	105.50	6.1	3,287	0.18%
2024/02/23	7.8	106.32	8.2	105.83	105.50	-0.4	3,380	-0.01%
2024/02/22	9.1	106.05	4.6	106.35	106.00	4.5	3,367	0.13%
2024/02/21	4	104.75	1	105.50	105.50	3	3,351	0.09%
2024/02/20	1	105.01	6.3	104.97	105.00	-5.2	3,346	-0.16%
2024/02/19	16.4	103.04	8	103.50	103.00	8.4	3,369	0.25%
2024/02/16	2.1	103.79	3.1	103.85	104.50	-1	3,348	-0.03%
2024/02/15	21.5	104.04	9.3	104.49	104.00	12.2	3,330	0.37%
2024/02/05	2.4	114.15	4	114.88	114.50	-1.6	3,237	-0.05%
2024/02/02	1.1	116.00	6	117.33	116.00	-4.9	3,225	-0.15%
2024/02/01	3	115.17	0	0.00	116.50	3	3,194	0.09%
2024/01/31	1	114.50	0	0.00	115.00	1	3,180	0.03%
2024/01/30	4.3	113.76	3	114.33	113.50	1.3	3,171	0.04%
2024/01/26	0	0.00	1	115.00	113.50	-1	3,153	-0.03%
2024/01/25	16.1	116.89	22.3	116.75	113.50	-6.2	3,124	-0.20%
2024/01/24	2.1	116.71	3.6	117.99	115.50	-1.5	3,003	-0.05%
2024/01/23	0	0.00	2	117.75	117.50	-2	2,964	-0.07%
2024/01/22	1	116.00	1	115.00	117.00	0	2,935	0.00%
2024/01/19	0	0.00	1	114.00	114.00	-1	2,902	-0.03%
2024/01/18	3	114.33	2	113.25	112.50	1	2,886	0.03%
2024/01/17	4	116.75	2.2	115.67	117.00	1.8	2,836	0.06%
2024/01/16	6	117.33	8	117.25	116.00	-2	2,768	-0.07%
2024/01/15	3	116.00	6.3	114.84	117.50	-3.3	2,708	-0.12%
2024/01/12	4	113.25	5	114.30	111.50	-1	2,656	-0.04%
2024/01/11	3.6	112.13	17	114.82	113.50	-13.4	2,632	-0.51%
2024/01/10	0	0.00	0.1	109.00	108.50	-0.1	2,572	0.00%
2024/01/09	0.1	109.00	0.2	108.50	108.00	-0.1	2,565	0.00%
2024/01/08	2	111.00	0.3	110.50	109.50	1.7	2,557	0.07%
2024/01/05	0	0.00	1	111.00	111.00	-1	2,557	-0.04%
2024/01/04	4.2	108.78	0	0.00	109.00	4.2	2,568	0.17%
2024/01/02	4.2	109.89	4.3	110.03	110.50	-0.1	2,560	0.00%
2023/12/29	0.2	112.00	0	0.00	112.50	0.2	2,562	0.01%
2023/12/28	4	113.00	5	113.30	112.00	-1	2,552	-0.04%
2023/12/27	3	113.33	2	113.00	113.00	1	2,550	0.04%
2023/12/26	4.1	113.99	0.1	114.50	114.00	4	2,547	0.16%
2023/12/25	10	115.50	10	114.00	113.50	0	2,527	0.00%
2023/12/22	0	112.50	1.1	112.00	113.00	-1	2,495	-0.04%
2023/12/21	3	113.31	1	114.00	111.50	2	2,494	0.08%
2023/12/20	1.2	114.20	4	113.50	115.50	-2.9	2,469	-0.12%
2023/12/19	9.2	109.00	9	109.44	110.50	0.2	2,414	0.01%
2023/12/18	3	110.00	0	0.00	109.50	3	2,401	0.12%
2023/12/15	7.4	110.09	2.6	110.62	109.50	4.8	2,396	0.20%
2023/12/14	1	113.52	0	0.00	113.50	1	2,339	0.04%
2023/12/13	0.2	113.50	1	114.00	113.50	-0.8	2,327	-0.04%
2023/12/12	1	114.00	0	0.00	113.50	1	2,326	0.04%
2023/12/11	3.1	114.83	1	114.50	113.50	2.1	2,314	0.09%
2023/12/08	3.2	114.79	2.1	116.26	117.00	1.1	2,291	0.05%
2023/12/07	3.7	115.29	3.5	113.55	112.50	0.3	2,257	0.01%
2023/12/06	11.1	117.54	10	116.95	116.00	1.1	2,255	0.05%
2023/12/05	2.2	115.96	2.5	117.22	115.00	-0.3	2,192	-0.01%
2023/12/04	7.7	119.53	8.1	120.82	117.00	-0.4	2,151	-0.02%
2023/12/01	1	118.01	10.8	118.11	122.50	-9.8	2,050	-0.48%
2023/11/30	0	0.00	3.3	116.61	115.00	-3.3	1,957	-0.17%
2023/11/29	12	116.88	3.5	114.29	115.50	8.5	1,915	0.44%
2023/11/28	8.3	113.43	12.2	113.23	115.50	-3.8	1,830	-0.21%
2023/11/27	4	105.91	7.1	106.89	107.00	-3.1	1,681	-0.18%
2023/11/24	9.5	116.00	14.8	116.24	115.50	-5.3	1,506	-0.35%
2023/11/23	11.3	112.72	21.5	112.96	113.00	-10.2	1,322	-0.77%
2023/11/22	3	107.00	12.2	107.56	108.50	-9.2	1,130	-0.82%
2023/11/21	1	99.08	1	99.10	99.00	0	1,015	0.00%
2023/11/20	2	98.35	1	96.70	98.00	1	1,029	0.10%
2023/11/17	7.8	97.20	0	0.00	97.20	7.8	1,022	0.76%
2023/11/16	2	98.50	14	97.87	97.90	-12	1,021	-1.18%
2023/11/15	0.2	93.30	2	93.90	94.30	-1.8	978	-0.18%
2023/11/14	0.3	91.92	0	0.00	91.80	0.3	978	0.03%
2023/11/13	1.1	93.10	2	93.05	92.60	-0.9	971	-0.09%
2023/11/10	0.1	94.80	6	94.45	94.80	-5.9	974	-0.61%
2023/11/09	1.2	94.25	0.2	94.30	94.00	1	990	0.10%
2023/11/07	0	0.00	2	93.70	93.60	-2	1,094	-0.18%
2023/11/06	2.1	94.20	3	94.27	94.20	-0.9	1,142	-0.08%
2023/11/03	0.2	90.60	1.1	90.52	90.80	-0.9	1,142	-0.08%
2023/11/02	0	0.00	1	91.70	90.50	-1	1,219	-0.08%
2023/11/01	1.1	88.64	2	89.55	90.20	-0.9	1,251	-0.08%
2023/10/31	4	90.38	2.1	89.70	89.00	1.9	1,279	0.15%
2023/10/30	1	90.90	0	0.00	90.50	1	1,331	0.08%
2023/10/27	2	90.55	0.1	91.00	91.30	1.9	1,368	0.14%
2023/10/26	3.1	90.35	0	0.00	90.10	3.1	1,398	0.22%
2023/10/25	0	0.00	1	91.50	90.50	-1	1,439	-0.07%
2023/10/24	0	0.00	0.3	89.90	90.40	-0.3	1,488	-0.02%
2023/10/23	1	90.00	0	0.00	90.00	1	1,570	0.06%
2023/10/20	2.3	89.73	4	91.45	91.20	-1.8	1,607	-0.11%
2023/10/19	0	0.00	0.1	90.70	91.50	-0.1	1,657	-0.01%
2023/10/18	3	89.03	0.1	89.20	91.10	2.9	1,686	0.17%
2023/10/17	3.1	90.80	1	90.80	90.40	2.1	1,695	0.12%
2023/10/16	2.1	91.70	0	0.00	91.30	2.1	1,744	0.12%
2023/10/13	3.1	92.80	3	92.27	92.00	0.1	1,811	0.01%
2023/10/12	0.1	91.90	2	91.60	91.60	-1.9	1,854	-0.10%
2023/10/11	0.1	95.50	0	0.00	94.50	0.1	1,905	0.00%
2023/10/06	0	96.20	0	0.00	96.20	0	2,078	0.00%
2023/10/05	0.3	96.77	0.1	95.20	96.40	0.2	2,099	0.01%
2023/10/03	1.1	92.53	2	93.10	92.30	-0.9	2,147	-0.04%
