立端 (6245)-凱基-長庚券商分點個股進出

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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/05/28	0	0.00	4	96.00	96.50	-4	1,035	-0.39%
2024/05/23	0	0.00	1	95.50	94.30	-1	1,187	-0.08%
2024/05/20	0	0.00	6	91.98	92.00	-6	1,253	-0.48%
2024/05/13	10	89.16	6	89.67	90.80	4	1,468	0.27%
2024/05/10	5	94.06	0	0.00	94.20	5	1,476	0.34%
2024/05/06	0	0.00	0.5	96.80	95.20	-0.5	1,537	-0.03%
2024/05/03	1	96.00	1	96.10	96.10	0	1,566	0.00%
2024/04/30	0	0.00	2	95.60	95.40	-2	1,738	-0.12%
2024/04/24	1	92.90	2	93.84	94.40	-1	1,864	-0.05%
2024/04/23	2	91.10	0	0.00	92.00	2	1,932	0.10%
2024/04/22	2	92.15	0	0.00	92.00	2	1,989	0.10%
2024/04/19	1	93.00	0	0.00	92.50	1	2,044	0.05%
2024/04/18	1	95.20	0	0.00	95.30	1	2,059	0.05%
2024/04/17	0.3	94.60	0	0.00	94.30	0.3	2,137	0.01%
2024/04/16	4	95.55	0	0.00	92.90	4	2,145	0.19%
2024/04/12	0.6	99.83	0.1	99.90	99.70	0.5	2,125	0.02%
2024/04/11	2	100.00	0	0.00	99.80	2	2,128	0.09%
2024/04/10	3	102.50	1	103.00	102.50	2	2,125	0.09%
2024/04/09	9.2	98.34	0	0.00	98.00	9.2	2,100	0.44%
2024/04/08	1	99.70	0	0.00	99.50	1	2,095	0.05%
2024/04/03	1.2	99.75	1	99.90	99.80	0.2	2,101	0.01%
2024/04/02	5.2	101.12	0	0.00	100.50	5.2	2,104	0.25%
2024/03/29	1	99.50	0	0.00	100.50	1	2,135	0.05%
2024/03/28	0	0.00	4	102.13	100.00	-4	2,158	-0.19%
2024/03/27	3	101.00	1.1	101.00	101.00	1.9	2,168	0.09%
2024/03/26	1	101.50	0	0.00	101.00	1	2,193	0.05%
2024/03/22	1	101.50	0	0.00	101.50	1	2,251	0.04%
2024/03/20	1.1	102.55	4	103.00	102.00	-2.9	2,319	-0.13%
2024/03/19	0	0.00	1	101.50	102.00	-1	2,332	-0.04%
2024/03/13	60.1	102.19	0	0.00	100.50	60.1	2,454	2.45%
2024/03/12	46	101.25	0	0.00	102.00	46	2,493	1.84%
2024/03/11	1	99.80	0	0.00	100.00	1	2,551	0.04%
2024/03/08	97.6	99.64	0	0.00	98.80	97.6	2,622	3.72%
2024/03/07	7	101.21	0	0.00	100.00	7	2,718	0.26%
2024/03/06	5.1	105.60	0	0.00	104.00	5.1	2,753	0.19%
2024/03/05	271	108.00	1	108.00	107.50	270	2,715	9.94%	大買/鉅額交易
2024/03/04	300	107.49	0	0.00	107.50	300	2,763	10.86%	大買/鉅額交易
2024/03/01	2	106.50	0.1	106.50	106.00	1.9	2,882	0.07%
2024/02/27	1	106.00	1	106.00	105.00	0	3,200	0.00%
2024/02/26	0.1	106.00	0	0.00	105.50	0.1	3,287	0.00%
2024/02/23	4.1	106.49	0	0.00	105.50	4.1	3,380	0.12%
2024/02/22	0	0.00	1.1	106.50	106.00	-1.1	3,367	-0.03%
2024/02/21	0.1	105.00	0	0.00	105.50	0.1	3,351	0.00%
2024/02/20	0	0.00	1	105.50	105.00	-1	3,346	-0.03%
2024/02/19	2.2	103.00	0	0.00	103.00	2.2	3,369	0.06%
2024/02/16	1	102.50	0	0.00	104.50	1	3,348	0.03%
2024/02/15	8	104.13	2	104.50	104.00	6	3,330	0.18%
2024/02/02	2	116.50	0	0.00	116.00	2	3,225	0.06%
2024/02/01	0	0.00	3	116.00	116.50	-3	3,194	-0.09%
2024/01/30	3	114.00	0	0.00	113.50	3	3,171	0.09%
2024/01/26	1	114.50	0	0.00	113.50	1	3,153	0.03%
2024/01/25	5	115.60	7.3	119.07	113.50	-2.3	3,124	-0.07%
2024/01/23	0	0.00	1	118.00	117.50	-1	2,964	-0.03%
2024/01/19	0	0.00	0.1	113.50	114.00	-0.1	2,902	0.00%
2024/01/18	1.1	112.64	1	113.50	112.50	0.1	2,886	0.00%
2024/01/17	7	117.36	6.2	117.65	117.00	0.8	2,836	0.03%
2024/01/16	0.2	117.00	1	118.00	116.00	-0.8	2,768	-0.03%
2024/01/15	0.1	117.00	0.1	117.00	117.50	-0.1	2,708	0.00%
2024/01/11	0.2	114.00	0	0.00	113.50	0.2	2,632	0.01%
2024/01/09	4	108.63	0	0.00	108.00	4	2,565	0.16%
2024/01/08	0	111.50	0	0.00	109.50	0	2,557	0.00%
2024/01/05	0	0.00	0.1	111.00	111.00	-0.1	2,557	0.00%
2024/01/04	6	109.00	0	0.00	109.00	6	2,568	0.23%
2024/01/03	0.2	110.50	0	0.00	110.50	0.2	2,566	0.01%
2023/12/29	0	0.00	0.2	111.50	112.50	-0.2	2,562	-0.01%
2023/12/26	0	0.00	1	114.50	114.00	-1	2,547	-0.04%
2023/12/25	0.2	114.50	0	0.00	113.50	0.2	2,527	0.01%
2023/12/22	0	0.00	0.2	112.50	113.00	-0.2	2,495	-0.01%
2023/12/21	0.2	112.50	0	0.00	111.50	0.2	2,494	0.01%
2023/12/20	0.2	112.00	4	111.00	115.50	-3.9	2,469	-0.16%
2023/12/19	0	109.00	0	0.00	110.50	0	2,414	0.00%
2023/12/18	0.4	110.00	2	110.00	109.50	-1.7	2,401	-0.07%
2023/12/15	7.4	110.57	0	0.00	109.50	7.4	2,396	0.31%
2023/12/14	3	115.00	1	113.50	113.50	2	2,339	0.09%
2023/12/13	0	113.50	0	0.00	113.50	0	2,327	0.00%
2023/12/11	1	117.00	0	0.00	113.50	1	2,314	0.04%
2023/12/08	0	0.00	1	117.00	117.00	-1	2,291	-0.04%
2023/12/07	2	113.53	2	114.50	112.50	0	2,257	0.00%
2023/12/06	8	117.44	6	116.08	116.00	2	2,255	0.09%
2023/12/05	4	116.50	4	115.50	115.00	0	2,192	0.00%
2023/12/04	10	119.00	2.1	120.77	117.00	7.9	2,151	0.37%
