立端 (6245)-富邦-中壢券商分點個股進出

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
95.4
漲跌
▼1.1
漲幅
-1.14%
成交量
735張
產業
上櫃通信網路類股0.00%
335人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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	1	95.10	2	95.90	96.50	-1	1,035	-0.10%
2024/05/27	1	94.10	0	0.00	94.00	1	1,037	0.10%
2024/05/24	5	94.24	0	0.00	93.80	5	1,158	0.43%
2024/05/22	0	93.80	5	93.12	93.60	-5	1,207	-0.41%
2024/05/20	0.2	92.70	0	0.00	92.00	0.2	1,253	0.01%
2024/05/17	0	0.00	6	92.37	92.20	-6	1,281	-0.47%
2024/05/16	0	0.00	2.2	91.73	92.30	-2.2	1,315	-0.17%
2024/05/15	0	0.00	1	92.30	91.90	-1	1,353	-0.07%
2024/05/14	1	91.90	5	92.40	92.50	-4	1,454	-0.28%
2024/05/13	1.1	89.10	5	90.12	90.80	-3.9	1,468	-0.27%
2024/05/10	3.1	94.82	0	0.00	94.20	3.1	1,476	0.21%
2024/05/09	4	95.58	0	0.00	95.30	4	1,491	0.27%
2024/05/07	0	0.00	2.2	94.61	95.70	-2.2	1,513	-0.15%
2024/05/06	0	96.60	0	0.00	95.20	0	1,537	0.00%
2024/05/02	1	95.00	0	0.00	95.70	1	1,690	0.06%
2024/04/29	1.1	94.72	5	95.00	96.00	-4	1,766	-0.22%
2024/04/26	0	94.00	0	0.00	93.80	0	1,801	0.00%
2024/04/25	5	94.90	0	0.00	93.80	5	1,816	0.28%
2024/04/24	1	94.00	0	0.00	94.40	1	1,864	0.05%
2024/04/23	0.1	91.50	0	0.00	92.00	0.1	1,932	0.01%
2024/04/22	1	92.40	1	93.50	92.00	0	1,989	0.00%
2024/04/19	0	0.00	1	94.30	92.50	-1	2,044	-0.05%
2024/04/17	2.1	93.96	0	94.80	94.30	2.1	2,137	0.10%
2024/04/16	2.2	93.50	2.1	93.32	92.90	0.1	2,145	0.01%
2024/04/15	1.1	98.42	0	0.00	98.20	1.1	2,123	0.05%
2024/04/12	1	99.60	0	0.00	99.70	1	2,125	0.05%
2024/04/11	3.2	100.15	3	100.10	99.80	0.2	2,128	0.01%
2024/04/10	10	101.90	10.1	102.05	102.50	-0.1	2,125	0.00%
2024/04/09	1.3	98.66	0	0.00	98.00	1.3	2,100	0.06%
2024/04/08	3	99.93	1	99.50	99.50	2	2,095	0.10%
2024/04/03	1	100.00	0	0.00	99.80	1	2,101	0.05%
2024/04/02	0.1	101.00	0	0.00	100.50	0.1	2,104	0.00%
2024/04/01	3.1	100.50	0	0.00	101.50	3.1	2,115	0.15%
2024/03/29	2.1	100.04	2	100.05	100.50	0.1	2,135	0.00%
2024/03/27	0.4	101.00	1	101.00	101.00	-0.7	2,168	-0.03%
2024/03/25	0	104.00	1	104.00	104.00	-1	2,241	-0.04%
2024/03/22	1	102.50	0	0.00	101.50	1	2,251	0.04%
2024/03/20	5	103.00	4	102.50	102.00	1	2,319	0.04%
2024/03/19	4	102.62	3	101.50	102.00	1	2,332	0.04%
2024/03/18	3.1	100.52	0	0.00	100.50	3.1	2,335	0.13%
2024/03/15	3	101.00	0	0.00	101.00	3	2,372	0.13%
2024/03/14	2.1	100.05	0	0.00	101.00	2.1	2,401	0.09%
2024/03/13	6.2	101.19	0	0.00	100.50	6.2	2,454	0.25%
2024/03/12	1	102.00	0.1	102.50	102.00	0.9	2,493	0.04%
2024/03/11	0	99.80	1.2	99.92	100.00	-1.1	2,551	-0.04%
2024/03/08	0.2	98.93	15	98.11	98.80	-14.8	2,622	-0.57%
2024/03/07	6.7	101.37	6.6	100.29	100.00	0.1	2,718	0.00%
2024/03/06	14.3	107.19	0.7	104.61	104.00	13.6	2,753	0.49%
2024/03/05	5.4	107.54	562	107.01	107.50	-556.6	2,715	-20.50%	大賣/鉅額交易
2024/03/04	0	0.00	3	106.83	107.50	-3	2,763	-0.11%
2024/03/01	11.3	106.69	0	0.00	106.00	11.3	2,882	0.39%
2024/02/29	0.1	105.50	1	105.00	105.00	-0.9	3,013	-0.03%
2024/02/27	19	106.34	12.3	107.81	105.00	6.7	3,200	0.21%
2024/02/26	0.7	105.20	0	0.00	105.50	0.7	3,287	0.02%
2024/02/23	0	106.50	0	0.00	105.50	0	3,380	0.00%
2024/02/22	1.1	106.09	1.1	106.00	106.00	0	3,367	0.00%
2024/02/21	1	105.51	0	0.00	105.50	1	3,351	0.03%
2024/02/20	2	105.00	1.2	105.09	105.00	0.8	3,346	0.02%
2024/02/19	4.4	103.05	12	103.46	103.00	-7.6	3,369	-0.23%
2024/02/16	2	103.75	5.1	103.11	104.50	-3.1	3,348	-0.09%
2024/02/15	25.5	104.60	0	0.00	104.00	25.5	3,330	0.77%
2024/02/05	3	114.50	1	114.00	114.50	2	3,237	0.06%
2024/02/02	1.2	116.59	7	116.79	116.00	-5.8	3,225	-0.18%
2024/02/01	1	115.00	0	0.00	116.50	1	3,194	0.03%
2024/01/31	1	115.50	1	114.00	115.00	0	3,180	0.00%
2024/01/30	0	0.00	11	113.68	113.50	-11	3,171	-0.35%
2024/01/29	0	114.00	4	115.00	115.50	-4	3,179	-0.13%
2024/01/26	1.2	115.72	2	114.50	113.50	-0.9	3,153	-0.03%
2024/01/25	26.3	117.27	7.1	117.24	113.50	19.1	3,124	0.61%
2024/01/24	1	118.00	5.1	118.49	115.50	-4.1	3,003	-0.14%
2024/01/23	0	0.00	2.2	116.93	117.50	-2.2	2,964	-0.07%
2024/01/22	0.1	114.50	16.1	115.75	117.00	-16	2,935	-0.54%
2024/01/19	2	114.50	3	114.00	114.00	-1	2,902	-0.03%
2024/01/18	19.8	114.99	11.1	113.87	112.50	8.7	2,886	0.30%
2024/01/17	8.4	116.41	2	115.75	117.00	6.4	2,836	0.22%
2024/01/16	30.1	117.78	24.3	116.73	116.00	5.8	2,768	0.21%
2024/01/15	2.1	115.07	5	115.10	117.50	-2.9	2,708	-0.11%
2024/01/12	2	112.75	1	114.50	111.50	1	2,656	0.04%
2024/01/11	7	113.36	14	114.29	113.50	-7	2,632	-0.27%
2024/01/10	10	109.50	0.1	109.00	108.50	10	2,572	0.39%
2024/01/09	3.1	109.32	2	108.00	108.00	1.1	2,565	0.04%
2024/01/08	1	111.00	1	112.50	109.50	0	2,557	0.00%
2024/01/05	1	111.50	1	111.00	111.00	0	2,557	0.00%
2024/01/03	1	111.00	0	0.00	110.50	1	2,566	0.04%