2023/10/02	0.1	93.50	3	93.10	94.60	-2.9	2,179	-0.13%
2023/09/28	0	91.80	1	92.10	91.60	-1	2,208	-0.04%
2023/09/27	2	91.10	0	0.00	90.70	2	2,263	0.09%
2023/09/26	5.2	91.29	2.3	92.10	90.80	2.9	2,301	0.12%
2023/09/25	0.2	93.35	0	0.00	92.60	0.2	2,326	0.01%
2023/09/22	3.1	92.82	1	92.50	93.30	2.1	2,370	0.09%
2023/09/21	5.4	93.34	0	0.00	93.00	5.4	2,389	0.22%
2023/09/20	2.3	95.47	0	0.00	94.60	2.3	2,397	0.10%
2023/09/19	5.1	98.77	3.1	98.24	96.90	2	2,418	0.08%
2023/09/18	1	97.79	0.2	98.60	97.50	0.8	2,443	0.03%
2023/09/15	3	97.64	1.1	97.57	97.70	1.9	2,488	0.08%
2023/09/14	4	97.74	0	0.00	100.00	4	2,509	0.16%
2023/09/13	0.4	94.37	0.1	94.60	93.80	0.3	2,517	0.01%
2023/09/12	2.7	95.57	2.7	95.91	92.90	0	2,572	0.00%
2023/09/11	2.6	96.28	0.1	96.20	95.60	2.6	2,670	0.10%
2023/09/08	3.2	102.19	1	102.00	102.00	2.2	2,711	0.08%
2023/09/07	8.5	102.17	2	103.25	102.50	6.5	2,885	0.22%
2023/09/06	1.4	110.04	1	109.50	109.50	0.4	2,922	0.01%
2023/09/05	1	108.50	0	108.50	109.00	1	2,929	0.03%
2023/09/04	1	107.00	0	107.50	107.50	1	2,980	0.03%
2023/09/01	0	0.00	4	107.38	107.00	-4	3,002	-0.13%
2023/08/31	5	106.00	0	0.00	106.00	5	3,029	0.17%
2023/08/30	1.2	103.63	3	104.33	104.00	-1.9	3,041	-0.06%
2023/08/29	2	102.50	0	0.00	103.50	2	3,087	0.06%
2023/08/28	3.1	102.67	0	0.00	102.00	3.1	3,113	0.10%
2023/08/24	6	104.75	3.1	106.95	104.50	3	3,275	0.09%
2023/08/23	0	0.00	0.2	106.50	105.50	-0.2	3,373	-0.01%
2023/08/22	1.1	105.05	2.2	105.55	105.00	-1.1	3,497	-0.03%
2023/08/21	0.1	106.00	0	0.00	106.00	0.1	3,653	0.00%
2023/08/18	1	105.04	0	0.00	105.00	1	3,821	0.03%
2023/08/17	1	107.00	0	0.00	107.00	1	4,115	0.02%
2023/08/16	1.1	103.48	3	104.00	104.00	-2	4,276	-0.05%
2023/08/15	3.2	103.34	3	103.33	105.00	0.2	4,464	0.00%
2023/08/14	4.3	102.37	3	103.00	100.00	1.3	4,570	0.03%
2023/08/11	7.6	106.53	5	105.40	105.50	2.6	4,626	0.06%
2023/08/10	4.1	107.37	1.5	108.33	109.00	2.6	4,659	0.06%
2023/08/09	4.1	110.15	0	0.00	109.50	4.1	4,689	0.09%
2023/08/08	8.1	111.75	3.1	113.66	110.50	5	4,779	0.11%
2023/08/07	0	112.50	1	113.50	112.50	-1	4,848	-0.02%
2023/08/04	3	109.32	2	112.75	113.00	1	4,983	0.02%
2023/08/02	2.3	110.53	6	112.50	110.00	-3.8	5,006	-0.07%
2023/08/01	3.3	114.45	6	115.83	114.00	-2.7	5,107	-0.05%
2023/07/31	6.1	115.77	5	115.80	116.00	1.1	5,348	0.02%
2023/07/28	10.4	114.95	3.1	115.32	115.00	7.3	5,356	0.14%
2023/07/27	5	118.70	3.3	119.70	118.00	1.7	5,330	0.03%
2023/07/26	6.2	119.50	2	117.50	118.00	4.2	5,319	0.08%
2023/07/25	5	117.29	1	117.00	117.00	4	5,283	0.08%
2023/07/24	1	117.50	7.1	117.63	116.50	-6.1	5,280	-0.12%
2023/07/21	8.2	113.70	7	114.00	114.50	1.2	5,258	0.02%
2023/07/20	2.6	115.81	0.2	116.50	116.50	2.4	5,311	0.05%
2023/07/19	1	114.50	3	116.17	113.50	-2	5,308	-0.04%
2023/07/18	3	113.50	11	113.59	113.50	-8	5,334	-0.15%
2023/07/17	5	116.50	4	117.00	115.50	1	5,353	0.02%
2023/07/14	12.6	117.60	6	117.50	116.00	6.6	5,361	0.12%
2023/07/13	16.7	118.52	15.2	115.34	117.50	1.6	5,314	0.03%
2023/07/12	4.1	111.11	1	110.00	111.00	3.1	5,185	0.06%
2023/07/11	2.1	111.00	0	0.00	111.00	2.1	5,246	0.04%
2023/07/10	0	0.00	1	106.50	110.00	-1	5,260	-0.02%
2023/07/07	6.2	110.02	5	108.50	109.00	1.2	5,332	0.02%
2023/07/06	2.1	112.00	0.9	111.76	111.00	1.3	5,489	0.02%
2023/07/05	0.2	113.00	0.3	112.64	112.00	-0.1	5,496	0.00%
2023/07/04	0.3	112.50	0.2	112.00	111.50	0.1	5,491	0.00%
2023/07/03	6.1	111.59	3	111.67	111.00	3.1	5,480	0.06%
2023/06/30	8.3	112.27	4	112.13	112.00	4.3	5,522	0.08%
2023/06/29	5	108.30	0.1	108.47	109.00	4.9	5,561	0.09%
2023/06/28	2.4	107.79	1	107.50	106.00	1.4	5,605	0.03%
2023/06/27	4.4	107.45	5.1	107.03	107.00	-0.7	5,712	-0.01%
2023/06/26	2.1	108.55	0	0.00	108.50	2.1	5,791	0.04%
2023/06/21	4.4	111.49	3	111.83	111.00	1.4	6,010	0.02%
2023/06/20	1.5	111.30	3	110.67	111.00	-1.5	6,177	-0.02%
2023/06/19	6.7	110.65	2	110.00	112.00	4.7	6,236	0.08%
2023/06/16	14.8	111.29	1.1	110.76	110.50	13.7	6,237	0.22%
2023/06/15	8.1	113.20	13.1	112.43	113.00	-5	6,208	-0.08%
2023/06/14	19.7	112.50	7	111.71	111.50	12.7	6,122	0.21%
2023/06/13	33.1	113.05	3	113.00	113.50	30.1	6,098	0.49%
2023/06/12	4.5	115.10	9	115.28	115.00	-4.5	5,970	-0.07%
2023/06/09	4.1	127.51	8	127.81	127.50	-3.9	5,959	-0.07%
2023/06/08	7.6	126.84	9	126.22	125.00	-1.4	6,092	-0.02%
2023/06/07	6	131.08	4.5	131.83	131.00	1.5	6,106	0.02%
2023/06/06	5.5	132.06	5	130.70	130.50	0.5	6,154	0.01%
2023/06/05	5.5	135.41	3	134.67	135.50	2.5	6,167	0.04%
2023/06/02	4.3	134.04	2.1	134.24	134.50	2.2	6,235	0.04%
2023/06/01	5.3	135.04	2.5	135.25	134.50	2.8	6,334	0.04%
2023/05/31	9.4	137.69	9	136.72	136.50	0.4	6,562	0.01%
2023/05/30	3.1	135.66	12.4	135.64	136.00	-9.3	6,538	-0.14%
2023/05/29	14.2	134.79	8	136.00	135.50	6.2	6,546	0.10%
2023/05/26	5.4	128.64	3.2	129.84	128.00	2.2	6,556	0.03%
2023/05/25	9.1	131.14	5.3	130.11	129.00	3.8	6,500	0.06%
2023/05/24	20.2	136.42	9	136.61	135.00	11.2	6,491	0.17%
2023/05/23	20.2	136.88	28.1	135.91	140.50	-7.9	6,518	-0.12%