2023/12/01	1	115.00	1	116.00	122.50	0	2,050	0.00%
2023/11/29	3	116.17	3	115.17	115.50	0	1,915	0.00%
2023/11/28	3	112.00	5.1	113.41	115.50	-2.1	1,830	-0.11%
2023/11/27	14	105.64	2	105.25	107.00	12	1,681	0.71%
2023/11/24	18	115.56	27.2	117.03	115.50	-9.2	1,506	-0.61%
2023/11/23	0	114.00	6	112.78	113.00	-6	1,322	-0.45%
2023/11/22	1	108.50	6.7	107.74	108.50	-5.7	1,130	-0.50%
2023/11/21	0.1	98.88	0.2	98.75	99.00	-0.1	1,015	-0.01%
2023/11/17	9	97.24	2	97.10	97.20	7	1,022	0.68%
2023/11/16	0	98.00	9.7	98.53	97.90	-9.6	1,021	-0.94%
2023/11/15	0	0.00	1	94.30	94.30	-1	978	-0.10%
2023/11/14	1.2	91.26	0	0.00	91.80	1.2	978	0.12%
2023/11/10	0	0.00	1	94.80	94.80	-1	974	-0.10%
2023/11/06	1	94.20	1.2	93.97	94.20	-0.2	1,142	-0.02%
2023/11/03	0	90.80	20	90.51	90.80	-20	1,142	-1.75%
2023/11/02	0	0.00	20	90.83	90.50	-20	1,219	-1.64%
2023/11/01	1	88.40	1	89.50	90.20	0	1,251	0.00%
2023/10/31	0.4	90.35	0	0.00	89.00	0.4	1,279	0.03%
2023/10/30	0.1	90.80	0	0.00	90.50	0.1	1,331	0.01%
2023/10/27	1.2	90.58	0	0.00	91.30	1.2	1,368	0.09%
2023/10/26	1	89.80	0	0.00	90.10	1	1,398	0.07%
2023/10/25	0.1	91.50	0	0.00	90.50	0.1	1,439	0.01%
2023/10/24	0	89.60	0	0.00	90.40	0	1,488	0.00%
2023/10/20	21	91.36	0	0.00	91.20	21	1,607	1.31%
2023/10/19	21	91.05	0	0.00	91.50	21	1,657	1.27%
2023/10/18	6	88.98	11	90.05	91.10	-5	1,686	-0.30%
2023/10/17	6.1	90.77	0	0.00	90.40	6.1	1,695	0.36%
2023/10/16	0	0.00	2	91.30	91.30	-2	1,744	-0.11%
2023/10/13	0	0.00	8	93.23	92.00	-8	1,811	-0.44%
2023/10/12	11	91.89	0	0.00	91.60	11	1,854	0.59%
2023/10/11	6	95.33	0	0.00	94.50	6	1,905	0.31%
2023/10/06	0	0.00	1	96.20	96.20	-1	2,078	-0.05%
2023/10/05	0	0.00	6	96.65	96.40	-6	2,099	-0.29%
2023/10/04	0	0.00	20	92.73	93.60	-20	2,116	-0.95%
2023/10/03	11	92.79	1	93.10	92.30	10	2,147	0.47%
2023/10/02	1	93.20	27	93.47	94.60	-26	2,179	-1.19%
2023/09/28	0	91.70	11	91.90	91.60	-11	2,208	-0.50%
2023/09/27	5	90.50	0	0.00	90.70	5	2,263	0.22%
2023/09/26	18	91.47	0.4	91.40	90.80	17.6	2,301	0.76%
2023/09/25	13	92.88	12	93.55	92.60	1	2,326	0.04%
2023/09/22	8	92.14	3	93.30	93.30	5	2,370	0.21%
2023/09/21	15	93.33	0	0.00	93.00	15	2,389	0.63%
2023/09/20	14.2	95.71	0	0.00	94.60	14.2	2,397	0.59%
2023/09/18	0	0.00	3	98.60	97.50	-3	2,443	-0.12%
2023/09/15	3	97.77	0	0.00	97.70	3	2,488	0.12%
2023/09/14	0	0.00	5	99.74	100.00	-5	2,509	-0.20%
2023/09/13	0	0.00	10	94.15	93.80	-10	2,517	-0.40%
2023/09/12	10.1	94.01	0	0.00	92.90	10.1	2,572	0.39%
2023/09/11	1	96.89	1	97.10	95.60	0	2,670	0.00%
2023/09/08	1.3	102.19	0	0.00	102.00	1.3	2,711	0.05%
2023/09/07	3.1	103.33	9.3	102.44	102.50	-6.2	2,885	-0.21%
2023/09/06	2	110.00	2	109.50	109.50	0	2,922	0.00%
2023/09/05	0	0.00	11	108.50	109.00	-11	2,929	-0.38%
2023/09/01	0.1	107.50	0	0.00	107.00	0.1	3,002	0.00%
2023/08/31	0.3	105.50	2	105.75	106.00	-1.7	3,029	-0.06%
2023/08/30	1	104.00	0.1	105.50	104.00	0.9	3,041	0.03%
2023/08/29	1	101.01	0	0.00	103.50	1	3,087	0.03%
2023/08/24	4	104.13	1	105.00	104.50	3	3,275	0.09%
2023/08/23	1	105.50	0	0.00	105.50	1	3,373	0.03%
2023/08/22	2	105.50	0	0.00	105.00	2	3,497	0.06%
2023/08/18	2	107.75	0	0.00	105.00	2	3,821	0.05%
2023/08/17	0	0.00	1	106.50	107.00	-1	4,115	-0.02%
2023/08/16	0	0.00	1	102.50	104.00	-1	4,276	-0.02%
2023/08/15	3	104.00	2	104.25	105.00	1	4,464	0.02%
2023/08/14	4	101.13	0	0.00	100.00	4	4,570	0.09%
2023/08/11	7	105.79	0	0.00	105.50	7	4,626	0.15%
2023/08/10	13	106.69	3	109.50	109.00	10	4,659	0.21%
2023/08/09	1	111.50	0	0.00	109.50	1	4,689	0.02%
2023/08/07	0	0.00	1	112.00	112.50	-1	4,848	-0.02%
2023/08/04	1	107.50	0	0.00	113.00	1	4,983	0.02%
2023/08/02	1.1	113.88	2	110.00	110.00	-1	5,006	-0.02%
2023/08/01	0.1	113.00	0	0.00	114.00	0.1	5,107	0.00%
2023/07/28	0	0.00	1	115.00	115.00	-1	5,356	-0.02%
2023/07/27	2	118.50	1.3	119.80	118.00	0.8	5,330	0.01%
2023/07/26	0	0.00	1	120.00	118.00	-1	5,319	-0.02%
2023/07/25	1.1	117.43	0	0.00	117.00	1.1	5,283	0.02%
2023/07/24	0.1	117.00	0	0.00	116.50	0.1	5,280	0.00%
2023/07/20	0	0.00	11	115.59	116.50	-11	5,311	-0.21%
2023/07/19	0.1	115.00	0	0.00	113.50	0.1	5,308	0.00%
2023/07/18	1	113.00	2	114.00	113.50	-1	5,334	-0.02%
2023/07/17	6.3	117.15	5	115.50	115.50	1.3	5,353	0.02%
2023/07/14	3	117.83	3	116.50	116.00	0	5,361	0.00%
2023/07/13	3	119.33	14.1	118.85	117.50	-11.1	5,314	-0.21%
2023/07/12	3	110.00	0.1	110.50	111.00	2.9	5,185	0.06%