2024/01/02	1.4	110.22	1.1	110.45	110.50	0.3	2,560	0.01%
2023/12/28	0	112.50	0.1	112.50	112.00	-0.1	2,552	0.00%
2023/12/27	12.2	113.58	0.1	113.00	113.00	12.1	2,550	0.47%
2023/12/26	0	0.00	3	114.00	114.00	-3	2,547	-0.12%
2023/12/25	0.8	114.47	4	115.00	113.50	-3.2	2,527	-0.13%
2023/12/22	2	112.00	3	112.00	113.00	-1	2,495	-0.04%
2023/12/21	7.1	113.35	1.2	113.67	111.50	5.9	2,494	0.24%
2023/12/20	574	115.24	14.2	113.46	115.50	559.8	2,469	22.67%	大買/鉅額交易
2023/12/19	0	108.00	3	108.33	110.50	-3	2,414	-0.12%
2023/12/18	0	0.00	0.1	110.50	109.50	-0.1	2,401	0.00%
2023/12/15	7.5	110.49	0	111.00	109.50	7.4	2,396	0.31%
2023/12/14	2.1	113.99	0	0.00	113.50	2.1	2,339	0.09%
2023/12/13	4.5	113.51	6.1	113.66	113.50	-1.6	2,327	-0.07%
2023/12/12	8.2	114.56	13	114.50	113.50	-4.8	2,326	-0.21%
2023/12/11	6	115.67	2.2	115.05	113.50	3.8	2,314	0.16%
2023/12/08	23.7	115.49	17.1	116.67	117.00	6.6	2,291	0.29%
2023/12/07	11.6	113.61	10.7	112.63	112.50	0.9	2,257	0.04%
2023/12/06	13.5	116.96	12.4	117.88	116.00	1.1	2,255	0.05%
2023/12/05	19	115.92	118.2	115.64	115.00	-99.2	2,192	-4.52%	大賣/
2023/12/04	115.1	119.67	163.1	120.18	117.00	-48	2,151	-2.23%	大買/大賣/
2023/12/01	37.1	119.04	55.6	119.40	122.50	-18.5	2,050	-0.90%
2023/11/30	3	116.17	16	115.97	115.00	-13	1,957	-0.66%
2023/11/29	26	115.31	13	115.31	115.50	13	1,915	0.68%
2023/11/28	25.2	109.72	22.6	113.00	115.50	2.6	1,830	0.14%
2023/11/27	124.6	107.36	17.1	106.30	107.00	107.5	1,681	6.39%	大買/鉅額交易
2023/11/24	22.6	116.11	16.3	116.80	115.50	6.3	1,506	0.42%
2023/11/23	12.2	111.75	34.7	113.56	113.00	-22.5	1,322	-1.70%
2023/11/22	0	108.50	25.3	108.44	108.50	-25.2	1,130	-2.23%
2023/11/21	3.3	98.35	0	0.00	99.00	3.3	1,015	0.32%
2023/11/20	3	98.00	1	97.00	98.00	2	1,029	0.19%
2023/11/16	1.1	98.26	1	97.70	97.90	0.1	1,021	0.01%
2023/11/15	0.2	93.80	0	0.00	94.30	0.2	978	0.02%
2023/11/14	1	90.90	1	92.00	91.80	0	978	0.00%
2023/11/13	0.1	94.10	0	0.00	92.60	0.1	971	0.01%
2023/11/10	0	0.00	1	94.00	94.80	-1	974	-0.10%
2023/11/09	1	94.40	2.1	94.24	94.00	-1.1	990	-0.11%
2023/11/06	0	0.00	2.1	94.00	94.20	-2.1	1,142	-0.18%
2023/11/03	1	91.30	2	90.55	90.80	-1	1,142	-0.09%
2023/11/02	0	0.00	3	91.10	90.50	-3	1,219	-0.25%
2023/11/01	1	88.70	1	89.70	90.20	0	1,251	0.00%
2023/10/31	0.1	90.80	2	89.50	89.00	-1.9	1,279	-0.15%
2023/10/30	0.1	90.97	0	0.00	90.50	0.1	1,331	0.01%
2023/10/27	0.6	90.39	2	90.30	91.30	-1.4	1,368	-0.10%
2023/10/26	0.2	90.05	0.2	90.40	90.10	0	1,398	0.00%
2023/10/25	0.1	91.20	0.4	91.35	90.50	-0.3	1,439	-0.02%
2023/10/24	0.1	89.80	3.1	90.10	90.40	-3	1,488	-0.20%
2023/10/23	0.3	91.13	0	0.00	90.00	0.3	1,570	0.02%
2023/10/20	0	0.00	2	89.60	91.20	-2	1,607	-0.12%
2023/10/19	2	91.19	0.9	91.35	91.50	1.1	1,657	0.07%
2023/10/18	1.1	89.13	0	0.00	91.10	1.1	1,686	0.07%
2023/10/17	0.1	91.13	0	0.00	90.40	0.1	1,695	0.01%
2023/10/16	1	91.41	0	0.00	91.30	1	1,744	0.06%
2023/10/13	0.2	92.56	0	0.00	92.00	0.2	1,811	0.01%
2023/10/12	1.1	91.62	5	91.70	91.60	-3.9	1,854	-0.21%
2023/10/11	0	95.90	2	95.60	94.50	-2	1,905	-0.10%
2023/10/05	0	0.00	2	96.00	96.40	-2	2,099	-0.10%
2023/10/04	0	92.50	0	0.00	93.60	0	2,116	0.00%
2023/10/03	0	0.00	1	93.90	92.30	-1	2,147	-0.05%
2023/10/02	1	93.40	3	93.93	94.60	-2	2,179	-0.09%
2023/09/28	0.1	91.78	0	0.00	91.60	0.1	2,208	0.01%
2023/09/27	1.1	90.78	0	0.00	90.70	1.1	2,263	0.05%
2023/09/26	2.1	91.22	1	90.90	90.80	1.1	2,301	0.05%
2023/09/25	1.5	92.87	0	0.00	92.60	1.5	2,326	0.06%
2023/09/22	0	93.60	1	93.28	93.30	-1	2,370	-0.04%
2023/09/21	1	93.12	0	0.00	93.00	1	2,389	0.04%
2023/09/20	3.5	96.01	1	95.10	94.60	2.5	2,397	0.11%
2023/09/19	1	97.00	3	99.30	96.90	-2	2,418	-0.08%
2023/09/18	0	0.00	1	98.10	97.50	-1	2,443	-0.04%
2023/09/15	4.3	97.92	0	0.00	97.70	4.3	2,488	0.17%
2023/09/14	3	98.86	1	99.80	100.00	2	2,509	0.08%
2023/09/13	7.1	93.31	5	93.46	93.80	2.1	2,517	0.08%
2023/09/12	2.3	94.15	1	96.00	92.90	1.3	2,572	0.05%
2023/09/11	2.7	96.27	9	96.61	95.60	-6.3	2,670	-0.24%
2023/09/08	1	102.50	8	101.94	102.00	-7	2,711	-0.26%
2023/09/07	2.2	102.95	11.3	102.56	102.50	-9.1	2,885	-0.32%
2023/09/06	6	109.58	0	0.00	109.50	6	2,922	0.21%
2023/09/05	1.6	108.97	11	107.59	109.00	-9.4	2,929	-0.32%
2023/09/04	1	107.50	0	0.00	107.50	1	2,980	0.03%
2023/09/01	4	107.38	0	0.00	107.00	4	3,002	0.13%
2023/08/31	4	104.88	4	105.88	106.00	0	3,029	0.00%
2023/08/30	1	103.50	0	0.00	104.00	1	3,041	0.03%
2023/08/29	1	102.00	1	100.50	103.50	0	3,087	0.00%
2023/08/28	2	102.25	0	0.00	102.00	2	3,113	0.06%
2023/08/25	0.1	105.00	0	0.00	104.50	0.1	3,201	0.00%
2023/08/24	1.1	106.82	0	0.00	104.50	1.1	3,275	0.03%
2023/08/23	0	0.00	0	106.50	105.50	0	3,373	0.00%
2023/08/22	0.1	106.50	0	0.00	105.00	0.1	3,497	0.00%