2023/05/22	10.4	128.23	16	129.00	128.50	-5.6	6,536	-0.09%
2023/05/19	20.5	127.35	17	126.71	125.00	3.5	6,667	0.05%
2023/05/18	7.1	122.96	9	123.73	124.00	-1.9	6,598	-0.03%
2023/05/17	19.4	122.32	17	119.79	121.00	2.4	6,515	0.04%
2023/05/16	5	120.30	15.4	120.58	119.50	-10.4	6,503	-0.16%
2023/05/15	10	118.30	8	119.75	118.00	2	6,578	0.03%
2023/05/12	6	118.17	15.2	119.18	120.50	-9.2	6,623	-0.14%
2023/05/11	18.1	117.41	10	115.45	116.00	8.1	6,731	0.12%
2023/05/10	7	117.57	5	116.20	116.00	2	6,737	0.03%
2023/05/09	2	115.00	2	114.75	114.00	0	6,671	0.00%
2023/05/08	4	117.50	4	116.63	117.00	0	6,753	0.00%
2023/05/05	21.6	114.55	24.6	115.57	115.50	-3	6,788	-0.04%
2023/05/04	3.1	106.68	5	107.40	107.00	-1.9	6,558	-0.03%
2023/05/03	3	104.83	0	0.00	104.50	3	6,556	0.05%
2023/05/02	3.1	105.53	3	105.50	105.50	0.1	6,630	0.00%
2023/04/28	0	103.50	2	103.50	102.50	-2	6,665	-0.03%
2023/04/27	9.1	98.65	8	99.71	100.50	1.1	6,671	0.02%
2023/04/26	7.1	99.86	11	98.81	100.00	-3.9	6,776	-0.06%
2023/04/25	5	99.50	2	101.97	98.30	3	6,949	0.04%
2023/04/21	4	101.88	5	101.40	100.50	-1	7,348	-0.01%
2023/04/20	0.6	104.24	3.2	103.34	103.00	-2.6	7,300	-0.04%
2023/04/19	1	109.00	3	108.50	108.00	-2	7,251	-0.03%
2023/04/18	1	110.50	1	110.00	108.50	0	7,281	0.00%
2023/04/17	4	111.25	2	111.25	110.00	2	7,327	0.03%
2023/04/14	8	110.69	4.1	111.50	111.50	3.9	7,313	0.05%
2023/04/13	4	110.00	0	0.00	109.50	4	7,258	0.06%
2023/04/12	13.2	110.19	9	109.61	111.00	4.2	7,245	0.06%
2023/04/11	23.1	110.39	17	110.15	109.50	6.1	7,162	0.09%
2023/04/10	12	123.00	12	121.54	121.50	0	7,000	0.00%
2023/04/07	10	121.95	4	122.13	122.00	6	7,009	0.09%
2023/03/31	4	123.38	13	122.08	121.50	-9	7,121	-0.13%
2023/03/30	14	121.29	3	120.50	121.50	11	7,218	0.15%
2023/03/29	8	118.06	9	118.56	119.00	-1	7,197	-0.01%
2023/03/28	0.1	121.00	0	0.00	118.00	0.1	7,243	0.00%
2023/03/27	5.1	122.48	6	121.50	121.50	-0.9	7,148	-0.01%
2023/03/24	19	127.82	29	126.71	123.50	-10	7,102	-0.14%
2023/03/23	26	119.94	16.1	124.39	127.00	9.9	6,916	0.14%
2023/03/22	4	115.00	6	115.75	115.50	-2	6,781	-0.03%
2023/03/21	3	113.50	3	112.17	111.50	0	6,770	0.00%
2023/03/20	9	113.72	8	114.00	113.50	1	6,866	0.01%
2023/03/17	0	0.00	1	110.50	111.50	-1	6,950	-0.01%
2023/03/16	4	107.50	3.1	107.50	107.50	0.9	7,009	0.01%
2023/03/15	10	113.00	0.1	112.00	111.50	10	7,091	0.14%
2023/03/14	0	0.00	3	109.50	110.00	-3	7,162	-0.04%
2023/03/13	21.1	107.04	17.1	107.59	108.50	4	7,206	0.06%
2023/03/10	5	116.00	6	114.58	114.50	-1	7,204	-0.01%
2023/03/09	4	121.38	6.1	120.93	120.00	-2.1	7,305	-0.03%
2023/03/08	6	120.00	1.2	119.60	119.00	4.8	7,505	0.06%
2023/03/07	15.1	120.03	20.2	120.62	121.00	-5.1	7,613	-0.07%
2023/03/06	14.2	121.44	7	120.86	119.50	7.2	7,701	0.09%
2023/03/03	25.1	118.19	35	119.50	123.00	-9.9	7,598	-0.13%
2023/03/02	20.1	113.06	22	113.98	116.50	-1.9	7,411	-0.03%
2023/03/01	6.1	110.24	7	113.21	113.00	-0.9	7,452	-0.01%
2023/02/24	14.1	112.25	4	109.75	109.50	10.1	7,558	0.13%
2023/02/23	6	113.25	5	113.20	114.50	1	7,718	0.01%
2023/02/22	12.1	111.12	4.4	112.25	111.50	7.6	7,996	0.10%
2023/02/21	9	118.77	19.4	118.18	116.50	-10.4	8,003	-0.13%
2023/02/20	35.2	117.03	37	116.24	116.50	-1.8	7,857	-0.02%
2023/02/17	44	113.38	53.1	109.94	114.50	-9.1	7,569	-0.12%
2023/02/16	8.2	106.17	5	107.90	105.50	3.2	7,339	0.04%
2023/02/15	7.1	103.36	12	103.67	104.50	-5	7,291	-0.07%
2023/02/14	13.2	103.37	13	102.43	103.00	0.2	7,344	0.00%
2023/02/13	18	105.47	18	106.19	106.00	0	7,332	0.00%
2023/02/10	12.4	104.09	4.3	102.38	102.50	8.2	7,218	0.11%
2023/02/09	20	105.00	29.2	105.55	105.00	-9.2	7,140	-0.13%
2023/02/08	14	100.05	12	99.78	101.00	2	6,972	0.03%
2023/02/07	1	99.50	10	98.40	99.50	-9	6,859	-0.13%
2023/02/06	17	97.05	1	99.10	95.20	16	6,859	0.23%
2023/02/03	3	98.00	18	98.65	101.00	-15	6,762	-0.22%
2023/02/02	3.3	94.16	1	94.50	94.10	2.3	6,627	0.03%
2023/02/01	0	0.00	1	93.10	93.00	-1	6,598	-0.02%
2023/01/31	3.2	92.99	0	0.00	91.80	3.2	6,593	0.05%
2023/01/30	6.1	94.69	0	0.00	94.00	6.1	6,533	0.09%
2023/01/17	5	94.34	8	96.01	95.50	-3	6,477	-0.05%
2023/01/16	17.2	93.09	23	93.67	95.00	-5.8	6,463	-0.09%
2023/01/13	26.3	99.00	12	99.30	94.60	14.3	6,363	0.22%
2023/01/12	91	101.96	76.2	102.24	102.00	14.8	6,240	0.24%
2023/01/11	11.1	96.43	20	97.26	99.40	-8.9	5,981	-0.15%
2023/01/10	4.4	90.49	6.2	90.37	90.40	-1.8	5,863	-0.03%
2023/01/09	3.1	89.93	4	89.33	90.00	-0.9	5,860	-0.02%
2023/01/06	12.2	91.32	1	92.00	88.60	11.2	5,845	0.19%
2023/01/05	8.1	93.50	8	93.93	92.60	0.1	5,834	0.00%
2023/01/04	8.1	94.05	1	94.00	91.10	7.1	5,790	0.12%
2023/01/03	2	93.45	7	93.93	93.80	-5	5,781	-0.09%
2022/12/30	8	92.99	10	93.80	92.00	-2	5,769	-0.03%
2022/12/29	5.1	90.93	7	91.34	92.00	-1.9	5,747	-0.03%
2022/12/28	12.1	93.51	8	94.43	91.00	4.1	5,778	0.07%
2022/12/27	9	93.96	18	94.23	94.70	-9	5,810	-0.15%
2022/12/26	4.1	92.19	4	91.98	92.20	0.1	5,797	0.00%
2022/12/23	3.1	96.72	6	95.70	91.80	-2.9	5,778	-0.05%