2023/07/11	0.3	111.50	0.1	111.50	111.00	0.2	5,246	0.00%
2023/07/10	1	107.50	0	0.00	110.00	1	5,260	0.02%
2023/07/07	2	109.50	1	111.50	109.00	1	5,332	0.02%
2023/07/05	1.3	112.10	4	112.38	112.00	-2.8	5,496	-0.05%
2023/06/30	2	111.25	0	0.00	112.00	2	5,522	0.04%
2023/06/28	2.1	107.24	1	107.50	106.00	1.1	5,605	0.02%
2023/06/27	2.5	109.00	0	0.00	107.00	2.5	5,712	0.04%
2023/06/26	5	108.70	2.5	108.60	108.50	2.5	5,791	0.04%
2023/06/21	4	112.63	0	0.00	111.00	4	6,010	0.07%
2023/06/20	1	111.99	0	0.00	111.00	1	6,177	0.02%
2023/06/19	6	111.00	8	111.25	112.00	-2	6,236	-0.03%
2023/06/16	2.3	112.00	0	0.00	110.50	2.3	6,237	0.04%
2023/06/15	15	112.00	0	0.00	113.00	15	6,208	0.24%
2023/06/14	6	112.65	1	111.50	111.50	5	6,122	0.08%
2023/06/13	8.2	112.57	3	113.50	113.50	5.2	6,098	0.09%
2023/06/12	4.6	115.26	0	0.00	115.00	4.6	5,970	0.08%
2023/06/09	4	127.63	1	127.50	127.50	3	5,959	0.05%
2023/06/08	3.3	127.83	0	0.00	125.00	3.3	6,092	0.05%
2023/06/07	1	132.00	0	0.00	131.00	1	6,106	0.02%
2023/06/06	1.1	131.09	3	130.50	130.50	-1.9	6,154	-0.03%
2023/06/05	0.1	135.50	4	135.00	135.50	-3.9	6,167	-0.06%
2023/06/02	1	135.50	0	0.00	134.50	1	6,235	0.02%
2023/05/31	6	137.17	2	134.50	136.50	4	6,562	0.06%
2023/05/30	0	0.00	1	135.00	136.00	-1	6,538	-0.02%
2023/05/29	8	135.56	11	135.59	135.50	-3	6,546	-0.05%
2023/05/26	6	130.92	7	128.00	128.00	-1	6,556	-0.02%
2023/05/25	9	130.11	8	131.19	129.00	1	6,500	0.02%
2023/05/24	9	137.78	10	136.50	135.00	-1	6,491	-0.02%
2023/05/23	4	136.13	17	132.41	140.50	-13	6,518	-0.20%
2023/05/22	21	128.45	15	129.30	128.50	6	6,536	0.09%
2023/05/19	13	127.62	11	126.18	125.00	2	6,667	0.03%
2023/05/18	3	124.33	11.3	124.71	124.00	-8.3	6,598	-0.13%
2023/05/17	3	121.00	2	122.00	121.00	1	6,515	0.02%
2023/05/16	4	121.00	8.3	120.70	119.50	-4.3	6,503	-0.07%
2023/05/15	3	118.00	2	118.50	118.00	1	6,578	0.02%
2023/05/12	4	119.13	10	119.80	120.50	-6	6,623	-0.09%
2023/05/10	13	117.23	11	116.00	116.00	2	6,737	0.03%
2023/05/09	1	115.00	0	0.00	114.00	1	6,671	0.01%
2023/05/08	7	117.93	7	117.00	117.00	0	6,753	0.00%
2023/05/05	4	113.75	6	114.67	115.50	-2	6,788	-0.03%
2023/05/04	0	0.00	2	107.50	107.00	-2	6,558	-0.03%
2023/05/02	0	0.00	1	104.50	105.50	-1	6,630	-0.02%
2023/04/28	1	103.00	0	0.00	102.50	1	6,665	0.02%
2023/04/27	3	97.70	0	0.00	100.50	3	6,671	0.04%
2023/04/26	0	0.00	2	98.90	100.00	-2	6,776	-0.03%
2023/04/25	1.1	99.01	0	0.00	98.30	1.1	6,949	0.02%
2023/04/24	2	102.00	0	0.00	102.00	2	7,208	0.03%
2023/04/21	2	100.25	0	0.00	100.50	2	7,348	0.03%
2023/04/20	6.4	104.77	1	106.00	103.00	5.4	7,300	0.07%
2023/04/19	0.1	109.30	0	0.00	108.00	0.1	7,251	0.00%
2023/04/18	5	109.50	2	109.00	108.50	3	7,281	0.04%
2023/04/14	0	0.00	1	111.50	111.50	-1	7,313	-0.01%
2023/04/13	0.2	110.50	0	0.00	109.50	0.2	7,258	0.00%
2023/04/12	1	109.50	0	0.00	111.00	1	7,245	0.01%
2023/04/11	5.1	109.91	0	0.00	109.50	5.1	7,162	0.07%
2023/04/10	0.1	122.00	3	122.33	121.50	-3	7,000	-0.04%
2023/04/07	1	123.00	1	122.00	122.00	0	7,009	0.00%
2023/04/06	5	121.50	5	119.50	121.50	0	7,017	0.00%
2023/03/31	6	123.00	1	122.00	121.50	5	7,121	0.07%
2023/03/30	3	121.17	0	0.00	121.50	3	7,218	0.04%
2023/03/29	1	120.00	1	119.50	119.00	0	7,197	0.00%
2023/03/28	4	119.25	0	0.00	118.00	4	7,243	0.06%
2023/03/24	15	128.03	12	123.88	123.50	3	7,102	0.04%
2023/03/23	5	121.00	13	122.92	127.00	-8	6,916	-0.12%
2023/03/22	3	115.83	2	117.25	115.50	1	6,781	0.01%
2023/03/20	2	113.50	0	0.00	113.50	2	6,866	0.03%
2023/03/17	14	111.00	14	112.00	111.50	0	6,950	0.00%
2023/03/14	10	108.00	10	110.00	110.00	0	7,162	0.00%
2023/03/13	1	105.00	0	0.00	108.50	1	7,206	0.01%
2023/03/10	0	0.00	1	115.00	114.50	-1	7,204	-0.01%
2023/03/07	0	0.00	1	121.00	121.00	-1	7,613	-0.01%
2023/03/06	9	122.72	7	119.36	119.50	2	7,701	0.03%
2023/03/03	3	122.50	6	122.42	123.00	-3	7,598	-0.04%
2023/03/02	1	113.50	1	115.00	116.50	0	7,411	0.00%
2023/03/01	4	110.75	5	112.60	113.00	-1	7,452	-0.01%
2023/02/24	1	114.50	1	113.50	109.50	0	7,558	0.00%
2023/02/23	0	0.00	1	112.50	114.50	-1	7,718	-0.01%
2023/02/22	4	109.88	3	111.33	111.50	1	7,996	0.01%
2023/02/21	5	120.40	10	119.90	116.50	-5	8,003	-0.06%
2023/02/20	15	117.57	13	117.08	116.50	2	7,857	0.03%
2023/02/17	4	112.63	17.1	113.58	114.50	-13.1	7,569	-0.17%
2023/02/16	14	108.00	14	105.96	105.50	0	7,339	0.00%
2023/02/14	0	0.00	45	102.50	103.00	-45	7,344	-0.61%