2023/08/21	0.1	106.50	1	106.00	106.00	-0.9	3,653	-0.02%
2023/08/18	2	105.25	0.2	107.00	105.00	1.8	3,821	0.05%
2023/08/17	1	106.50	0	0.00	107.00	1	4,115	0.02%
2023/08/16	0.1	104.50	0	0.00	104.00	0.1	4,276	0.00%
2023/08/15	0.1	103.00	6.1	103.60	105.00	-6	4,464	-0.13%
2023/08/14	2.1	100.60	0	0.00	100.00	2.1	4,570	0.05%
2023/08/11	11.4	104.58	3	104.83	105.50	8.4	4,626	0.18%
2023/08/10	1	106.00	0	0.00	109.00	1	4,659	0.02%
2023/08/08	11	112.23	9	113.11	110.50	2	4,779	0.04%
2023/08/07	1	111.50	2	111.50	112.50	-1	4,848	-0.02%
2023/08/04	2.1	108.94	36	108.17	113.00	-33.9	4,983	-0.68%
2023/08/02	15.4	113.14	2	110.50	110.00	13.4	5,006	0.27%
2023/08/01	5	115.40	6	114.08	114.00	-1	5,107	-0.02%
2023/07/31	1	117.50	8	116.50	116.00	-7	5,348	-0.13%
2023/07/28	22	115.27	14	114.89	115.00	8	5,356	0.15%
2023/07/27	13	118.92	0	0.00	118.00	13	5,330	0.24%
2023/07/26	15	120.37	17	119.94	118.00	-2	5,319	-0.04%
2023/07/25	0	0.00	5	117.50	117.00	-5	5,283	-0.09%
2023/07/24	0	0.00	1	117.50	116.50	-1	5,280	-0.02%
2023/07/21	15	114.27	0	0.00	114.50	15	5,258	0.29%
2023/07/20	6.2	115.95	1	113.51	116.50	5.2	5,311	0.10%
2023/07/19	3	114.83	3	115.00	113.50	0	5,308	0.00%
2023/07/18	4.7	114.60	3.1	113.36	113.50	1.7	5,334	0.03%
2023/07/17	5	116.31	3	116.83	115.50	2	5,353	0.04%
2023/07/14	5.2	117.87	5	116.00	116.00	0.2	5,361	0.00%
2023/07/13	30.4	116.47	7.5	117.87	117.50	22.9	5,314	0.43%
2023/07/12	0.5	112.00	0	0.00	111.00	0.5	5,185	0.01%
2023/07/11	1	110.50	2	111.50	111.00	-1	5,246	-0.02%
2023/07/10	4	107.75	7	109.36	110.00	-3	5,260	-0.06%
2023/07/07	4	109.75	2	110.25	109.00	2	5,332	0.04%
2023/07/06	3.2	111.23	1	113.00	111.00	2.2	5,489	0.04%
2023/07/05	16	113.59	3.2	112.25	112.00	12.8	5,496	0.23%
2023/07/04	6.3	110.41	4.8	111.38	111.50	1.5	5,491	0.03%
2023/07/03	4.3	111.44	6	111.33	111.00	-1.8	5,480	-0.03%
2023/06/30	3.8	112.13	0	0.00	112.00	3.8	5,522	0.07%
2023/06/29	1.2	106.26	1	109.00	109.00	0.2	5,561	0.00%
2023/06/28	2.1	107.51	0	0.00	106.00	2.1	5,605	0.04%
2023/06/27	1	108.51	0	0.00	107.00	1	5,712	0.02%
2023/06/26	10.1	109.10	4	108.50	108.50	6.1	5,791	0.10%
2023/06/21	11.1	112.36	1	113.00	111.00	10.1	6,010	0.17%
2023/06/20	7	110.57	0.2	111.50	111.00	6.8	6,177	0.11%
2023/06/19	2	111.99	5	112.20	112.00	-3	6,236	-0.05%
2023/06/16	6.6	111.89	0	0.00	110.50	6.6	6,237	0.11%
2023/06/15	13.2	112.71	3	112.83	113.00	10.2	6,208	0.16%
2023/06/14	14.8	111.92	3	112.17	111.50	11.8	6,122	0.19%
2023/06/13	32.1	113.90	7	112.93	113.50	25.1	6,098	0.41%
2023/06/12	7.2	115.21	0.9	115.06	115.00	6.3	5,970	0.11%
2023/06/09	1	127.50	1	128.00	127.50	0	5,959	0.00%
2023/06/08	5.1	126.52	3.1	127.00	125.00	2	6,092	0.03%
2023/06/07	1.3	132.46	1	131.00	131.00	0.3	6,106	0.00%
2023/06/06	2	132.00	1	131.00	130.50	1	6,154	0.02%
2023/06/05	0	0.00	1	135.00	135.50	-1	6,167	-0.02%
2023/06/02	2	133.50	2	135.00	134.50	0	6,235	0.00%
2023/06/01	0	136.00	3	135.17	134.50	-3	6,334	-0.05%
2023/05/31	1	136.00	3.6	136.50	136.50	-2.6	6,562	-0.04%
2023/05/30	5	135.00	2	136.00	136.00	3	6,538	0.05%
2023/05/29	4	133.25	10	134.10	135.50	-6	6,546	-0.09%
2023/05/26	6	128.83	4	130.38	128.00	2	6,556	0.03%
2023/05/25	10.2	130.89	0.1	131.50	129.00	10.1	6,500	0.16%
2023/05/24	8	136.06	13.1	136.23	135.00	-5.1	6,491	-0.08%
2023/05/23	8.3	136.44	14.1	136.83	140.50	-5.9	6,518	-0.09%
2023/05/22	3.1	129.77	6.1	128.08	128.50	-3	6,536	-0.05%
2023/05/19	6.2	127.47	9.2	127.95	125.00	-3	6,667	-0.04%
2023/05/18	6.5	123.77	9	124.00	124.00	-2.5	6,598	-0.04%
2023/05/17	3	122.17	3	120.50	121.00	0	6,515	0.00%
2023/05/16	3.5	121.39	3	121.50	119.50	0.5	6,503	0.01%
2023/05/15	0	0.00	3	118.67	118.00	-3	6,578	-0.05%
2023/05/12	17.2	119.80	16	119.84	120.50	1.2	6,623	0.02%
2023/05/11	10	117.20	4	116.25	116.00	6	6,731	0.09%
2023/05/10	10	117.55	1.5	116.00	116.00	8.5	6,737	0.13%
2023/05/09	0	0.00	7	115.36	114.00	-7	6,671	-0.11%
2023/05/08	13.2	117.34	6	116.25	117.00	7.2	6,753	0.11%
2023/05/05	9	114.89	7.1	114.58	115.50	2	6,788	0.03%
2023/05/04	1	107.50	1	107.00	107.00	0	6,558	0.00%
2023/05/03	2	104.50	0	0.00	104.50	2	6,556	0.03%
2023/05/02	1	105.50	2.2	106.00	105.50	-1.2	6,630	-0.02%
2023/04/27	1	99.00	1	99.80	100.50	0	6,671	0.00%
2023/04/26	5	100.00	1	98.40	100.00	4	6,776	0.06%
2023/04/25	0.1	99.98	5	99.20	98.30	-4.9	6,949	-0.07%
2023/04/24	1	102.01	1	102.50	102.00	0	7,208	0.00%
2023/04/21	1	101.00	2	102.75	100.50	-1	7,348	-0.01%
2023/04/20	4.1	103.39	0	0.00	103.00	4.1	7,300	0.06%
2023/04/19	0.2	108.50	0	0.00	108.00	0.2	7,251	0.00%
2023/04/18	2	109.25	1	110.00	108.50	1	7,281	0.01%
2023/04/17	4	111.00	0	0.00	110.00	4	7,327	0.05%
2023/04/14	2	111.25	2	111.50	111.50	0	7,313	0.00%