2022/12/22	17.1	102.33	8	101.04	98.80	9.1	5,663	0.16%
2022/12/21	2	104.50	3	103.00	102.50	-1	5,530	-0.02%
2022/12/20	8.1	102.05	8	102.81	98.90	0	5,497	0.00%
2022/12/19	0.2	103.00	6	100.47	103.00	-5.8	5,431	-0.11%
2022/12/16	5.2	101.07	3.2	100.19	100.50	2	5,478	0.04%
2022/12/15	11	104.40	10	103.50	103.50	1	5,444	0.02%
2022/12/14	8.2	100.03	7	101.36	102.00	1.2	5,405	0.02%
2022/12/13	6.1	100.07	6	98.17	97.00	0.1	5,358	0.00%
2022/12/12	9	101.67	6	101.75	99.50	3	5,320	0.06%
2022/12/09	9	106.50	9	108.11	108.00	0	5,286	0.00%
2022/12/08	2	107.50	2	105.50	107.50	0	5,437	0.00%
2022/12/07	2	106.75	6.1	105.21	104.00	-4.1	5,599	-0.07%
2022/12/06	15.1	109.14	27	106.76	108.00	-11.9	5,553	-0.21%
2022/12/05	12	105.00	9	105.17	105.50	3	5,455	0.05%
2022/12/02	17	101.50	13	100.60	104.00	4	5,360	0.07%
2022/12/01	16	95.98	17	96.92	96.60	-1	5,216	-0.02%
2022/11/30	18	93.82	16	93.44	95.50	2	5,065	0.04%
2022/11/29	8	88.43	11	88.93	88.80	-3	4,812	-0.06%
2022/11/28	15	89.35	13	88.51	88.00	2	4,669	0.04%
2022/11/25	3	88.00	17	87.92	87.10	-14	4,512	-0.31%
2022/11/24	11	87.15	10	87.85	87.30	1	4,485	0.02%
2022/11/23	43	87.01	37	86.52	87.90	6	4,449	0.14%
2022/11/22	37.1	87.09	35	87.53	87.50	2.1	4,354	0.05%
2022/11/21	47	86.38	45	86.14	87.90	2	4,194	0.05%
2022/11/18	51	81.80	43.4	82.36	82.80	7.6	3,949	0.19%
2022/11/17	3	74.83	12.1	75.94	76.30	-9.1	3,643	-0.25%
2022/11/15	0	0.00	4	71.00	71.00	-4	3,489	-0.12%
2022/11/14	3.5	71.40	2	70.70	71.10	1.5	3,482	0.04%
2022/11/11	3	70.83	4	70.50	70.90	-1	3,448	-0.03%
2022/11/10	4	70.43	8	69.81	69.30	-4	3,420	-0.12%
2022/11/09	2	68.40	0	0.00	68.80	2	3,394	0.06%
2022/11/08	3	67.00	5	67.30	67.50	-2	3,389	-0.06%
2022/11/07	8	66.91	6.3	66.64	66.40	1.7	3,471	0.05%
2022/11/04	1.1	67.67	2	68.20	67.50	-0.9	3,560	-0.03%
2022/11/03	1	67.10	2	67.35	67.50	-1	3,585	-0.03%
2022/11/02	1.2	67.40	20	66.98	67.10	-18.8	3,596	-0.52%
2022/11/01	20	64.42	5.5	64.67	64.90	14.6	3,558	0.41%
2022/10/31	0.5	63.64	2	63.95	64.40	-1.6	3,591	-0.04%
2022/10/27	1	59.50	1	60.00	61.90	0	3,775	0.00%
2022/10/26	1	58.50	3	59.10	59.40	-2	3,928	-0.05%
2022/10/25	3	59.50	1	59.60	59.60	2	4,054	0.05%
2022/10/24	4	60.68	2	61.45	59.40	2	4,117	0.05%
2022/10/21	4	59.03	6	59.77	59.10	-2	4,099	-0.05%
2022/10/20	9	59.57	6	58.85	59.10	3	4,100	0.07%
2022/10/19	5	62.54	6	62.47	62.10	-1	4,054	-0.02%
2022/10/18	6	60.87	11	60.68	59.90	-5	3,993	-0.13%
2022/10/17	0	0.00	26	57.16	58.20	-26	3,974	-0.65%
2022/10/14	0	0.00	2	57.90	57.60	-2	3,971	-0.05%
2022/10/13	4	57.08	1	54.10	54.90	3	4,010	0.07%
2022/10/12	0	0.00	2	60.45	59.70	-2	3,958	-0.05%
2022/10/11	4	58.83	1	58.50	58.50	3	3,994	0.08%
2022/10/07	1	61.50	0	0.00	60.80	1	4,072	0.02%
2022/10/06	2	61.20	0	0.00	61.10	2	4,147	0.05%
2022/10/05	12	62.42	6	61.67	60.80	6	4,214	0.14%
2022/10/04	4	62.73	2	62.80	63.00	2	4,203	0.05%
2022/10/03	4	59.65	0	0.00	59.60	4	4,180	0.10%
2022/09/30	2	57.80	4	56.80	58.60	-2	4,209	-0.05%
2022/09/28	5	59.16	3	58.27	57.30	2	4,293	0.05%
2022/09/27	4	61.25	4	61.60	62.10	0	4,362	0.00%
2022/09/26	6	64.10	0.1	64.40	61.50	5.9	4,403	0.13%
2022/09/23	30	66.88	17	67.05	65.60	13	4,534	0.29%
2022/09/22	9	71.22	3	71.30	71.20	6	4,650	0.13%
2022/09/21	17	70.66	8	70.99	70.80	9	5,053	0.18%
2022/09/20	2.1	72.57	7	71.99	72.00	-4.9	5,210	-0.09%
2022/09/19	5	73.32	21	72.49	71.70	-16	5,296	-0.30%
2022/09/16	11	74.92	12	75.56	75.10	-1	5,300	-0.02%
2022/09/15	91	78.97	90	78.93	78.30	1	5,221	0.02%
2022/09/14	32	73.81	48	75.51	78.30	-16	4,970	-0.32%
2022/09/13	3	70.53	18	70.27	71.40	-15	4,730	-0.32%
2022/09/12	3	64.80	6	66.18	66.10	-3	4,681	-0.06%
2022/09/08	3	63.17	2	63.50	63.20	1	4,686	0.02%
2022/09/07	4	62.50	2	63.10	62.70	2	4,707	0.04%
2022/09/06	3	65.27	5	65.24	64.20	-2	4,750	-0.04%
2022/09/05	9	66.94	0	0.00	66.80	9	4,823	0.19%
2022/09/02	0	0.00	1	68.40	68.60	-1	5,107	-0.02%
2022/09/01	0	0.00	2.1	69.02	68.50	-2.1	5,238	-0.04%
2022/08/31	2	68.80	0.1	68.50	69.00	1.9	5,232	0.04%
2022/08/30	5.1	68.37	5	68.34	68.60	0.1	5,209	0.00%
2022/08/29	1	66.50	1	66.70	66.70	0	5,164	0.00%
2022/08/26	5	70.88	3	71.13	71.30	2	5,134	0.04%
2022/08/25	9	71.08	8	70.94	70.70	1	5,099	0.02%
2022/08/24	6	68.87	2	69.05	68.20	4	5,054	0.08%
2022/08/23	3	69.30	5	69.30	69.70	-2	5,036	-0.04%
2022/08/22	2	71.80	1	71.80	70.60	1	4,995	0.02%
2022/08/19	4	71.90	1	71.60	71.70	3	4,961	0.06%
2022/08/18	5	71.46	4	71.68	71.70	1	4,926	0.02%
2022/08/17	4	70.53	6	71.13	71.30	-2	4,878	-0.04%
2022/08/16	1	68.90	6	69.93	70.50	-5	4,820	-0.10%
2022/08/15	8	68.60	3	69.17	68.20	5	4,745	0.11%
2022/08/12	6	70.68	4	71.15	70.20	2	4,665	0.04%
2022/08/11	9	71.77	9	71.97	72.70	0	4,531	0.00%
2022/08/10	13	72.02	13	71.00	70.30	0	4,408	0.00%
2022/08/09	6	71.13	4.1	70.77	71.30	1.9	4,340	0.04%
2022/08/08	4	69.33	7	69.80	70.10	-3	4,296	-0.07%
2022/08/05	6	70.03	2	70.45	70.50	4	4,228	0.09%
2022/08/04	2	69.45	7	69.06	70.40	-5	4,162	-0.12%
2022/08/03	14	71.16	6	71.30	69.90	8	4,116	0.19%