2023/02/13	3	106.17	3	107.83	106.00	0	7,332	0.00%
2023/02/10	39	104.62	45	101.70	102.50	-6	7,218	-0.08%
2023/02/09	44	102.30	33	104.76	105.00	11	7,140	0.15%
2023/02/08	78	99.74	42	98.17	101.00	36	6,972	0.52%
2023/02/07	12	95.30	12	98.78	99.50	0	6,859	0.00%
2023/02/06	31	98.58	10	95.20	95.20	21	6,859	0.31%
2023/02/03	1	98.00	10	100.43	101.00	-9	6,762	-0.13%
2023/02/02	0	0.00	1	94.10	94.10	-1	6,627	-0.02%
2023/01/31	2	91.40	1	93.60	91.80	1	6,593	0.02%
2023/01/30	1	93.50	0	0.00	94.00	1	6,533	0.02%
2023/01/17	1	95.90	1	96.00	95.50	0	6,477	0.00%
2023/01/16	4	93.45	3	95.33	95.00	1	6,463	0.02%
2023/01/13	7	97.97	2	99.55	94.60	5	6,363	0.08%
2023/01/12	7	102.36	4	102.75	102.00	3	6,240	0.05%
2023/01/11	0	0.00	8	98.48	99.40	-8	5,981	-0.13%
2023/01/10	0	0.00	2	91.20	90.40	-2	5,863	-0.03%
2023/01/06	6	89.85	0	0.00	88.60	6	5,845	0.10%
2023/01/05	1	92.60	1	93.00	92.60	0	5,834	0.00%
2023/01/04	1	91.60	0	0.00	91.10	1	5,790	0.02%
2023/01/03	0	0.00	1	93.70	93.80	-1	5,781	-0.02%
2022/12/28	4	91.90	2	92.05	91.00	2	5,778	0.03%
2022/12/27	3	95.40	3	94.80	94.70	0	5,810	0.00%
2022/12/23	3	95.33	3	95.27	91.80	0	5,778	0.00%
2022/12/22	12	105.71	9	100.44	98.80	3	5,663	0.05%
2022/12/21	0	0.00	2	102.25	102.50	-2	5,530	-0.04%
2022/12/20	4	100.00	5	104.08	98.90	-1	5,497	-0.02%
2022/12/19	1	102.50	2	102.75	103.00	-1	5,431	-0.02%
2022/12/16	3	100.50	1	104.00	100.50	2	5,478	0.04%
2022/12/15	1	103.50	2	104.75	103.50	-1	5,444	-0.02%
2022/12/14	2	102.50	0	0.00	102.00	2	5,405	0.04%
2022/12/13	0	0.00	5	98.60	97.00	-5	5,358	-0.09%
2022/12/12	5	102.70	1	100.00	99.50	4	5,320	0.08%
2022/12/09	4	103.63	1	106.00	108.00	3	5,286	0.06%
2022/12/08	0	0.00	3	102.00	107.50	-3	5,437	-0.06%
2022/12/07	1	101.00	1.1	103.91	104.00	-0.1	5,599	0.00%
2022/12/06	1	107.50	3.1	108.65	108.00	-2.1	5,553	-0.04%
2022/12/05	0	0.00	0.3	104.50	105.50	-0.3	5,455	-0.01%
2022/12/02	3.4	101.43	6	101.57	104.00	-2.6	5,360	-0.05%
2022/12/01	5	96.08	5	96.32	96.60	0	5,216	0.00%
2022/11/30	3	94.57	5	94.32	95.50	-2	5,065	-0.04%
2022/11/29	1	87.90	2	88.45	88.80	-1	4,812	-0.02%
2022/11/28	0	0.00	1.1	91.83	88.00	-1.1	4,669	-0.02%
2022/11/25	2	88.20	1	87.40	87.10	1	4,512	0.02%
2022/11/24	1	87.00	0	0.00	87.30	1	4,485	0.02%
2022/11/23	6	87.28	8	87.33	87.90	-2	4,449	-0.04%
2022/11/22	5	88.12	4.2	88.19	87.50	0.8	4,354	0.02%
2022/11/21	3	87.90	2.3	87.10	87.90	0.7	4,194	0.02%
2022/11/18	3	79.70	19.3	80.53	82.80	-16.3	3,949	-0.41%
2022/11/17	1	77.50	2	75.55	76.30	-1	3,643	-0.03%
2022/11/16	10	72.40	10	71.50	71.20	0	3,514	0.00%
2022/11/14	2	70.70	2	71.45	71.10	0	3,482	0.00%
2022/11/11	0.2	70.80	0	0.00	70.90	0.2	3,448	0.01%
2022/11/10	1.4	70.16	1	68.80	69.30	0.4	3,420	0.01%
2022/11/09	0.1	68.00	1	68.40	68.80	-0.9	3,394	-0.03%
2022/11/07	1	66.00	0	0.00	66.40	1	3,471	0.03%
2022/11/02	0	0.00	1	66.20	67.10	-1	3,596	-0.03%
2022/11/01	0	0.00	5	63.80	64.90	-5	3,558	-0.14%
2022/10/31	6	63.67	0	0.00	64.40	6	3,591	0.17%
2022/10/27	0	0.00	2	61.90	61.90	-2	3,775	-0.05%
2022/10/25	0	0.00	2	59.80	59.60	-2	4,054	-0.05%
2022/10/24	2	60.00	0	0.00	59.40	2	4,117	0.05%
2022/10/21	0	0.00	2	59.70	59.10	-2	4,099	-0.05%
2022/10/20	2	58.15	0	0.00	59.10	2	4,100	0.05%
2022/10/19	3	63.30	3	62.87	62.10	0	4,054	0.00%
2022/10/12	0.1	60.20	1	58.50	59.70	-0.9	3,958	-0.02%
2022/10/06	0	0.00	2	61.70	61.10	-2	4,147	-0.05%
2022/10/04	2	62.40	2	63.10	63.00	0	4,203	0.00%
2022/09/26	2	62.95	1	64.40	61.50	1	4,403	0.02%
2022/09/23	2	68.00	0	0.00	65.60	2	4,534	0.04%
2022/09/22	6	69.80	0	0.00	71.20	6	4,650	0.13%
2022/09/21	8	70.58	1	70.50	70.80	7	5,053	0.14%
2022/09/20	1	72.70	0	0.00	72.00	1	5,210	0.02%
2022/09/19	3	72.93	2	72.35	71.70	1	5,296	0.02%
2022/09/16	4	74.50	0	0.00	75.10	4	5,300	0.08%
2022/09/15	30	79.39	35	78.68	78.30	-5	5,221	-0.10%
2022/09/14	2	76.55	15	73.96	78.30	-13	4,970	-0.26%
2022/09/13	0	0.00	1.7	70.67	71.40	-1.7	4,730	-0.04%
2022/09/08	0	0.00	1	63.50	63.20	-1	4,686	-0.02%
2022/09/06	0.5	64.40	40	64.81	64.20	-39.5	4,750	-0.83%
2022/09/05	1	67.30	3.1	67.13	66.80	-2.1	4,823	-0.04%
2022/09/02	0	0.00	1	69.40	68.60	-1	5,107	-0.02%
2022/09/01	1	68.60	5	68.44	68.50	-4	5,238	-0.08%
2022/08/30	1	69.20	1	68.70	68.60	0	5,209	0.00%
2022/08/29	0.2	66.80	0	0.00	66.70	0.2	5,164	0.00%
2022/08/26	2	70.70	0	0.00	71.30	2	5,134	0.04%
2022/08/25	10	70.30	1	70.50	70.70	9	5,099	0.18%
2022/08/24	1.1	69.73	1	70.30	68.20	0.1	5,054	0.00%