2023/04/13	4	109.63	1	109.50	109.50	3	7,258	0.04%
2023/04/12	15	110.67	13	109.00	111.00	2	7,245	0.03%
2023/04/11	22.1	111.24	1.1	111.40	109.50	21	7,162	0.29%
2023/04/10	2	122.50	5	122.00	121.50	-3	7,000	-0.04%
2023/04/07	1	124.00	1	123.00	122.00	0	7,009	0.00%
2023/03/31	2	122.25	0	0.00	121.50	2	7,121	0.03%
2023/03/30	1	120.50	1	121.50	121.50	0	7,218	0.00%
2023/03/29	10	118.25	6	118.33	119.00	4	7,197	0.06%
2023/03/28	9.1	121.13	7	117.71	118.00	2.1	7,243	0.03%
2023/03/27	8.2	123.48	7	121.79	121.50	1.2	7,148	0.02%
2023/03/24	10	127.60	15	124.74	123.50	-5	7,102	-0.07%
2023/03/23	15	122.50	17	123.35	127.00	-2	6,916	-0.03%
2023/03/21	1	111.50	2	113.25	111.50	-1	6,770	-0.01%
2023/03/17	2	111.25	1.1	111.36	111.50	0.9	6,950	0.01%
2023/03/16	3	109.66	2	106.50	107.50	1	7,009	0.01%
2023/03/15	2	112.25	1.3	113.15	111.50	0.7	7,091	0.01%
2023/03/14	3	107.83	2	108.75	110.00	1	7,162	0.01%
2023/03/13	6	105.68	7.1	107.21	108.50	-1	7,206	-0.01%
2023/03/10	1.1	114.98	5	115.40	114.50	-4	7,204	-0.05%
2023/03/09	3	121.83	9.1	119.95	120.00	-6.1	7,305	-0.08%
2023/03/08	2	119.50	3	120.00	119.00	-1	7,505	-0.01%
2023/03/07	4	119.25	3	120.50	121.00	1	7,613	0.01%
2023/03/06	9	120.28	10	121.20	119.50	-1	7,701	-0.01%
2023/03/03	19.1	122.51	17	122.00	123.00	2.1	7,598	0.03%
2023/03/02	0	0.00	2.1	115.21	116.50	-2.1	7,411	-0.03%
2023/03/01	7	111.71	5	111.40	113.00	2	7,452	0.03%
2023/02/24	7.1	110.78	13	111.00	109.50	-5.9	7,558	-0.08%
2023/02/23	4	113.25	3	112.83	114.50	1	7,718	0.01%
2023/02/22	7	111.14	6	111.33	111.50	1	7,996	0.01%
2023/02/21	14.1	120.56	4	118.88	116.50	10.1	8,003	0.13%
2023/02/20	16.1	117.37	2.1	117.04	116.50	14	7,857	0.18%
2023/02/17	13	110.97	33.2	112.87	114.50	-20.2	7,569	-0.27%
2023/02/16	18	106.94	15	106.47	105.50	3	7,339	0.04%
2023/02/15	1	103.00	5	103.90	104.50	-4	7,291	-0.05%
2023/02/14	3	103.00	0	102.50	103.00	3	7,344	0.04%
2023/02/13	7.1	106.33	9	105.83	106.00	-1.9	7,332	-0.03%
2023/02/10	4	104.38	0	102.50	102.50	4	7,218	0.06%
2023/02/09	16	106.59	16.2	105.94	105.00	-0.2	7,140	0.00%
2023/02/08	4.4	100.03	1	101.49	101.00	3.3	6,972	0.05%
2023/02/07	5.1	99.63	1	96.50	99.50	4.1	6,859	0.06%
2023/02/06	8.1	97.62	10	98.17	95.20	-1.9	6,859	-0.03%
2023/02/03	17.1	98.43	15.3	99.44	101.00	1.8	6,762	0.03%
2023/02/02	0	94.20	3	93.93	94.10	-3	6,627	-0.05%
2023/02/01	1.2	92.52	2	92.30	93.00	-0.8	6,598	-0.01%
2023/01/31	14.1	92.21	4	91.55	91.80	10.1	6,593	0.15%
2023/01/30	2	94.90	1	95.30	94.00	1	6,533	0.02%
2023/01/17	1.1	96.42	0	0.00	95.50	1.1	6,477	0.02%
2023/01/16	3	96.00	4	93.95	95.00	-1	6,463	-0.02%
2023/01/13	30.1	97.26	47	97.68	94.60	-16.9	6,363	-0.27%
2023/01/12	23	101.98	12.2	101.82	102.00	10.8	6,240	0.17%
2023/01/11	5	97.08	3	98.90	99.40	2	5,981	0.03%
2023/01/09	11	89.72	0	0.00	90.00	11	5,860	0.19%
2023/01/06	0	89.00	0	0.00	88.60	0	5,845	0.00%
2022/12/30	0	0.00	1	92.80	92.00	-1	5,769	-0.02%
2022/12/28	0	0.00	2	92.95	91.00	-2	5,778	-0.03%
2022/12/27	1	95.00	0	0.00	94.70	1	5,810	0.02%
2022/12/26	2	92.70	0	0.00	92.20	2	5,797	0.03%
2022/12/23	3	92.90	4	94.50	91.80	-1	5,778	-0.02%
2022/12/22	10	104.20	9	103.17	98.80	1	5,663	0.02%
2022/12/21	4	103.50	2	103.00	102.50	2	5,530	0.04%
2022/12/20	2	105.75	4	102.50	98.90	-2	5,497	-0.04%
2022/12/19	2	102.25	2	101.00	103.00	0	5,431	0.00%
2022/12/16	4.2	100.36	2	101.75	100.50	2.2	5,478	0.04%
2022/12/15	1	105.00	2	102.00	103.50	-1	5,444	-0.02%
2022/12/14	1	101.50	1	101.50	102.00	0	5,405	0.00%
2022/12/13	1	99.60	2	98.65	97.00	-1	5,358	-0.02%
2022/12/12	6	100.33	1	102.50	99.50	5	5,320	0.09%
2022/12/09	1	105.00	2	105.74	108.00	-1	5,286	-0.02%
2022/12/08	2	105.49	1	107.00	107.50	1	5,437	0.02%
2022/12/07	5	104.10	12	104.29	104.00	-7	5,599	-0.13%
2022/12/06	8	107.44	10	106.65	108.00	-2	5,553	-0.04%
2022/12/05	4	105.75	4	104.50	105.50	0	5,455	0.00%
2022/12/02	1	105.00	4	100.45	104.00	-3	5,360	-0.06%
2022/12/01	13	96.47	9	96.24	96.60	4	5,216	0.08%
2022/11/30	4	93.45	4	91.73	95.50	0	5,065	0.00%
2022/11/29	2	90.25	4	88.50	88.80	-2	4,812	-0.04%
2022/11/28	6	89.55	4	89.15	88.00	2	4,669	0.04%
2022/11/24	2	86.90	4	87.30	87.30	-2	4,485	-0.04%
2022/11/23	8	87.45	9	86.53	87.90	-1	4,449	-0.02%
2022/11/22	12	87.99	15.1	87.31	87.50	-3.1	4,354	-0.07%
2022/11/21	12.1	85.62	12	85.55	87.90	0.1	4,194	0.00%
2022/11/18	20	80.17	136	80.63	82.80	-116	3,949	-2.94%	大賣/鉅額交易
2022/11/17	86	75.05	96	76.22	76.30	-10	3,643	-0.27%
2022/11/16	37	71.49	38	72.21	71.20	-1	3,514	-0.03%
2022/11/15	28	71.42	28	71.01	71.00	0	3,489	0.00%
2022/11/14	12	70.40	14	71.44	71.10	-2	3,482	-0.06%
2022/11/11	2	71.40	3	70.43	70.90	-1	3,448	-0.03%
2022/11/10	52	68.93	52.1	71.06	69.30	-0.1	3,420	0.00%
2022/11/09	37	68.00	33	69.31	68.80	4	3,394	0.12%