2022/08/02	20	72.10	15.1	71.80	72.00	4.9	3,918	0.13%
2022/08/01	8	70.36	9	69.73	70.40	-1	3,737	-0.03%
2022/07/29	5	67.98	8.9	67.38	68.30	-3.9	3,585	-0.11%
2022/07/28	3.4	65.82	4	66.35	66.20	-0.6	3,503	-0.02%
2022/07/27	2	64.55	1	65.40	66.30	1	3,487	0.03%
2022/07/26	9	66.70	6.5	66.06	65.00	2.5	3,444	0.07%
2022/07/25	3	67.30	3.6	67.11	67.40	-0.6	3,408	-0.02%
2022/07/22	3	66.17	7	66.40	66.50	-4	3,385	-0.12%
2022/07/21	4	65.48	8	65.41	65.80	-4	3,363	-0.12%
2022/07/20	3	66.57	4.4	66.89	65.40	-1.4	3,343	-0.04%
2022/07/19	2	66.65	0	0.00	66.70	2	3,292	0.06%
2022/07/18	4	66.78	4.1	66.87	67.10	-0.1	3,272	0.00%
2022/07/15	13.1	66.91	7.1	67.03	67.10	6	3,219	0.19%
2022/07/14	3	66.43	2	66.45	67.30	1	3,143	0.03%
2022/07/13	16	65.29	15	64.23	64.00	1	3,073	0.03%
2022/07/12	0.2	61.93	1	63.90	63.50	-0.9	3,071	-0.03%
2022/07/11	1.2	64.32	1	64.00	64.20	0.2	3,067	0.01%
2022/07/08	11.3	63.27	7	63.69	63.60	4.3	3,064	0.14%
2022/07/07	4	62.15	7	62.30	63.20	-3	2,994	-0.10%
2022/07/06	12.1	63.19	12	60.53	60.20	0.1	2,936	0.00%
2022/07/05	3.3	62.72	5	64.26	65.30	-1.8	2,842	-0.06%
2022/07/04	1	59.70	0	0.00	61.40	1	2,724	0.04%
2022/07/01	28.4	64.80	27	62.89	62.10	1.4	2,648	0.05%
2022/06/30	33	68.66	33	68.30	69.00	0	2,468	0.00%
2022/06/29	45.2	69.09	51.1	68.99	69.60	-5.9	2,278	-0.26%
2022/06/28	14	65.56	10.1	65.85	66.50	3.9	1,841	0.21%
2022/06/27	0	0.00	9	62.67	63.20	-9	1,653	-0.54%
2022/06/24	2	60.35	3	60.33	59.60	-1	1,528	-0.07%
2022/06/23	2	57.70	21	58.20	57.90	-19	1,477	-1.29%
2022/06/21	1	58.80	0	0.00	59.10	1	1,435	0.07%
2022/06/20	7	58.97	2	56.95	56.80	5	1,422	0.35%
2022/06/17	4	59.88	0	0.00	60.20	4	1,367	0.29%
2022/06/16	5	62.56	12	63.29	60.90	-7	1,343	-0.52%
2022/06/15	2	64.10	6	63.75	64.00	-4	1,309	-0.31%
2022/06/14	24.2	64.37	22	63.86	65.00	2.2	1,241	0.18%
2022/06/13	64	64.77	38	66.02	65.60	26	1,137	2.29%
2022/06/10	0	0.00	24.1	62.15	63.60	-24.1	825	-2.92%
2022/06/09	4	58.10	2	59.10	57.90	2	671	0.30%
2022/06/07	0	0.00	1	55.90	56.20	-1	653	-0.15%
2022/06/06	0	0.00	2	56.10	55.80	-2	649	-0.31%
2022/06/02	0	0.00	4	55.50	55.20	-4	648	-0.62%
2022/06/01	2.1	55.47	1	55.80	55.40	1.1	647	0.16%
2022/05/31	0	56.00	1	53.50	56.40	-1	639	-0.15%
2022/05/27	1	52.00	0	0.00	51.80	1	607	0.16%
2022/05/16	3	51.13	0	0.00	51.10	3	575	0.52%
2022/05/12	1	50.00	0	0.00	50.90	1	567	0.18%
2022/05/11	1	52.00	0	0.00	51.70	1	554	0.18%
2022/05/10	1	52.60	0	0.00	53.90	1	543	0.18%
2022/05/09	2	55.05	0	0.00	54.80	2	529	0.38%
2022/05/06	0	0.00	1	57.20	57.50	-1	520	-0.19%
2022/04/27	1	56.00	0	0.00	57.00	1	493	0.20%
2022/04/25	1	57.80	3	58.60	58.00	-2	476	-0.42%
2022/04/22	1	60.80	0	0.00	60.60	1	459	0.22%
2022/04/21	1	61.50	2	61.00	61.50	-1	451	-0.22%
2022/04/19	0	0.00	5	59.88	59.90	-5	403	-1.24%
2022/04/18	14	61.39	14	61.23	59.10	0	378	0.00%
2022/04/15	11	59.66	6	60.00	60.00	5	298	1.68%
2022/04/14	9	59.76	1	59.90	59.60	8	261	3.06%
2022/04/13	1	56.70	0.5	56.65	56.70	0.5	219	0.23%
2022/04/11	1	56.00	0	0.00	56.30	1	224	0.45%
2022/04/08	0	0.00	0.2	55.80	55.80	-0.2	240	-0.06%
2022/04/07	0.1	56.20	0.2	56.40	55.80	-0.1	244	-0.04%
2022/04/06	0.1	56.50	0	0.00	56.70	0.1	243	0.02%
2022/04/01	1.2	56.46	2	56.85	56.50	-0.8	248	-0.32%
2022/03/31	0	0.00	18	55.60	55.40	-18	245	-7.33%
2022/03/23	5	55.46	2	54.90	55.40	3	256	1.17%
2022/03/22	0	0.00	1	53.80	54.20	-1	251	-0.40%
2022/03/21	1	54.10	0	0.00	53.60	1	254	0.39%
2022/03/18	1	54.70	0	0.00	54.80	1	252	0.40%
2022/03/16	0	0.00	1.5	53.84	54.00	-1.5	258	-0.56%
2022/03/15	0	0.00	0.6	53.21	53.60	-0.6	259	-0.21%
2022/03/10	0	0.00	2	54.00	54.30	-2	276	-0.72%
2022/03/07	1	51.80	0	0.00	52.80	1	274	0.36%
2022/03/01	10	52.60	0	0.00	52.80	10	276	3.62%
2022/02/14	1	52.90	1	52.50	53.00	0	283	0.00%
2022/02/11	0	54.00	0	0.00	53.80	0	282	0.00%
2022/01/21	1	52.60	0	0.00	53.60	1	299	0.33%
2022/01/20	13	53.89	13	53.15	53.90	0	299	0.00%
2022/01/07	2	55.10	0	0.00	54.60	2	301	0.66%
2022/01/06	2	56.10	0	0.00	56.20	2	295	0.68%
2022/01/04	4	56.40	0	0.00	56.50	4	302	1.32%
2022/01/03	0	0.00	1	57.40	57.00	-1	296	-0.34%
2021/12/15	0	0.00	1	53.60	53.70	-1	251	-0.40%
2021/12/14	1	54.60	0	0.00	53.40	1	252	0.40%
2021/12/10	2	51.30	0	0.00	51.90	2	243	0.82%
2021/12/02	3	49.80	0	0.00	50.10	3	273	1.10%
2021/11/25	0	0.00	0	50.70	50.80	0	279	-0.01%
2021/11/19	0.1	50.80	0	0.00	50.80	0.1	297	0.03%
2021/11/01	0	0.00	0	50.00	49.70	0	312	0.00%
2021/10/19	0	0.00	9	49.60	49.60	-9	315	-2.85%
2021/10/07	2	46.48	0	0.00	46.35	2	313	0.64%
2021/10/05	1	45.15	0	0.00	45.50	1	323	0.31%
2021/10/04	1	44.50	0	0.00	44.45	1	321	0.31%
2021/10/01	1	45.50	0	0.00	45.95	1	317	0.31%
2021/09/29	2	46.78	0	0.00	46.75	2	316	0.63%
2021/09/27	1	48.00	0	0.00	47.95	1	320	0.31%
2021/09/24	1	47.10	0	0.00	47.70	1	321	0.31%
2021/09/23	1	46.70	0	0.00	46.70	1	321	0.31%
2021/09/22	2	46.93	0	0.00	46.85	2	323	0.62%
2021/09/17	0.1	48.21	0	0.00	47.90	0.1	322	0.03%
2021/09/16	1	48.05	0	0.00	48.70	1	326	0.31%