2022/08/23	1.1	69.15	0	0.00	69.70	1.1	5,036	0.02%
2022/08/22	2	70.55	0	0.00	70.60	2	4,995	0.04%
2022/08/19	24	71.54	0	0.00	71.70	24	4,961	0.48%
2022/08/18	9	71.38	0	0.00	71.70	9	4,926	0.18%
2022/08/17	0	0.00	4	71.40	71.30	-4	4,878	-0.08%
2022/08/15	1	69.00	0	0.00	68.20	1	4,745	0.02%
2022/08/12	8	73.05	1	71.50	70.20	7	4,665	0.15%
2022/08/11	0	0.00	1	73.00	72.70	-1	4,531	-0.02%
2022/08/10	1	70.30	0	0.00	70.30	1	4,408	0.02%
2022/08/09	3	70.80	0	0.00	71.30	3	4,340	0.07%
2022/08/05	4	69.90	2	70.30	70.50	2	4,228	0.05%
2022/08/04	1	68.80	3	69.47	70.40	-2	4,162	-0.05%
2022/08/03	6	72.40	5	69.98	69.90	1	4,116	0.02%
2022/08/02	6	72.47	5	72.16	72.00	1	3,918	0.03%
2022/08/01	2	70.85	1.1	70.35	70.40	0.9	3,737	0.02%
2022/07/29	3	68.30	0	0.00	68.30	3	3,585	0.08%
2022/07/22	1	66.50	0	0.00	66.50	1	3,385	0.03%
2022/07/21	0	0.00	5	65.20	65.80	-5	3,363	-0.15%
2022/07/19	0	0.00	1	66.60	66.70	-1	3,292	-0.03%
2022/07/15	5	67.60	0	0.00	67.10	5	3,219	0.16%
2022/07/14	2	67.00	2	66.05	67.30	0	3,143	0.00%
2022/07/13	0	0.00	0.1	66.20	64.00	-0.1	3,073	0.00%
2022/07/12	0	0.00	2	61.90	63.50	-2	3,071	-0.07%
2022/07/06	1.2	62.75	0	0.00	60.20	1.2	2,936	0.04%
2022/07/05	0	0.00	1	65.00	65.30	-1	2,842	-0.04%
2022/07/04	1.1	62.85	0	0.00	61.40	1.1	2,724	0.04%
2022/07/01	1	64.30	0	0.00	62.10	1	2,648	0.04%
2022/06/29	21	69.04	24	69.62	69.60	-3	2,278	-0.13%
2022/06/28	14	65.43	15.5	65.83	66.50	-1.5	1,841	-0.08%
2022/06/22	1	57.10	0	0.00	56.70	1	1,454	0.07%
2022/06/20	0.5	61.00	0	0.00	56.80	0.5	1,422	0.04%
2022/06/17	0	0.00	1	58.90	60.20	-1	1,367	-0.07%
2022/06/16	0	0.00	1	64.20	60.90	-1	1,343	-0.07%
2022/06/15	1	65.00	0	0.00	64.00	1	1,309	0.08%
2022/06/10	0	0.00	1.1	63.53	63.60	-1.1	825	-0.13%
2022/06/09	0	0.00	1	58.40	57.90	-1	671	-0.15%
2022/06/08	0	0.00	1	56.30	56.50	-1	654	-0.15%
2022/05/20	0	0.00	0.1	52.30	52.00	-0.1	605	-0.02%
2022/05/18	1	50.40	1	51.00	51.80	0	600	0.00%
2022/05/16	2	50.60	1	51.10	51.10	1	575	0.17%
2022/05/12	0.1	51.70	0	0.00	50.90	0.1	567	0.02%
2022/05/11	1	52.20	0	0.00	51.70	1	554	0.18%
2022/05/10	1	53.50	0	0.00	53.90	1	543	0.18%
2022/04/29	0	0.00	1	59.40	59.00	-1	500	-0.20%
2022/04/27	0	0.00	0.2	56.80	57.00	-0.2	493	-0.04%
2022/04/26	0.1	57.50	0	0.00	57.50	0.1	486	0.01%
2022/04/20	0.1	59.90	0.1	60.20	60.90	0	436	-0.01%
2022/04/18	0	0.00	2	62.00	59.10	-2	378	-0.53%
2022/04/14	3	58.73	4	59.38	59.60	-1	261	-0.38%
2022/04/12	1	55.70	0	0.00	56.20	1	218	0.46%
2022/04/11	0	0.00	1	55.90	56.30	-1	224	-0.45%
2022/04/08	0.1	55.80	0	0.00	55.80	0.1	240	0.04%
2022/04/06	0	56.80	0	0.00	56.70	0	243	0.01%
2022/03/18	0	0.00	5	55.10	54.80	-5	252	-1.98%
2022/03/17	0	0.00	15	54.13	54.10	-15	258	-5.81%
2022/03/14	0	0.00	4	54.00	54.00	-4	262	-1.52%
2022/03/09	0	0.00	2	53.00	53.30	-2	274	-0.73%
2022/02/18	0	0.00	6	54.68	54.20	-6	277	-2.16%
2022/02/14	1	53.00	0	0.00	53.00	1	283	0.35%
2022/02/11	0	0.00	5	53.90	53.80	-5	282	-1.77%
2022/02/10	0	0.00	5	54.50	54.50	-5	285	-1.75%
2022/02/09	5	54.18	18	54.37	54.50	-13	295	-4.40%
2022/02/08	1	53.80	7	54.06	54.20	-6	298	-2.01%
2022/01/04	0	0.00	1	56.60	56.50	-1	302	-0.33%
2022/01/03	0	0.00	5.1	57.00	57.00	-5.1	296	-1.72%
2021/12/30	1	55.20	0	0.00	55.70	1	280	0.36%
2021/12/24	2	55.70	0	0.00	55.50	2	270	0.74%
2021/12/21	2	53.30	0	0.00	53.90	2	256	0.78%
2021/12/13	0	0.00	5	53.70	54.20	-5	251	-1.99%
2021/12/06	0	0.00	6	51.70	52.20	-6	272	-2.20%
2021/11/26	1	50.60	0	0.00	50.80	1	280	0.36%
2021/11/23	1	51.00	0	0.00	50.90	1	283	0.35%
2021/11/22	0	0.00	1	51.30	51.20	-1	293	-0.34%
2021/11/19	3	50.60	0	0.00	50.80	3	297	1.01%
2021/11/18	2	50.90	0	0.00	50.80	2	304	0.66%
2021/11/10	0.2	51.00	0	0.00	51.50	0.2	312	0.06%
2021/10/20	0	0.00	1	49.65	49.70	-1	316	-0.32%
2021/10/07	1	46.50	0	0.00	46.35	1	313	0.32%
2021/10/01	1	45.50	0	0.00	45.95	1	317	0.31%
2021/09/24	0	0.00	5	47.61	47.70	-5	321	-1.55%
2021/09/23	1	46.90	0	0.00	46.70	1	321	0.31%
2021/09/22	5	47.00	0	0.00	46.85	5	323	1.55%
2021/09/10	5	49.20	0	0.00	49.20	5	345	1.45%
2021/08/24	1	53.10	0	0.00	53.10	1	357	0.28%
2021/08/17	5	52.20	0	0.00	53.00	5	372	1.34%
2021/07/28	0	0.00	1	59.10	58.40	-1	534	-0.19%
2021/07/27	1	59.60	0	0.00	59.50	1	548	0.18%
2021/07/26	1.4	58.53	0	0.00	58.40	1.4	554	0.25%
2021/06/25	2	59.65	1	60.00	59.60	1	918	0.11%
2021/06/24	1	61.00	0	0.00	60.50	1	950	0.11%
2021/06/23	1	58.40	0	0.00	58.50	1	929	0.11%