2022/11/08	1	67.30	0	0.00	67.50	1	3,389	0.03%
2022/11/07	0	0.00	1.2	66.90	66.40	-1.2	3,471	-0.03%
2022/11/04	2.1	67.71	1	67.10	67.50	1.1	3,560	0.03%
2022/11/03	0.1	67.00	0	0.00	67.50	0.1	3,585	0.00%
2022/11/02	3.1	65.66	5.1	67.74	67.10	-2.1	3,596	-0.06%
2022/10/31	0.1	64.20	1	64.25	64.40	-0.9	3,591	-0.03%
2022/10/27	0	0.00	1.1	61.26	61.90	-1.1	3,775	-0.03%
2022/10/26	0.2	59.10	1	58.00	59.40	-0.8	3,928	-0.02%
2022/10/25	1	59.90	0	0.00	59.60	1	4,054	0.02%
2022/10/24	0	0.00	1	61.60	59.40	-1	4,117	-0.02%
2022/10/21	3	59.03	2	59.35	59.10	1	4,099	0.02%
2022/10/20	6	58.70	4	58.28	59.10	2	4,100	0.05%
2022/10/19	0	0.00	1	61.80	62.10	-1	4,054	-0.02%
2022/10/17	1	57.50	0	0.00	58.20	1	3,974	0.03%
2022/10/14	0	0.00	2	58.05	57.60	-2	3,971	-0.05%
2022/10/13	5	54.44	0.6	55.60	54.90	4.5	4,010	0.11%
2022/10/12	0	0.00	1	59.70	59.70	-1	3,958	-0.03%
2022/10/11	1	58.50	0	0.00	58.50	1	3,994	0.03%
2022/10/06	1	60.90	0	0.00	61.10	1	4,147	0.02%
2022/10/05	12	62.01	8	63.15	60.80	4	4,214	0.09%
2022/10/04	3.5	63.03	0	0.00	63.00	3.5	4,203	0.08%
2022/09/30	1	57.80	1	58.30	58.60	0	4,209	0.00%
2022/09/29	0	57.80	0	0.00	57.60	0	4,222	0.00%
2022/09/28	2	57.50	0	0.00	57.30	2	4,293	0.05%
2022/09/27	1	61.00	1	61.40	62.10	0	4,362	0.00%
2022/09/26	6	61.97	10.1	61.83	61.50	-4.1	4,403	-0.09%
2022/09/23	18	66.02	10.3	66.24	65.60	7.7	4,534	0.17%
2022/09/22	3	71.20	1	70.10	71.20	2	4,650	0.04%
2022/09/21	1	70.80	1	71.00	70.80	0	5,053	0.00%
2022/09/20	0	0.00	1	72.20	72.00	-1	5,210	-0.02%
2022/09/19	16	73.38	10	73.29	71.70	6	5,296	0.11%
2022/09/16	20	75.55	8	76.53	75.10	12	5,300	0.23%
2022/09/15	132	79.86	9	79.12	78.30	123	5,221	2.36%	大買/鉅額交易
2022/09/14	95	72.92	111	74.10	78.30	-16	4,970	-0.32%	大賣/
2022/09/13	36	69.09	35	69.95	71.40	1	4,730	0.02%
2022/09/12	2	66.00	0	0.00	66.10	2	4,681	0.04%
2022/09/07	2	62.85	0	0.00	62.70	2	4,707	0.04%
2022/09/06	1	64.40	0	0.00	64.20	1	4,750	0.02%
2022/09/05	1	67.00	0	0.00	66.80	1	4,823	0.02%
2022/09/01	0	0.00	1	68.70	68.50	-1	5,238	-0.02%
2022/08/31	0.2	69.00	0	0.00	69.00	0.2	5,232	0.00%
2022/08/30	6	68.62	2	67.20	68.60	4	5,209	0.08%
2022/08/25	2	69.95	0.2	70.40	70.70	1.9	5,099	0.04%
2022/08/24	1	68.30	0	0.00	68.20	1	5,054	0.02%
2022/08/22	0.2	70.50	0	0.00	70.60	0.2	4,995	0.00%
2022/08/19	0	0.00	3	71.77	71.70	-3	4,961	-0.06%
2022/08/18	1.1	72.00	4	71.63	71.70	-2.9	4,926	-0.06%
2022/08/17	6	71.32	10	71.59	71.30	-4	4,878	-0.08%
2022/08/16	13	69.73	14	70.36	70.50	-1	4,820	-0.02%
2022/08/15	6	67.95	3	68.30	68.20	3	4,745	0.06%
2022/08/12	1	70.00	0	70.90	70.20	1	4,665	0.02%
2022/08/11	5	73.02	5	72.58	72.70	0	4,531	0.00%
2022/08/10	2	71.75	1	71.80	70.30	1	4,408	0.02%
2022/08/08	6	69.50	5	69.12	70.10	1	4,296	0.02%
2022/08/05	4	70.50	3	69.90	70.50	1	4,228	0.02%
2022/08/04	7	68.60	13	68.75	70.40	-6	4,162	-0.14%
2022/08/03	25	70.31	9	70.93	69.90	16	4,116	0.39%
2022/08/02	12	70.74	47	71.51	72.00	-35	3,918	-0.89%
2022/08/01	36	70.60	39.2	70.89	70.40	-3.2	3,737	-0.09%
2022/07/29	7	67.33	6.1	67.99	68.30	0.9	3,585	0.02%
2022/07/28	6	66.23	4	66.20	66.20	2	3,503	0.06%
2022/07/27	3	64.53	3	65.87	66.30	0	3,487	0.00%
2022/07/25	3	66.90	3	67.00	67.40	0	3,408	0.00%
2022/07/22	0	0.00	4	66.40	66.50	-4	3,385	-0.12%
2022/07/21	4.1	65.83	4	65.30	65.80	0.1	3,363	0.00%
2022/07/20	4.3	66.58	5	65.94	65.40	-0.7	3,343	-0.02%
2022/07/19	1.2	67.47	3	66.63	66.70	-1.8	3,292	-0.05%
2022/07/18	5	67.26	5.5	66.50	67.10	-0.5	3,272	-0.02%
2022/07/15	15	67.19	11	66.60	67.10	4	3,219	0.12%
2022/07/14	4.1	65.07	8	66.40	67.30	-3.9	3,143	-0.12%
2022/07/13	14	65.50	13	64.45	64.00	1	3,073	0.03%
2022/07/12	5	63.40	7	63.70	63.50	-2	3,071	-0.07%
2022/07/11	13	64.49	22	64.10	64.20	-9	3,067	-0.29%
2022/07/08	4	63.75	2	63.60	63.60	2	3,064	0.07%
2022/07/07	3.2	61.97	2	62.35	63.20	1.2	2,994	0.04%
2022/07/06	1.1	62.15	0	0.00	60.20	1.1	2,936	0.04%
2022/07/05	6.2	64.12	4.1	64.59	65.30	2.1	2,842	0.07%
2022/07/04	2	62.20	8.2	61.98	61.40	-6.2	2,724	-0.23%
2022/07/01	64	64.09	18	65.46	62.10	46	2,648	1.74%
2022/06/30	25.3	67.40	20	67.40	69.00	5.3	2,468	0.21%
2022/06/29	31	68.22	93	69.10	69.60	-62	2,278	-2.72%
2022/06/28	46	65.89	33	66.26	66.50	13	1,841	0.71%
2022/06/27	3	60.67	4	61.60	63.20	-1	1,653	-0.06%
2022/06/24	6	59.65	10	59.96	59.60	-4	1,528	-0.26%
2022/06/22	5	59.10	1	58.20	56.70	4	1,454	0.28%
2022/06/20	19	57.85	11	58.35	56.80	8	1,422	0.56%
2022/06/17	18	59.07	0	0.00	60.20	18	1,367	1.32%
2022/06/16	12	62.03	0	0.00	60.90	12	1,343	0.89%
2022/06/15	8	63.55	1	63.60	64.00	7	1,309	0.53%
2022/06/14	16	63.05	10	63.39	65.00	6	1,241	0.48%
2022/06/13	13	64.48	13	65.49	65.60	0	1,137	0.00%
2022/06/10	0	0.00	3	63.27	63.60	-3	825	-0.36%