2021/09/15	2	48.45	0	0.00	48.80	2	358	0.56%
2021/09/14	0	0.00	2	49.60	49.30	-2	358	-0.56%
2021/09/10	0	0.00	1	49.15	49.20	-1	345	-0.29%
2021/09/08	3	48.33	1	48.45	48.65	2	333	0.60%
2021/09/07	0	0.00	2	48.95	48.95	-2	331	-0.60%
2021/09/06	1	49.00	0	0.00	49.45	1	336	0.30%
2021/09/03	1	49.40	0	0.00	49.60	1	340	0.29%
2021/09/02	1	49.50	0	0.00	49.25	1	344	0.29%
2021/09/01	2	50.00	3	50.20	50.00	-1	347	-0.29%
2021/08/30	1	50.00	0	0.00	50.50	1	354	0.28%
2021/08/25	1.1	50.91	0	0.00	51.00	1.1	353	0.31%
2021/08/23	1	52.90	0	0.00	53.10	1	352	0.28%
2021/08/17	1.1	52.06	0	0.00	53.00	1.1	372	0.30%
2021/08/16	0.1	53.80	0	0.00	53.40	0.1	370	0.03%
2021/08/13	1.1	54.04	0	0.00	53.70	1.1	374	0.29%
2021/08/11	1	56.00	0	0.00	55.60	1	381	0.26%
2021/07/27	0	0.00	6	60.50	59.50	-6	548	-1.09%
2021/07/20	0.1	58.50	0	0.00	58.70	0.1	572	0.02%
2021/07/16	2	58.10	4	58.10	58.00	-2	603	-0.33%
2021/07/15	0	0.00	2	58.40	58.40	-2	608	-0.33%
2021/07/13	1	58.00	1	58.30	58.40	0	633	0.00%
2021/07/12	5	58.30	1	58.50	58.20	4	645	0.62%
2021/07/09	0	0.00	1	58.90	58.70	-1	657	-0.15%
2021/07/08	0	0.00	1	59.30	59.00	-1	680	-0.15%
2021/07/07	0.2	59.30	0	0.00	59.10	0.2	711	0.03%
2021/07/06	0.2	59.50	0	0.00	59.00	0.2	740	0.03%
2021/07/05	1	59.00	0	0.00	59.60	1	753	0.13%
2021/06/29	1	59.00	0	0.00	59.50	1	879	0.11%
2021/06/25	1	59.50	0	0.00	59.60	1	918	0.11%
2021/06/24	1	60.30	3	60.53	60.50	-2	950	-0.21%
2021/06/16	1	59.70	0	0.00	59.90	1	1,010	0.10%
2021/06/10	0	0.00	0	60.70	60.70	0	1,012	0.00%
2021/05/28	0	0.00	1	59.50	59.20	-1	1,026	-0.10%
2021/05/27	0	0.00	0	59.10	59.00	0	1,028	0.00%
2021/05/26	0	0.00	10	58.50	58.70	-10	1,028	-0.97%
2021/05/25	2	57.15	0	0.00	57.20	2	1,020	0.20%
2021/05/21	10	55.50	1	55.60	55.70	9	1,022	0.88%
2021/05/18	1	54.70	0	0.00	54.70	1	1,022	0.10%
2021/05/10	1	63.80	0	0.00	63.50	1	936	0.11%
2021/05/07	1	64.90	1	65.20	64.50	0	931	0.00%
2021/05/06	0.1	63.00	0	0.00	63.30	0.1	910	0.01%
2021/05/04	0	0.00	0.4	63.17	63.10	-0.4	911	-0.04%
2021/05/03	0.2	65.90	0	0.00	64.80	0.2	902	0.02%
2021/04/29	0	0.00	0.1	66.20	66.30	-0.1	894	-0.01%
2021/04/27	1	65.80	0	0.00	66.40	1	918	0.11%
2021/04/26	0.2	65.90	0	0.00	65.80	0.2	925	0.02%
2021/04/20	1	67.00	9	67.50	67.90	-8	920	-0.87%
2021/04/19	2	67.30	0	0.00	66.90	2	934	0.21%
2021/04/16	3.2	67.10	0	0.00	67.40	3.2	936	0.34%
2021/04/14	2	66.80	0	0.00	67.10	2	943	0.21%
2021/04/08	3	68.67	0	0.00	68.80	3	1,042	0.29%
2021/04/07	4	68.80	0	0.00	68.90	4	1,027	0.39%
2021/04/06	3	69.20	1.2	69.85	69.80	1.9	1,031	0.18%
2021/04/01	5	68.30	10	68.78	68.60	-5	977	-0.51%
2021/03/30	5	68.20	0	0.00	68.30	5	949	0.53%
2021/03/29	2	68.30	2	68.90	69.00	0	929	0.00%
2021/03/25	1.2	68.08	5	68.54	67.70	-3.9	922	-0.42%
2021/03/24	2	66.80	2	67.15	67.50	0	911	0.00%
2021/03/22	0	0.00	1	67.00	67.10	-1	890	-0.11%
2021/03/19	2	65.60	0	0.00	65.80	2	879	0.23%
2021/03/18	1	65.50	0	0.00	66.00	1	880	0.11%
2021/03/11	0	0.00	3	66.30	66.10	-3	885	-0.34%
2021/03/10	23	65.70	0	0.00	65.60	23	892	2.58%
2021/03/09	0	64.00	2	63.70	64.50	-2	889	-0.22%
2021/03/08	0	65.20	0	0.00	64.80	0	900	0.00%
2021/02/25	1	66.40	0	0.00	66.10	1	941	0.11%
2021/02/24	0	0.00	2	66.30	66.70	-2	943	-0.21%
2021/02/22	1	67.30	0	0.00	67.50	1	955	0.10%
2021/02/17	0	0.00	1	65.60	66.30	-1	972	-0.10%
2021/02/02	0	0.00	2	65.75	65.50	-2	1,075	-0.19%
2021/01/29	2	65.50	3	67.20	67.00	-1	1,350	-0.07%
2021/01/28	5	66.36	0	0.00	67.20	5	1,355	0.37%
2021/01/27	2	67.10	1.1	67.60	67.90	0.9	1,358	0.07%
2021/01/26	0	0.00	4	65.50	66.00	-4	1,358	-0.29%
2021/01/25	4	65.15	0	0.00	65.50	4	1,353	0.30%
2021/01/22	3	64.87	0	0.00	65.70	3	1,347	0.22%
2021/01/18	2	67.80	1	69.00	68.20	1	1,308	0.08%
2021/01/15	1	68.90	0	0.00	69.50	1	1,296	0.08%
2021/01/14	0	0.00	2	70.50	70.40	-2	1,281	-0.16%
2021/01/13	1	68.80	0	0.00	70.20	1	1,274	0.08%
2021/01/12	1	69.80	0	0.00	69.30	1	1,268	0.08%
2021/01/11	1	70.00	0	0.00	70.70	1	1,245	0.08%
2021/01/08	2	71.55	4	71.00	71.80	-2	1,242	-0.16%
2021/01/07	0	0.00	0.1	72.70	73.00	-0.1	1,229	-0.01%
2021/01/06	4	73.15	0	0.00	72.60	4	1,221	0.33%
2021/01/05	7	74.59	1.1	75.69	74.60	5.9	1,188	0.50%
2021/01/04	0	0.00	11	71.08	72.50	-11	1,112	-0.99%
2020/12/29	1	68.20	3.2	69.64	69.50	-2.2	1,064	-0.21%
2020/12/28	5	68.84	0	0.00	67.80	5	1,037	0.48%
2020/12/25	1	67.30	0	0.00	67.80	1	1,028	0.10%
2020/12/22	0	0.00	3	68.33	68.80	-3	1,022	-0.29%
2020/12/21	4	69.15	1	69.40	69.00	3	1,011	0.30%
2020/12/18	2	66.80	4	68.35	68.80	-2	983	-0.20%
2020/12/02	1	66.00	0	0.00	66.40	1	964	0.10%
2020/11/23	0	0.00	2	68.25	68.80	-2	908	-0.22%
2020/11/20	2	67.20	0	0.00	67.50	2	899	0.22%
2020/11/19	0	0.00	1	67.90	67.60	-1	888	-0.11%
2020/11/18	2	68.90	2	68.40	68.30	0	883	0.00%
2020/11/16	2.1	68.71	3	69.10	68.70	-0.9	891	-0.10%
2020/11/13	2	69.95	2	70.10	69.70	0	925	0.00%
2020/11/12	3	70.17	7	70.23	69.80	-4	961	-0.42%
2020/11/11	1	69.10	1	69.90	69.90	0	936	0.00%
2020/11/10	4	69.35	4	69.18	69.90	0	938	0.00%