2021/06/22	1	58.40	0	0.00	58.90	1	985	0.10%
2021/05/19	3	54.87	1	55.20	55.50	2	1,022	0.20%
2021/05/18	2	53.00	11	54.73	54.70	-9	1,022	-0.88%
2021/05/17	6	52.78	2	53.95	52.10	4	1,019	0.39%
2021/05/14	2	57.85	5	58.00	56.20	-3	1,008	-0.30%
2021/05/13	5	56.20	0	0.00	57.70	5	996	0.50%
2021/05/12	6	58.67	10	57.30	59.20	-4	982	-0.41%
2021/05/11	10	61.00	1	62.00	62.00	9	952	0.95%
2021/05/10	1	63.90	5	64.10	63.50	-4	936	-0.43%
2021/05/07	0	0.00	15	65.23	64.50	-15	931	-1.61%
2021/05/05	0	0.00	10	62.80	63.40	-10	911	-1.10%
2021/05/04	20	62.93	1	62.20	63.10	19	911	2.08%
2021/05/03	6	65.35	0	0.00	64.80	6	902	0.66%
2021/04/28	0	0.00	8	66.53	66.60	-8	907	-0.88%
2021/04/23	1	65.60	0	0.00	65.90	1	933	0.11%
2021/04/22	49	66.43	0	0.00	66.00	49	934	5.24%
2021/04/21	3	67.50	0	0.00	67.30	3	919	0.33%
2021/04/16	0	0.00	1	67.20	67.40	-1	936	-0.11%
2021/04/15	1	67.00	0	0.00	67.00	1	944	0.11%
2021/04/14	25	66.92	0	0.00	67.10	25	943	2.65%
2021/04/08	3	68.67	0	0.00	68.80	3	1,042	0.29%
2021/04/01	0	0.00	8	68.25	68.60	-8	977	-0.82%
2021/03/31	5	67.70	0	0.00	67.80	5	961	0.52%
2021/03/30	1	69.00	0	0.00	68.30	1	949	0.11%
2021/03/29	1	68.80	0	0.00	69.00	1	929	0.11%
2021/03/26	0	0.00	1	68.00	67.90	-1	908	-0.11%
2021/03/22	1	66.80	0	0.00	67.10	1	890	0.11%
2021/03/15	1	66.10	0	0.00	66.30	1	883	0.11%
2021/02/26	1	65.60	0	0.00	66.40	1	928	0.11%
2021/02/25	2	66.35	0	0.00	66.10	2	941	0.21%
2021/02/18	0.1	67.50	0	0.00	68.40	0.1	967	0.01%
2021/02/03	0	0.00	1	65.80	65.40	-1	1,038	-0.10%
2021/01/29	0	0.00	1	67.00	67.00	-1	1,350	-0.07%
2021/01/08	1	71.40	2	70.70	71.80	-1	1,242	-0.08%
2021/01/07	0	0.00	1	72.50	73.00	-1	1,229	-0.08%
2021/01/06	2	74.10	0	0.00	72.60	2	1,221	0.16%
2021/01/05	2	74.80	0	0.00	74.60	2	1,188	0.17%
2021/01/04	0	0.00	1	73.00	72.50	-1	1,112	-0.09%
2020/12/31	1	68.80	0	0.00	69.00	1	1,058	0.09%
2020/12/22	0	0.00	2	67.75	68.80	-2	1,022	-0.20%
2020/12/18	1	68.60	6	69.07	68.80	-5	983	-0.51%
2020/12/15	1	64.80	0	0.00	65.20	1	961	0.10%
2020/12/09	1	65.20	1	65.60	66.00	0	970	0.00%
2020/12/08	0	0.00	10	66.04	65.80	-10	981	-1.02%
2020/12/07	1	65.90	0	0.00	66.20	1	982	0.10%
2020/11/24	1	70.00	0	0.00	68.10	1	918	0.11%
2020/11/23	0	0.00	1	68.50	68.80	-1	908	-0.11%
2020/11/12	0	0.00	2	69.80	69.80	-2	961	-0.21%
2020/11/11	0	0.00	1	69.90	69.90	-1	936	-0.11%
2020/11/09	6	68.95	1	69.90	70.80	5	910	0.55%
2020/11/06	0	0.00	25	66.04	67.60	-25	754	-3.31%
2020/10/22	0	0.00	2	61.20	61.20	-2	635	-0.31%
2020/10/12	10	59.75	0	0.00	60.20	10	626	1.60%
2020/10/08	0	0.00	5	60.00	60.50	-5	620	-0.81%
2020/10/06	0	0.00	10	59.70	59.50	-10	611	-1.64%
2020/09/21	1	58.50	0	0.00	58.50	1	697	0.14%
2020/09/18	2	59.25	0	0.00	59.30	2	699	0.29%
2020/09/17	0	0.00	2	58.80	58.80	-2	696	-0.29%
2020/09/16	8	58.90	0	0.00	58.70	8	700	1.14%
2020/09/15	0	0.00	8	59.30	58.90	-8	695	-1.15%
2020/09/11	2	56.80	0	0.00	57.00	2	688	0.29%
2020/09/09	0	0.00	13	55.72	56.20	-13	669	-1.94%
2020/09/03	5	55.00	0	0.00	54.90	5	684	0.73%
2020/09/01	8	55.40	0	0.00	55.10	8	697	1.15%
2020/08/20	0	0.00	1	56.00	55.10	-1	745	-0.13%
2020/08/19	4	62.18	2	59.35	58.80	2	725	0.28%
2020/08/18	3	60.00	1	60.60	60.60	2	677	0.30%
2020/08/17	0	0.00	1	56.40	55.90	-1	636	-0.16%
2020/08/11	0	0.00	1	57.50	57.50	-1	591	-0.17%
2020/08/07	1	56.30	0	0.00	56.80	1	593	0.17%
2020/08/06	1	57.30	0	0.00	57.10	1	586	0.17%
2020/07/28	5	57.20	0	0.00	57.90	5	622	0.80%
2020/07/23	1	62.10	0	0.00	61.30	1	623	0.16%
2020/07/21	1	60.30	1	59.80	59.70	0	630	0.00%
2020/07/17	2	58.90	0	0.00	58.90	2	640	0.31%
2020/07/15	5	60.40	0	0.00	60.90	5	651	0.77%
2020/07/09	1	63.40	0	0.00	62.10	1	711	0.14%
2020/07/08	1	62.50	0	0.00	62.60	1	701	0.14%
2020/07/01	1	62.60	1	61.70	62.00	0	710	0.00%
2020/06/01	0	0.00	1	59.00	59.60	-1	854	-0.12%
2020/05/27	1	57.80	0	0.00	56.90	1	862	0.12%
2020/05/12	0	0.00	3	57.10	57.10	-3	932	-0.32%
2020/05/07	1	55.60	1	55.70	55.70	0	954	0.00%
2020/05/06	1	58.20	0	0.00	56.10	1	966	0.10%
2020/05/05	2	58.50	0	0.00	57.70	2	973	0.21%
2020/04/30	2	58.35	2	59.05	58.90	0	991	0.00%
2020/04/29	3	57.03	3	57.30	57.60	0	1,005	0.00%
2020/04/28	1	56.00	3	55.90	55.90	-2	1,013	-0.20%
2020/04/27	4	55.60	2	55.90	56.50	2	1,026	0.19%
2020/04/24	1	55.40	1	56.20	56.00	0	1,024	0.00%
2020/04/23	1	54.10	1	55.50	55.70	0	1,016	0.00%
2020/04/22	1	52.60	1	53.90	54.40	0	1,008	0.00%
2020/04/17	5	55.62	10	54.84	54.70	-5	993	-0.50%