2022/05/31	0	56.50	1	53.80	56.40	-1	639	-0.15%
2022/05/26	0	52.60	0	0.00	51.90	0	607	0.00%
2022/05/12	1	50.50	0	0.00	50.90	1	567	0.18%
2022/05/11	2	52.00	0	0.00	51.70	2	554	0.36%
2022/05/10	0	0.00	1	53.90	53.90	-1	543	-0.18%
2022/04/29	0	0.00	5	58.60	59.00	-5	500	-1.00%
2022/04/27	0	0.00	1	55.90	57.00	-1	493	-0.20%
2022/04/26	6	58.05	0	0.00	57.50	6	486	1.23%
2022/04/25	1	57.60	1	58.20	58.00	0	476	0.00%
2022/04/22	0	0.00	2	60.75	60.60	-2	459	-0.43%
2022/04/20	0	0.00	1	60.70	60.90	-1	436	-0.23%
2022/04/19	2	59.55	4	59.40	59.90	-2	403	-0.50%
2022/04/18	8	61.00	0	0.00	59.10	8	378	2.12%
2022/04/15	2	60.40	1	60.00	60.00	1	298	0.34%
2022/04/14	1	59.90	1	59.20	59.60	0	261	0.00%
2022/04/11	1	56.30	0	0.00	56.30	1	224	0.45%
2022/04/08	0	0.00	1	55.40	55.80	-1	240	-0.42%
2022/04/06	4	56.55	0	0.00	56.70	4	243	1.64%
2022/04/01	1	56.70	6	56.23	56.50	-5	248	-2.01%
2022/03/10	0	0.00	0.1	54.00	54.30	-0.1	276	-0.04%
2022/03/08	0.1	51.90	0	52.30	52.70	0.1	275	0.03%
2022/02/15	0	52.90	0	0.00	53.00	0	280	0.00%
2022/01/24	0	0.00	3	52.10	53.20	-3	300	-1.00%
2022/01/04	0	0.00	1	56.20	56.50	-1	302	-0.33%
2022/01/03	1	56.30	1	56.80	57.00	0	296	0.00%
2021/12/30	0	0.00	2	55.90	55.70	-2	280	-0.71%
2021/12/29	0	0.00	3	55.03	55.10	-3	274	-1.09%
2021/12/24	0	0.00	4	55.00	55.50	-4	270	-1.48%
2021/12/23	0	0.00	4	54.23	54.20	-4	256	-1.56%
2021/12/21	1	54.10	1	54.00	53.90	0	256	0.00%
2021/12/15	1	53.40	0	0.00	53.70	1	251	0.40%
2021/12/14	1	53.40	0	0.00	53.40	1	252	0.40%
2021/12/13	0	0.00	1	53.80	54.20	-1	251	-0.40%
2021/12/09	1	51.50	2	52.00	52.00	-1	244	-0.41%
2021/12/07	0	0.00	0.1	51.10	51.10	-0.1	269	-0.03%
2021/12/06	0	0.00	2	52.20	52.20	-2	272	-0.73%
2021/11/30	0	0.00	2	50.50	50.20	-2	274	-0.73%
2021/11/25	0	0.00	0.3	50.60	50.80	-0.3	279	-0.11%
2021/11/22	0	0.00	1	51.20	51.20	-1	293	-0.34%
2021/11/17	0.1	50.50	0	0.00	50.90	0.1	307	0.02%
2021/11/16	0	50.00	0	0.00	50.00	0	307	0.01%
2021/11/09	0.1	51.20	0	0.00	51.20	0.1	320	0.02%
2021/11/08	2	51.40	0	0.00	51.40	2	317	0.63%
2021/11/03	0	0.00	4	49.40	49.40	-4	312	-1.28%
2021/11/02	2	50.00	0	0.00	49.00	2	314	0.64%
2021/11/01	2.1	49.75	0	0.00	49.70	2.1	312	0.67%
2021/10/29	0	0.00	2	49.63	49.70	-2	312	-0.64%
2021/10/28	2.1	49.47	0	0.00	49.40	2.1	312	0.67%
2021/10/26	1	49.55	0	0.00	49.75	1	311	0.32%
2021/10/19	0	0.00	2	49.45	49.60	-2	315	-0.63%
2021/10/12	1	49.10	17	48.85	48.65	-16	320	-4.99%
2021/10/01	2	45.93	0	0.00	45.95	2	317	0.63%
2021/09/28	0	0.00	1	47.80	47.80	-1	318	-0.31%
2021/09/23	1	46.80	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	4	48.19	0	0.00	47.90	4	322	1.24%
2021/09/16	4	48.05	0	0.00	48.70	4	326	1.23%
2021/09/15	7	48.49	0	0.00	48.80	7	358	1.95%
2021/09/14	2.1	49.50	0	0.00	49.30	2.1	358	0.57%
2021/09/10	1	48.95	0	0.00	49.20	1	345	0.29%
2021/09/09	0	0.00	2	49.70	49.70	-2	340	-0.59%
2021/09/08	2	48.25	0	0.00	48.65	2	333	0.60%
2021/09/06	1	49.10	0	0.00	49.45	1	336	0.30%
2021/08/30	1	50.50	0	0.00	50.50	1	354	0.28%
2021/08/25	4	50.58	3	50.87	51.00	1	353	0.28%
2021/08/24	3	53.20	0	0.00	53.10	3	357	0.84%
2021/08/23	1	52.70	6	52.60	53.10	-5	352	-1.42%
2021/08/18	6	52.80	0	0.00	53.50	6	367	1.63%
2021/08/17	1	52.30	0	0.00	53.00	1	372	0.27%
2021/08/16	2	53.10	8	53.20	53.40	-6	370	-1.62%
2021/08/11	0	0.00	15	56.10	55.60	-15	381	-3.93%
2021/08/09	1	57.60	0	0.00	57.50	1	402	0.25%
2021/07/27	0	60.00	1	60.20	59.50	-1	548	-0.18%
2021/07/20	0	0.00	1	58.40	58.70	-1	572	-0.17%
2021/07/19	1	58.70	0	0.00	58.60	1	581	0.17%
2021/07/12	1	58.00	1	58.50	58.20	0	645	0.00%
2021/07/08	1	59.30	0	0.00	59.00	1	680	0.15%
2021/07/05	2	58.50	0	0.00	59.60	2	753	0.27%
2021/07/02	0	0.00	1	58.70	58.50	-1	775	-0.13%
2021/07/01	1	59.30	0	0.00	58.80	1	798	0.13%
2021/06/24	0	0.00	2	60.30	60.50	-2	950	-0.21%
2021/06/22	1	58.50	0	0.00	58.90	1	985	0.10%
2021/06/21	1	58.70	0	0.00	59.00	1	997	0.10%
2021/06/16	1	60.00	0	0.00	59.90	1	1,010	0.10%
2021/06/11	0	0.00	2	59.90	60.20	-2	1,012	-0.20%
2021/06/09	15	60.93	0	0.00	60.50	15	1,011	1.48%
2021/06/07	2	59.80	0	0.00	59.90	2	1,008	0.20%
2021/06/04	1	60.50	3	60.63	59.80	-2	1,020	-0.20%
2021/06/01	0	0.00	1	60.10	60.30	-1	1,030	-0.10%
2021/05/28	1	59.30	0	0.00	59.20	1	1,026	0.10%
2021/05/26	0	0.00	1	59.10	58.70	-1	1,028	-0.10%
2021/05/21	3	55.50	0	0.00	55.70	3	1,022	0.29%
2021/05/20	1	54.70	1	56.80	55.00	0	1,024	0.00%
2021/05/19	1	55.20	0	0.00	55.50	1	1,022	0.10%
2021/05/18	0	0.00	1	54.20	54.70	-1	1,022	-0.10%
2021/05/17	0	0.00	2	53.10	52.10	-2	1,019	-0.20%
2021/05/14	1	58.30	0	0.00	56.20	1	1,008	0.10%
2021/05/12	3	58.00	0	0.00	59.20	3	982	0.31%
2021/05/11	3	61.33	0	0.00	62.00	3	952	0.32%
2021/05/07	1	65.50	1	65.10	64.50	0	931	0.00%
2021/05/06	0	0.00	1	62.90	63.30	-1	910	-0.11%