2020/11/09	21	69.68	15	68.89	70.80	6	910	0.66%
2020/11/06	0	0.00	2.4	66.57	67.60	-2.4	754	-0.32%
2020/11/03	0	0.00	21	61.60	61.40	-21	632	-3.32%
2020/10/26	0	0.00	3	61.10	61.20	-3	631	-0.48%
2020/10/08	2	59.40	0	0.00	60.50	2	620	0.32%
2020/10/07	1	59.60	0	0.00	59.60	1	615	0.16%
2020/09/18	0	0.00	0.1	59.30	59.30	-0.1	699	-0.01%
2020/09/14	0	0.00	1	57.30	58.00	-1	694	-0.14%
2020/09/11	0	0.00	3	57.30	57.00	-3	688	-0.44%
2020/09/10	0	0.00	1	56.20	56.20	-1	674	-0.15%
2020/09/09	1	55.60	0	0.00	56.20	1	669	0.15%
2020/09/07	0	0.00	2	55.50	56.00	-2	676	-0.30%
2020/09/04	2	54.60	0	0.00	54.90	2	687	0.29%
2020/09/01	2	55.30	0	0.00	55.10	2	697	0.29%
2020/08/28	1	56.00	0	0.00	56.30	1	720	0.14%
2020/08/27	0	0.00	3	56.93	56.40	-3	730	-0.41%
2020/08/25	2	56.15	1	56.80	56.20	1	753	0.13%
2020/08/24	0	0.00	1	56.60	56.40	-1	752	-0.13%
2020/08/21	2	55.25	0	0.00	55.50	2	751	0.27%
2020/08/18	0	0.00	1	59.60	60.60	-1	677	-0.15%
2020/08/06	5	57.88	0	0.00	57.10	5	586	0.85%
2020/08/03	4	57.30	0	0.00	57.30	4	594	0.67%
2020/07/13	0	0.00	9	62.46	62.50	-9	693	-1.30%
2020/07/10	0	0.00	7	61.60	62.00	-7	714	-0.98%
2020/07/06	1	61.40	2	61.36	62.30	-1	691	-0.15%
2020/07/03	5	61.42	0	0.00	61.50	5	697	0.72%
2020/07/01	4	62.43	4	62.35	62.00	0	710	0.00%
2020/06/30	4	62.00	6	62.70	62.00	-2	703	-0.28%
2020/06/29	0	0.00	1	60.00	60.40	-1	678	-0.15%
2020/06/24	1	59.60	0	0.00	59.70	1	675	0.15%
2020/06/19	1	59.70	0	0.00	59.00	1	704	0.14%
2020/06/10	1	60.00	0	0.00	60.10	1	785	0.13%
2020/06/09	0	0.00	7	60.40	60.40	-7	821	-0.85%
2020/06/08	1	60.50	0	0.00	60.80	1	847	0.12%
2020/06/05	2	62.50	1	62.70	62.00	1	875	0.11%
2020/06/04	1	60.60	0.1	61.40	61.50	0.9	870	0.11%
2020/06/02	10	59.29	1	59.50	59.70	9	857	1.05%
2020/05/20	1	55.50	0	0.00	56.60	1	880	0.11%
2020/05/14	0	0.00	0.2	56.40	56.40	-0.2	918	-0.02%
2020/05/12	0	0.00	1	57.10	57.10	-1	932	-0.11%
2020/05/11	1	55.80	0	0.00	55.80	1	950	0.11%
2020/04/14	2	49.85	0	0.00	49.95	2	922	0.22%
2020/04/01	1	45.90	0	0.00	45.90	1	961	0.10%
2020/03/31	0	0.00	1	46.60	45.80	-1	960	-0.10%
2020/03/20	1	40.05	0	0.00	40.05	1	923	0.11%
2020/03/19	1	36.45	1	38.00	36.45	0	912	0.00%
2020/03/18	1	41.00	0	0.00	40.50	1	884	0.11%
2020/03/12	2	49.98	0	0.00	47.75	2	843	0.24%
2020/03/11	12	54.38	0	0.00	52.80	12	816	1.47%
2020/03/04	2	59.80	0	0.00	59.90	2	758	0.26%
2020/03/03	6	60.27	0	0.00	59.90	6	754	0.79%
2020/03/02	0	0.00	10	59.70	59.60	-10	751	-1.33%
2020/02/27	0	0.00	6	60.52	61.00	-6	741	-0.81%
2020/02/24	1	62.90	0	0.00	62.30	1	725	0.14%
2020/02/21	0	0.00	1	63.70	63.50	-1	734	-0.14%
2020/02/20	1	64.00	0	0.00	63.30	1	735	0.14%
2020/02/13	0	0.00	2	60.50	60.00	-2	708	-0.28%
2020/02/05	1	52.50	0	0.00	53.80	1	708	0.14%
2020/01/30	1	59.00	0	0.00	57.60	1	691	0.14%
2020/01/17	1	63.80	0	0.00	64.00	1	698	0.14%
2020/01/13	1	63.00	0	0.00	63.10	1	802	0.12%
2020/01/09	0	0.00	1	64.80	64.60	-1	811	-0.12%
2020/01/08	1	64.10	0	0.00	64.00	1	822	0.12%
2020/01/06	0	0.00	3	66.13	65.10	-3	876	-0.34%
2019/12/31	3	68.50	0	0.00	68.50	3	874	0.34%
2019/12/27	0	0.00	20	66.50	66.30	-20	836	-2.39%
2019/12/25	20	66.70	0	0.00	66.10	20	843	2.37%
2019/12/19	0	0.00	2	66.70	66.30	-2	928	-0.22%
2019/12/18	0	0.00	1	66.30	66.20	-1	976	-0.10%
2019/12/12	1	64.30	0	0.00	64.30	1	1,075	0.09%
2019/12/09	0	0.00	4	65.93	66.30	-4	1,100	-0.36%
2019/12/03	1	63.00	0	0.00	63.40	1	1,158	0.09%
2019/11/28	3	65.30	0	0.00	65.20	3	1,220	0.25%
2019/11/20	2	63.20	0	0.00	62.80	2	1,347	0.15%
2019/11/19	2	64.50	0	0.00	64.20	2	1,425	0.14%
2019/11/18	1	64.80	0	0.00	64.50	1	1,516	0.07%
2019/11/15	2	66.10	0	0.00	65.70	2	1,667	0.12%
2019/11/13	1	66.20	0	0.00	66.70	1	1,681	0.06%
2019/11/12	1	66.20	0	0.00	66.20	1	1,705	0.06%
2019/11/11	0	0.00	3	67.00	65.40	-3	1,751	-0.17%
2019/11/08	0	0.00	3	67.00	67.30	-3	1,751	-0.17%
2019/11/07	2	66.70	0	0.00	65.60	2	1,760	0.11%
2019/11/06	11	66.89	3	67.90	66.60	8	1,759	0.45%
2019/11/05	4	67.25	1	67.10	67.30	3	1,749	0.17%
2019/11/04	2	68.50	0	0.00	68.30	2	1,731	0.12%
2019/11/01	1	68.30	1	69.30	68.90	0	1,747	0.00%
2019/10/22	4	74.20	16	73.68	72.10	-12	1,998	-0.60%
2019/10/18	1	71.10	0	0.00	71.20	1	1,957	0.05%
2019/10/17	0	0.00	1	70.50	71.10	-1	1,960	-0.05%
2019/10/16	0	0.00	1	70.40	70.00	-1	1,958	-0.05%
2019/10/15	6	69.02	0	0.00	70.00	6	1,994	0.30%
2019/10/14	1	69.80	0	0.00	69.10	1	1,984	0.05%
2019/10/09	3	69.00	0	0.00	71.90	3	1,952	0.15%
2019/10/03	1	71.40	0	0.00	71.00	1	2,034	0.05%
2019/09/23	1	73.90	1.2	73.94	74.00	-0.2	2,268	-0.01%
2019/09/19	0	0.00	0.1	70.60	71.00	-0.1	2,216	0.00%
2019/09/16	0	0.00	1	70.00	69.30	-1	2,211	-0.05%
2019/09/11	1	71.00	2	70.20	71.00	-1	2,250	-0.04%
2019/09/10	0	0.00	1	70.50	71.10	-1	2,237	-0.04%
2019/09/05	10	71.70	5	71.70	70.90	5	2,208	0.23%
2019/09/04	5	72.20	0	0.00	72.20	5	2,205	0.23%
2019/08/27	1	75.50	31	75.48	74.90	-30	2,218	-1.35%
2019/08/26	30	74.10	30	75.00	74.10	0	2,254	0.00%
2019/08/23	30	77.00	0	0.00	73.80	30	2,233	1.34%
2019/08/22	0	0.00	1	75.00	75.00	-1	2,229	-0.04%