2020/04/16	1	53.00	0	0.00	53.50	1	961	0.10%
2020/04/15	1	51.90	1	52.70	52.20	0	944	0.00%
2020/04/14	0	0.00	1	49.90	49.95	-1	922	-0.11%
2020/04/13	1	49.25	0	0.00	49.55	1	925	0.11%
2020/04/08	0	0.00	4	50.20	50.80	-4	944	-0.42%
2020/04/07	1	48.80	2	48.45	48.75	-1	976	-0.10%
2020/04/01	0	0.00	3	46.10	45.90	-3	961	-0.31%
2020/03/26	0	0.00	1	45.70	46.20	-1	941	-0.11%
2020/03/25	4	46.45	0	0.00	45.80	4	933	0.43%
2020/03/17	3	41.57	1	39.55	40.15	2	875	0.23%
2020/03/16	0	0.00	0.1	42.30	42.30	-0.1	862	-0.01%
2020/03/13	5	43.08	0	0.00	44.15	5	863	0.58%
2020/03/12	5.2	49.70	0	0.00	47.75	5.2	843	0.62%
2020/03/11	1	55.80	1	57.20	52.80	0	816	0.00%
2020/03/06	1	61.00	0	0.00	61.50	1	763	0.13%
2020/02/26	0	0.00	2	62.50	63.00	-2	732	-0.27%
2020/02/25	0	0.00	2	61.80	63.00	-2	732	-0.27%
2020/02/17	0	0.00	5	60.20	61.20	-5	712	-0.70%
2020/02/13	0	0.00	14	60.53	60.00	-14	708	-1.97%
2020/02/12	1	61.00	3	59.80	60.20	-2	701	-0.28%
2020/02/06	0	0.00	3	57.40	57.10	-3	716	-0.42%
2020/02/04	8	52.20	1	51.80	52.70	7	718	0.97%
2020/01/31	10	55.00	0	0.00	54.50	10	688	1.45%
2020/01/30	2	60.60	0	0.00	57.60	2	691	0.29%
2020/01/17	2	63.90	2	64.00	64.00	0	698	0.00%
2020/01/09	2	64.60	0	0.00	64.60	2	811	0.25%
2020/01/03	3	66.90	0	0.00	66.70	3	887	0.34%
2020/01/02	0	0.00	3	69.30	67.80	-3	887	-0.34%
2019/12/27	1	66.80	0	0.00	66.30	1	836	0.12%
2019/12/26	0	0.00	5	66.90	66.50	-5	840	-0.59%
2019/12/12	0.6	64.00	0	0.00	64.30	0.6	1,075	0.06%
2019/12/09	5	65.60	1	66.00	66.30	4	1,100	0.36%
2019/12/03	2	63.50	0	0.00	63.40	2	1,158	0.17%
2019/11/29	1	64.80	0	0.00	64.60	1	1,187	0.08%
2019/11/19	0.3	64.20	0	0.00	64.20	0.3	1,425	0.02%
2019/11/12	0	0.00	1	66.50	66.20	-1	1,705	-0.06%
2019/11/11	1	65.20	5	67.00	65.40	-4	1,751	-0.23%
2019/11/08	0	0.00	1	66.60	67.30	-1	1,751	-0.06%
2019/11/07	6	66.45	1	65.50	65.60	5	1,760	0.28%
2019/11/06	1	67.50	1	67.20	66.60	0	1,759	0.00%
2019/11/04	0	0.00	1	68.60	68.30	-1	1,731	-0.06%
2019/11/01	1	68.30	0	0.00	68.90	1	1,747	0.06%
2019/10/29	1	69.20	0	0.00	68.80	1	1,810	0.06%
2019/10/23	0.9	71.00	0	0.00	71.20	0.9	1,990	0.04%
2019/10/22	4	75.05	4	74.28	72.10	0	1,998	0.00%
2019/10/15	0	0.00	3	69.90	70.00	-3	1,994	-0.15%
2019/10/14	4	69.38	0	0.00	69.10	4	1,984	0.20%
2019/10/09	2	69.20	0	0.00	71.90	2	1,952	0.10%
2019/10/03	2	71.90	0	0.00	71.00	2	2,034	0.10%
2019/09/25	71	71.59	68	71.24	71.10	3	2,262	0.13%
2019/09/24	66	73.30	66	73.01	72.70	0	2,270	0.00%
2019/09/23	2	73.30	7	72.93	74.00	-5	2,268	-0.22%
2019/09/18	0	0.00	2	69.70	70.00	-2	2,205	-0.09%
2019/09/17	6	67.90	0	0.00	68.00	6	2,173	0.28%
2019/09/12	3	71.90	3	70.50	70.50	0	2,221	0.00%
2019/09/05	5	72.20	1	70.90	70.90	4	2,208	0.18%
2019/09/04	5	72.90	0	0.00	72.20	5	2,205	0.23%
2019/09/02	1	74.10	0	0.00	74.10	1	2,229	0.04%
2019/08/30	2	74.50	18	74.69	73.70	-16	2,219	-0.72%
2019/08/29	0.3	72.90	0	0.00	72.90	0.3	2,206	0.01%
2019/08/22	2	76.55	2	76.90	75.00	0	2,229	0.00%
2019/08/20	0	0.00	2	72.70	73.80	-2	2,092	-0.10%
2019/08/19	0	0.00	27	66.92	67.10	-27	1,932	-1.40%
2019/08/16	73	67.04	46	66.82	66.70	27	1,937	1.39%
2019/08/14	23	68.28	15	68.82	68.60	8	1,941	0.41%
2019/07/30	3	76.60	0	0.00	76.40	3	2,035	0.15%
2019/07/29	1	79.20	2	81.00	79.20	-1	2,029	-0.05%
2019/07/26	0	0.00	3	77.40	78.10	-3	1,955	-0.15%
2019/07/25	0	0.00	1	77.70	77.30	-1	1,941	-0.05%
2019/07/23	2	74.40	0	0.00	74.20	2	1,920	0.10%
2019/07/22	0	0.00	1	73.00	73.50	-1	1,936	-0.05%
2019/07/19	1	71.70	0	0.00	71.50	1	1,946	0.05%
2019/07/18	1	71.10	0	0.00	70.90	1	1,974	0.05%
2019/07/17	5	72.00	0	0.00	71.50	5	2,022	0.25%
2019/07/11	0	0.00	3	74.80	74.80	-3	2,116	-0.14%
2019/07/09	7	76.31	0	0.00	76.20	7	2,181	0.32%
2019/07/08	7	77.00	0	0.00	75.60	7	2,316	0.30%
2019/07/04	0	0.00	5	76.50	77.90	-5	2,415	-0.21%
2019/07/03	1	76.30	1	74.20	74.00	0	2,343	0.00%
2019/07/02	5	74.50	0	0.00	75.20	5	2,362	0.21%
2019/06/27	1	70.80	0	0.00	71.80	1	2,496	0.04%
2019/06/19	2	73.00	3	72.30	72.50	-1	2,770	-0.04%
2019/06/17	0.1	69.00	4	69.00	68.90	-3.9	2,820	-0.14%
2019/06/13	1	70.70	0	0.00	70.70	1	2,898	0.03%
2019/06/06	1	66.50	1	66.40	66.20	0	3,181	0.00%
2019/06/04	7	69.63	7	69.69	69.80	0	3,348	0.00%
2019/05/31	5	74.12	1	74.20	73.60	4	3,460	0.12%
2019/05/28	1	70.70	1	65.80	70.90	0	3,657	0.00%
2019/05/16	1	69.40	5	70.06	69.00	-4	4,031	-0.10%
2019/05/10	6	67.28	5	68.10	67.20	1	4,006	0.02%