2021/05/05	0	0.00	2	62.65	63.40	-2	911	-0.22%
2021/05/03	0	0.00	1	65.00	64.80	-1	902	-0.11%
2021/04/26	1	65.90	0	0.00	65.80	1	925	0.11%
2021/04/22	1	66.60	0	0.00	66.00	1	934	0.11%
2021/04/19	2	67.45	0	0.00	66.90	2	934	0.21%
2021/04/15	1	67.30	0	0.00	67.00	1	944	0.11%
2021/04/14	1	68.20	0	0.00	67.10	1	943	0.11%
2021/04/13	3	69.70	0	0.00	68.50	3	960	0.31%
2021/04/12	3	68.63	5	68.60	68.50	-2	1,016	-0.20%
2021/04/09	2	68.80	4	68.53	68.40	-2	1,052	-0.19%
2021/04/08	5	68.86	0	0.00	68.80	5	1,042	0.48%
2021/04/07	3	69.20	1	68.90	68.90	2	1,027	0.19%
2021/04/06	0	0.00	3	70.33	69.80	-3	1,031	-0.29%
2021/04/01	4	68.70	0	0.00	68.60	4	977	0.41%
2021/03/31	1	67.80	16	67.73	67.80	-15	961	-1.56%
2021/03/30	2	68.45	0	0.00	68.30	2	949	0.21%
2021/03/29	5	68.76	2	69.00	69.00	3	929	0.32%
2021/03/26	0	0.00	1	68.00	67.90	-1	908	-0.11%
2021/03/25	11	68.90	1	68.90	67.70	10	922	1.08%
2021/03/24	1	67.50	3	67.20	67.50	-2	911	-0.22%
2021/03/23	1	67.40	0	0.00	66.50	1	897	0.11%
2021/03/22	0	0.00	1	66.10	67.10	-1	890	-0.11%
2021/03/11	1	66.40	0	0.00	66.10	1	885	0.11%
2021/03/08	0	0.00	0	65.20	64.80	0	900	0.00%
2021/02/25	1	66.90	0	0.00	66.10	1	941	0.11%
2021/02/22	0	0.00	0.1	67.50	67.50	-0.1	955	-0.01%
2021/01/29	2	65.50	0	0.00	67.00	2	1,350	0.15%
2021/01/15	0	0.00	1	70.50	69.50	-1	1,296	-0.08%
2021/01/13	1	69.90	1	70.10	70.20	0	1,274	0.00%
2021/01/12	1	70.80	6	68.37	69.30	-5	1,268	-0.39%
2021/01/08	0	0.00	5	71.40	71.80	-5	1,242	-0.40%
2021/01/06	5	75.66	0	0.00	72.60	5	1,221	0.41%
2021/01/04	5	72.92	3	71.47	72.50	2	1,112	0.18%
2020/12/31	0	0.00	2	69.20	69.00	-2	1,058	-0.19%
2020/12/30	0	0.00	1	69.50	69.50	-1	1,063	-0.09%
2020/12/29	2	69.85	5	69.48	69.50	-3	1,064	-0.28%
2020/12/28	0	0.00	6	67.90	67.80	-6	1,037	-0.58%
2020/12/24	0	0.00	2	67.80	67.60	-2	1,025	-0.20%
2020/12/22	1	69.00	0	0.00	68.80	1	1,022	0.10%
2020/12/21	3	69.00	0	0.00	69.00	3	1,011	0.30%
2020/12/18	5	68.40	9	68.20	68.80	-4	983	-0.41%
2020/12/14	0	0.00	4	65.20	65.40	-4	959	-0.42%
2020/12/11	5	64.38	0	0.00	65.40	5	963	0.52%
2020/12/09	2	65.20	0	0.00	66.00	2	970	0.21%
2020/12/03	3	65.50	0	0.00	65.60	3	969	0.31%
2020/12/02	3	66.00	0	0.00	66.40	3	964	0.31%
2020/11/30	2	67.50	0	0.00	67.40	2	948	0.21%
2020/11/23	0	0.00	3	68.20	68.80	-3	908	-0.33%
2020/11/20	1	67.00	0	0.00	67.50	1	899	0.11%
2020/11/19	1	68.20	0	0.00	67.60	1	888	0.11%
2020/11/18	0	0.00	2.2	68.83	68.30	-2.2	883	-0.24%
2020/11/17	0	0.00	5	68.94	68.20	-5	884	-0.57%
2020/11/12	3	69.50	1	70.20	69.80	2	961	0.21%
2020/11/11	0	0.00	1	69.20	69.90	-1	936	-0.11%
2020/11/10	1	68.50	1	69.10	69.90	0	938	0.00%
2020/11/09	11	68.80	2	68.40	70.80	9	910	0.99%
2020/11/06	1	65.70	61	66.90	67.60	-60	754	-7.95%
2020/11/05	5	62.44	10	62.20	61.50	-5	638	-0.78%
2020/11/04	2	62.40	22	62.33	61.80	-20	631	-3.17%
2020/10/22	0	0.00	1	61.20	61.20	-1	635	-0.16%
2020/10/16	0	0.00	5	61.18	61.00	-5	649	-0.77%
2020/10/13	0	0.00	5	59.68	60.40	-5	632	-0.79%
2020/09/30	1	58.00	0	0.00	58.00	1	626	0.16%
2020/09/24	0	0.00	4	57.60	57.90	-4	660	-0.61%
2020/09/22	1	58.20	1	57.70	58.20	0	671	0.00%
2020/09/18	2	59.80	1	59.60	59.30	1	699	0.14%
2020/09/10	0	0.00	4	56.15	56.20	-4	674	-0.59%
2020/09/09	2	55.75	0	0.00	56.20	2	669	0.30%
2020/09/07	0	0.00	2	55.30	56.00	-2	676	-0.30%
2020/09/04	2	54.85	0	0.00	54.90	2	687	0.29%
2020/08/28	1	56.00	0	0.00	56.30	1	720	0.14%
2020/08/27	0	0.00	1	56.90	56.40	-1	730	-0.14%
2020/08/21	5	55.42	6	55.12	55.50	-1	751	-0.13%
2020/08/20	3	55.90	1	56.30	55.10	2	745	0.27%
2020/08/19	7	61.99	7	60.29	58.80	0	725	0.00%
2020/08/18	1	60.40	0	0.00	60.60	1	677	0.15%
2020/08/14	1	57.50	9	57.40	58.30	-8	624	-1.28%
2020/08/13	1	57.00	0	0.00	57.10	1	600	0.17%
2020/08/11	0	0.00	3	57.50	57.50	-3	591	-0.51%
2020/08/10	1	56.60	0	0.00	57.10	1	592	0.17%
2020/08/07	3	56.37	0	0.00	56.80	3	593	0.51%
2020/08/06	3	57.97	0	0.00	57.10	3	586	0.51%
2020/08/04	3	57.07	0	0.00	57.20	3	590	0.51%
2020/08/03	2	57.30	0	0.00	57.30	2	594	0.34%
2020/07/31	1	57.40	0.4	57.70	57.50	0.6	604	0.10%
2020/07/30	2	57.95	0	0.00	58.20	2	615	0.33%
2020/07/29	2	57.70	0	0.00	57.80	2	620	0.32%
2020/07/28	4	57.40	3	57.43	57.90	1	622	0.16%
2020/07/23	2	62.00	0	0.00	61.30	2	623	0.32%
2020/07/16	1	60.50	0	0.00	60.50	1	646	0.15%
2020/07/13	1	62.40	0	0.00	62.50	1	693	0.14%
2020/07/08	0	0.00	1	63.00	62.60	-1	701	-0.14%
2020/07/07	1	61.80	0	0.00	62.40	1	697	0.14%
2020/07/06	0	0.00	7	61.71	62.30	-7	691	-1.01%
2020/07/03	0	0.00	1	61.60	61.50	-1	697	-0.14%
2020/07/01	0	0.00	2	62.40	62.00	-2	710	-0.28%
2020/06/30	3	61.83	2	62.40	62.00	1	703	0.14%
2020/06/29	0	0.00	2	60.00	60.40	-2	678	-0.29%
2020/06/24	2	59.55	0	0.00	59.70	2	675	0.30%