2019/08/21	1	73.50	0	0.00	73.50	1	2,165	0.05%
2019/08/20	0	0.00	1	69.50	73.80	-1	2,092	-0.05%
2019/08/14	3	68.80	0	0.00	68.60	3	1,941	0.15%
2019/08/13	0	0.00	2	66.40	66.00	-2	1,912	-0.10%
2019/08/12	0	0.00	1	66.70	67.00	-1	1,924	-0.05%
2019/07/31	1	76.80	2	77.00	78.50	-1	2,020	-0.05%
2019/07/30	7	78.26	7	76.60	76.40	0	2,035	0.00%
2019/07/29	1	79.70	4	79.75	79.20	-3	2,029	-0.15%
2019/07/26	3	76.83	1	76.70	78.10	2	1,955	0.10%
2019/07/25	1	76.80	1	77.30	77.30	0	1,941	0.00%
2019/07/24	31	75.58	30	74.94	74.60	1	1,903	0.05%
2019/07/22	0	0.00	2	73.30	73.50	-2	1,936	-0.10%
2019/07/19	0	0.00	1	71.70	71.50	-1	1,946	-0.05%
2019/07/17	1	73.10	0	0.00	71.50	1	2,022	0.05%
2019/07/16	1	74.80	0	0.00	74.30	1	2,011	0.05%
2019/07/15	1	75.10	1	75.80	75.40	0	2,041	0.00%
2019/07/12	0	0.00	3	75.60	75.50	-3	2,104	-0.14%
2019/07/11	2	75.55	1	75.50	74.80	1	2,116	0.05%
2019/07/10	1	75.60	0	0.00	75.60	1	2,157	0.05%
2019/07/09	0	0.00	2	76.30	76.20	-2	2,181	-0.09%
2019/07/08	2	76.40	0	0.00	75.60	2	2,316	0.09%
2019/07/05	1	77.30	1	77.80	76.90	0	2,377	0.00%
2019/07/04	2	77.50	3	76.77	77.90	-1	2,415	-0.04%
2019/07/01	0	0.00	1	73.70	73.10	-1	2,482	-0.04%
2019/06/26	0	0.00	1	70.20	70.10	-1	2,655	-0.04%
2019/06/25	0	0.00	1	72.80	69.90	-1	2,736	-0.04%
2019/06/24	1	72.20	1	71.50	72.20	0	2,780	0.00%
2019/06/21	3	75.40	1	75.80	72.20	2	2,805	0.07%
2019/06/19	0	0.00	3	71.93	72.50	-3	2,770	-0.11%
2019/06/17	1	68.70	0	0.00	68.90	1	2,820	0.04%
2019/05/31	5	71.70	3	73.50	73.60	2	3,460	0.06%
2019/05/29	1	71.80	1	70.00	71.10	0	3,561	0.00%
2019/05/28	1	65.70	1	69.50	70.90	0	3,657	0.00%
2019/05/27	1	66.80	2	66.85	66.00	-1	3,771	-0.03%
2019/05/23	0	0.00	3	70.27	69.30	-3	3,975	-0.08%
2019/05/21	2	67.20	2	68.80	70.80	0	4,010	0.00%
2019/05/20	4	69.53	8	70.45	68.60	-4	4,008	-0.10%
2019/05/17	2	69.60	8	69.29	70.00	-6	4,025	-0.15%
2019/05/16	0	0.00	1	70.30	69.00	-1	4,031	-0.02%
2019/05/15	9	69.23	0	0.00	70.40	9	4,025	0.22%
2019/05/13	1	68.20	0	0.00	67.10	1	4,012	0.02%
2019/05/10	1	66.80	10	67.75	67.20	-9	4,006	-0.22%
2019/05/08	2	71.50	0	0.00	71.50	2	3,928	0.05%
2019/05/06	0	0.00	1	72.30	70.80	-1	3,970	-0.03%
2019/05/03	3	77.23	1	76.70	76.90	2	4,072	0.05%
2019/05/02	2	78.00	1	77.40	76.90	1	4,075	0.02%
2019/04/30	11	75.77	2	76.70	77.70	9	4,095	0.22%
2019/04/29	2	78.00	4	77.80	75.60	-2	4,117	-0.05%
2019/04/26	2	79.75	0	0.00	78.90	2	4,137	0.05%
2019/04/24	2	82.15	0	0.00	82.00	2	4,242	0.05%
2019/04/23	2	82.05	0	0.00	83.00	2	4,269	0.05%
2019/04/22	1	80.50	0	0.00	80.10	1	4,214	0.02%
2019/04/19	1	81.40	0	0.00	79.50	1	4,188	0.02%
2019/04/18	3	84.37	0	0.00	80.80	3	4,174	0.07%
2019/04/17	1	86.40	0	0.00	84.60	1	4,136	0.02%
2019/04/16	0	0.00	1	87.70	85.00	-1	4,098	-0.02%
2019/04/15	2	85.25	0	0.00	84.70	2	4,043	0.05%
2019/04/12	1	84.30	4	86.45	86.30	-3	3,989	-0.08%
2019/04/11	4	83.05	2	84.00	83.30	2	3,825	0.05%
2019/04/10	5	84.28	4	83.60	81.90	1	3,736	0.03%
2019/04/08	1	84.70	3	84.20	82.40	-2	3,617	-0.06%
2019/04/03	5	83.24	3	81.50	82.00	2	3,522	0.06%
2019/04/02	3	77.23	0	0.00	78.10	3	3,355	0.09%
2019/03/29	0	0.00	3	79.43	78.50	-3	3,291	-0.09%
2019/03/28	1	72.80	0	0.00	77.80	1	3,115	0.03%
2019/03/19	1	77.50	0	0.00	76.90	1	2,753	0.04%
2019/03/12	1	75.20	1	76.50	79.00	0	2,429	0.00%
2019/03/08	2	69.90	0	0.00	69.10	2	2,148	0.09%
2019/03/04	1	76.70	2	77.70	72.30	-1	1,844	-0.05%
2019/02/27	0	0.00	1	76.20	76.90	-1	1,744	-0.06%
2019/02/26	1	74.80	0	0.00	72.80	1	1,609	0.06%
2019/02/22	1	68.40	1	67.80	66.60	0	1,359	0.00%
2019/02/21	0	0.00	2	62.25	63.50	-2	1,225	-0.16%
2019/02/15	1	62.90	0	0.00	60.70	1	1,097	0.09%
2019/02/12	1	61.50	0	0.00	62.00	1	1,040	0.10%
2019/01/24	3	59.83	5	59.76	60.50	-2	852	-0.23%
2019/01/18	0	0.00	1	56.00	56.10	-1	621	-0.16%
2019/01/17	1	54.40	0	0.00	55.10	1	566	0.18%
2019/01/16	3	53.83	1	55.30	55.10	2	524	0.38%
2019/01/10	1	49.00	1	48.90	48.90	0	342	0.00%
2018/09/28	0	0.00	1	46.40	46.50	-1	402	-0.25%
2018/07/23	0	0.00	1	45.00	45.00	-1	449	-0.22%
2018/07/04	2	45.55	0	0.00	45.45	2	484	0.41%
2018/06/19	1	48.75	0	0.00	48.30	1	496	0.20%
2018/06/14	0	0.00	3	49.00	49.20	-3	489	-0.61%
2018/06/13	0	0.00	2	48.80	48.90	-2	485	-0.41%
2018/06/12	1	49.80	0	0.00	49.10	1	476	0.21%
2018/06/11	5	48.96	0	0.00	49.35	5	444	1.13%
2018/04/23	0	0.00	1	46.40	46.20	-1	459	-0.22%
2018/04/20	1	46.20	0	0.00	46.55	1	458	0.22%
2018/04/19	1	46.10	1	46.40	46.15	0	462	0.00%
2018/03/30	0	0.00	5	45.25	45.65	-5	589	-0.85%
2018/03/26	0	0.00	1	43.55	43.55	-1	613	-0.16%
2018/03/15	0	0.00	2	43.85	43.85	-2	836	-0.24%
2018/03/13	0	0.00	3	43.65	43.70	-3	902	-0.33%
2018/02/07	2	40.80	0	0.00	40.20	2	1,538	0.13%
2018/02/06	3	39.80	0	0.00	39.60	3	1,536	0.20%
2018/02/02	3	43.25	0	0.00	43.00	3	1,520	0.20%
2018/01/25	2	45.00	0	0.00	44.20	2	1,520	0.13%
2018/01/23	1	45.00	0	0.00	45.00	1	1,512	0.07%
2018/01/12	0	0.00	20	46.60	47.20	-20	1,479	-1.35%
2018/01/05	1	48.00	1	47.75	47.10	0	1,463	0.00%