2019/05/09	4	69.93	4	68.03	68.60	0	3,943	0.00%
2019/05/08	3	72.27	13	71.58	71.50	-10	3,928	-0.25%
2019/05/07	2	72.40	2	73.15	73.50	0	3,947	0.00%
2019/05/06	4	72.43	4	71.63	70.80	0	3,970	0.00%
2019/05/03	1	77.00	1	77.50	76.90	0	4,072	0.00%
2019/05/02	5	77.72	2	76.95	76.90	3	4,075	0.07%
2019/04/30	2	76.80	1	76.90	77.70	1	4,095	0.02%
2019/04/29	6	77.17	6	76.23	75.60	0	4,117	0.00%
2019/04/26	5	80.16	5	80.26	78.90	0	4,137	0.00%
2019/04/25	4	82.33	3	83.00	81.90	1	4,152	0.02%
2019/04/24	2	82.60	2	83.05	82.00	0	4,242	0.00%
2019/04/22	2	79.75	2	80.00	80.10	0	4,214	0.00%
2019/04/19	5	81.00	5	80.42	79.50	0	4,188	0.00%
2019/04/18	8	82.74	5	81.82	80.80	3	4,174	0.07%
2019/04/17	4.1	85.06	2	86.55	84.60	2.1	4,136	0.05%
2019/04/16	5	86.22	7	85.90	85.00	-2	4,098	-0.05%
2019/04/15	3	84.70	0	0.00	84.70	3	4,043	0.07%
2019/04/12	9	85.08	16	86.10	86.30	-7	3,989	-0.18%
2019/04/11	0	0.00	30	84.13	83.30	-30	3,825	-0.78%
2019/04/10	13	83.45	10	84.95	81.90	3	3,736	0.08%
2019/04/08	12	85.38	9	84.50	82.40	3	3,617	0.08%
2019/04/03	37	83.52	8	83.48	82.00	29	3,522	0.82%
2019/04/02	1	77.60	1	78.30	78.10	0	3,355	0.00%
2019/04/01	5	77.70	1	77.10	77.00	4	3,325	0.12%
2019/03/29	1	81.40	0	0.00	78.50	1	3,291	0.03%
2019/03/28	5	76.68	2	75.05	77.80	3	3,115	0.10%
2019/03/27	0	0.00	3	72.13	74.40	-3	3,020	-0.10%
2019/03/22	0	0.00	3	76.30	76.40	-3	2,886	-0.10%
2019/03/21	1	77.50	0	0.00	77.50	1	2,863	0.03%
2019/03/19	1	77.60	4	76.93	76.90	-3	2,753	-0.11%
2019/03/18	12	77.28	13	77.71	77.80	-1	2,700	-0.04%
2019/03/15	5	77.00	6	77.42	77.50	-1	2,661	-0.04%
2019/03/14	1	78.20	0	0.00	76.80	1	2,604	0.04%
2019/03/13	5	77.96	0	0.00	76.80	5	2,534	0.20%
2019/03/12	3	76.53	7	77.39	79.00	-4	2,429	-0.16%
2019/03/11	8	76.00	19	73.41	76.00	-11	2,275	-0.48%
2019/03/08	6	70.45	8	69.74	69.10	-2	2,148	-0.09%
2019/03/07	19	71.26	9	72.50	67.50	10	2,064	0.48%
2019/03/06	3	69.97	1	70.40	69.90	2	1,953	0.10%
2019/03/05	10	69.60	10	69.82	69.50	0	1,915	0.00%
2019/03/04	7	76.00	10	75.15	72.30	-3	1,844	-0.16%
2019/02/27	36	75.31	35	74.42	76.90	1	1,744	0.06%
2019/02/26	8	72.28	8	72.46	72.80	0	1,609	0.00%
2019/02/25	0	0.00	13	71.25	73.20	-13	1,463	-0.89%
2019/02/22	10	66.70	6	68.02	66.60	4	1,359	0.29%
2019/02/21	16	61.74	11	62.56	63.50	5	1,225	0.41%
2019/02/18	10	59.30	9	60.60	60.60	1	1,134	0.09%
2019/02/15	1	61.70	0	0.00	60.70	1	1,097	0.09%
2019/01/30	5	60.58	5	60.40	60.00	0	996	0.00%
2019/01/28	7	61.69	2	61.35	62.30	5	942	0.53%
2019/01/25	3	61.33	3	61.37	62.30	0	905	0.00%
2019/01/24	0	0.00	0.1	60.00	60.50	-0.1	852	-0.01%
2019/01/23	0	0.00	0	56.70	57.10	0	720	0.00%
2019/01/21	0	0.00	1	56.70	56.90	-1	667	-0.15%
2019/01/16	5	53.52	5	54.62	55.10	0	524	0.00%
2019/01/15	1	50.10	2	50.90	51.50	-1	410	-0.24%
2019/01/10	1	49.10	2	49.15	48.90	-1	342	-0.29%
2019/01/09	0	0.00	1	48.40	48.25	-1	320	-0.31%
2018/12/28	1	43.95	0	0.00	44.15	1	283	0.35%
2018/11/07	0	0.00	1	40.45	40.45	-1	448	-0.22%
2018/11/01	1	39.20	0	0.00	39.40	1	453	0.22%
2018/10/18	1	41.50	1	41.75	42.30	0	423	0.00%
2018/09/26	0	0.00	3	46.45	47.05	-3	406	-0.74%
2018/09/20	2	46.83	0	0.00	46.25	2	389	0.51%
2018/09/19	2	46.58	1	46.85	46.85	1	384	0.26%
2018/09/18	0	0.00	6	46.00	46.10	-6	374	-1.60%
2018/09/12	0	0.00	1	45.70	45.70	-1	334	-0.30%
2018/09/06	0	0.00	1	45.35	45.35	-1	337	-0.30%
2018/09/05	1	44.95	0	0.00	45.00	1	341	0.29%
2018/07/05	0	0.00	4	45.25	45.20	-4	486	-0.82%
2018/06/22	0	0.00	3	47.10	47.80	-3	503	-0.60%
2018/06/19	2	48.40	0	0.00	48.30	2	496	0.40%
2018/06/12	5	49.84	0.2	48.75	49.10	4.8	476	1.01%
2018/06/07	3	47.40	0	0.00	47.10	3	406	0.74%
2018/06/06	0	0.00	0.5	47.00	47.20	-0.5	402	-0.12%
2018/04/26	0	0.00	1	46.50	46.40	-1	457	-0.22%
2018/03/30	1	45.20	0	0.00	45.65	1	589	0.17%
2018/03/08	0	0.00	10	43.25	43.45	-10	1,017	-0.98%
2018/02/21	0	0.00	6	41.15	41.60	-6	1,526	-0.39%
2018/02/12	3	40.60	0	0.00	40.60	3	1,529	0.20%
2018/02/09	0	0.00	2	41.10	41.00	-2	1,531	-0.13%
2018/02/07	3	40.60	0	0.00	40.20	3	1,538	0.19%
2018/02/05	2	42.20	0	0.00	42.55	2	1,521	0.13%
2018/01/30	0	0.00	6	44.35	43.45	-6	1,531	-0.39%
2018/01/29	0	0.00	3	43.95	44.65	-3	1,530	-0.20%
2018/01/26	6	43.68	0	0.00	43.50	6	1,530	0.39%
2018/01/23	3	45.10	3	45.13	45.00	0	1,512	0.00%
2018/01/19	0	0.00	2	46.10	46.10	-2	1,491	-0.13%
2018/01/04	2	47.70	0	0.00	48.20	2	1,441	0.14%
2018/01/03	0	0.00	1	45.90	45.90	-1	1,402	-0.07%