2020/06/22	2	58.40	0	0.00	58.30	2	688	0.29%
2020/06/19	0	0.00	1	59.60	59.00	-1	704	-0.14%
2020/06/18	1	58.30	0	0.00	58.40	1	703	0.14%
2020/06/15	1	58.60	0	0.00	58.20	1	753	0.13%
2020/06/11	1	61.70	2	61.10	58.50	-1	781	-0.13%
2020/06/03	1	59.60	0	0.00	60.30	1	862	0.12%
2020/06/02	0	0.00	1	58.70	59.70	-1	857	-0.12%
2020/05/27	0	0.00	5	56.70	56.90	-5	862	-0.58%
2020/05/14	0	0.00	1	56.60	56.40	-1	918	-0.11%
2020/05/12	3	55.83	3	56.80	57.10	0	932	0.00%
2020/05/11	1	56.70	0	0.00	55.80	1	950	0.11%
2020/04/29	0	0.00	1	57.80	57.60	-1	1,005	-0.10%
2020/04/24	1	56.30	1	56.00	56.00	0	1,024	0.00%
2020/04/23	1	55.60	0	0.00	55.70	1	1,016	0.10%
2020/04/20	1	55.30	1	54.50	54.50	0	989	0.00%
2020/04/17	0	0.00	1	54.40	54.70	-1	993	-0.10%
2020/04/15	0	0.00	1	53.00	52.20	-1	944	-0.11%
2020/04/14	0	0.00	1	49.95	49.95	-1	922	-0.11%
2020/04/07	0	0.00	1	48.60	48.75	-1	976	-0.10%
2020/04/01	1	46.25	0	0.00	45.90	1	961	0.10%
2020/03/27	1	47.45	3	46.72	46.20	-2	956	-0.21%
2020/03/26	1	45.90	0	0.00	46.20	1	941	0.11%
2020/03/23	0	0.00	1	39.35	40.55	-1	930	-0.11%
2020/03/20	1	40.00	0	0.00	40.05	1	923	0.11%
2020/03/13	1	43.60	3	43.10	44.15	-2	863	-0.23%
2020/03/12	2	49.45	4	49.90	47.75	-2	843	-0.24%
2020/03/11	2	57.60	0	0.00	52.80	2	816	0.25%
2020/03/09	0	0.00	1	60.20	58.90	-1	768	-0.13%
2020/03/06	1	61.90	0	0.00	61.50	1	763	0.13%
2020/03/05	1	60.50	1	61.10	60.80	0	760	0.00%
2020/03/02	0	0.00	1	60.20	59.60	-1	751	-0.13%
2020/02/27	0	0.00	1	61.20	61.00	-1	741	-0.13%
2020/02/26	0	0.00	1	62.20	63.00	-1	732	-0.14%
2020/02/24	1	62.10	1	62.60	62.30	0	725	0.00%
2020/02/20	0	0.00	1	64.80	63.30	-1	735	-0.14%
2020/02/12	2	60.40	3	60.67	60.20	-1	701	-0.14%
2020/02/11	1	56.40	0	0.00	57.00	1	685	0.15%
2020/02/10	2	56.45	0	0.00	55.80	2	697	0.29%
2020/02/07	1	58.00	0	0.00	57.20	1	706	0.14%
2020/02/06	2	57.50	0	0.00	57.10	2	716	0.28%
2020/02/03	15	50.10	0	0.00	50.60	15	708	2.12%
2020/01/31	0	0.00	5	52.60	54.50	-5	688	-0.73%
2020/01/15	2	63.10	0	0.00	63.60	2	729	0.27%
2020/01/13	5	63.10	0	0.00	63.10	5	802	0.62%
2020/01/07	0	0.00	2	64.40	64.80	-2	841	-0.24%
2020/01/06	0	0.00	1	66.10	65.10	-1	876	-0.11%
2020/01/03	0	0.00	3	66.73	66.70	-3	887	-0.34%
2020/01/02	0	0.00	1	68.10	67.80	-1	887	-0.11%
2019/12/31	7	68.57	3	68.27	68.50	4	874	0.46%
2019/12/27	0	0.00	1	67.00	66.30	-1	836	-0.12%
2019/12/26	1	66.90	4	66.60	66.50	-3	840	-0.36%
2019/12/25	2	66.45	1	66.00	66.10	1	843	0.12%
2019/12/20	0	0.00	1	66.30	66.10	-1	910	-0.11%
2019/12/19	9	66.54	0	0.00	66.30	9	928	0.97%
2019/12/18	1	66.60	1	65.80	66.20	0	976	0.00%
2019/12/17	2	64.50	1	65.00	65.00	1	984	0.10%
2019/12/16	0	0.00	2	63.90	64.10	-2	1,010	-0.20%
2019/12/12	5	65.30	0	0.00	64.30	5	1,075	0.46%
2019/12/11	1	65.90	0	0.00	65.30	1	1,087	0.09%
2019/12/10	6	67.37	2	67.20	66.20	4	1,104	0.36%
2019/12/05	1	64.40	0	0.00	64.00	1	1,109	0.09%
2019/11/29	0	0.00	1	64.90	64.60	-1	1,187	-0.08%
2019/11/28	1	65.50	1	65.30	65.20	0	1,220	0.00%
2019/11/27	1	65.20	2	65.20	65.90	-1	1,251	-0.08%
2019/11/26	0	0.00	1	64.60	64.20	-1	1,252	-0.08%
2019/11/25	1	64.30	0	0.00	64.00	1	1,266	0.08%
2019/11/18	5	65.60	0	0.00	64.50	5	1,516	0.33%
2019/11/13	1	66.70	0	0.00	66.70	1	1,681	0.06%
2019/11/12	0	0.00	2	65.90	66.20	-2	1,705	-0.12%
2019/11/08	0	0.00	1	65.90	67.30	-1	1,751	-0.06%
2019/11/06	10	66.82	0	0.00	66.60	10	1,759	0.57%
2019/11/05	1	67.30	1	67.40	67.30	0	1,749	0.00%
2019/11/04	4	68.55	0	0.00	68.30	4	1,731	0.23%
2019/10/28	1	69.70	2	69.70	69.80	-1	1,839	-0.05%
2019/10/24	2	70.50	0	0.00	70.40	2	1,943	0.10%
2019/10/22	3	74.90	0	0.00	72.10	3	1,998	0.15%
2019/10/18	0	0.00	1	71.20	71.20	-1	1,957	-0.05%
2019/10/17	1	70.80	0	0.00	71.10	1	1,960	0.05%
2019/10/16	1	70.40	1	70.10	70.00	0	1,958	0.00%
2019/10/15	1	68.30	1	69.60	70.00	0	1,994	0.00%
2019/10/14	8	69.40	2	69.20	69.10	6	1,984	0.30%
2019/10/09	5	68.60	0	0.00	71.90	5	1,952	0.26%
2019/10/08	10	69.85	0	0.00	70.00	10	1,967	0.51%
2019/10/07	3	70.70	0	0.00	70.80	3	1,988	0.15%
2019/10/04	2	70.70	0	0.00	70.90	2	2,017	0.10%
2019/10/03	0	0.00	0.1	71.00	71.00	-0.1	2,034	0.00%
2019/10/01	0	0.00	0	71.80	71.90	0	2,096	0.00%
2019/09/27	5	73.30	19	73.54	72.20	-14	2,193	-0.64%
2019/09/26	1	72.60	1	73.00	72.80	0	2,243	0.00%
2019/09/23	0	0.00	1	72.50	74.00	-1	2,268	-0.04%
2019/09/20	3.8	71.37	57	72.01	71.40	-53.2	2,230	-2.39%
2019/09/19	1	71.10	0	0.00	71.00	1	2,216	0.05%
2019/09/18	0	0.00	0.1	69.50	70.00	-0.1	2,205	0.00%
2019/09/17	0	0.00	0.1	67.50	68.00	-0.1	2,173	0.00%
2019/09/16	5	69.50	0	0.00	69.30	5	2,211	0.23%
2019/09/12	2	70.70	0	0.00	70.50	2	2,221	0.09%
2019/09/10	0	0.00	1	71.00	71.10	-1	2,237	-0.04%
2019/09/09	3	69.90	0	0.00	69.50	3	2,231	0.13%
2019/09/05	13	71.05	0	0.00	70.90	13	2,208	0.59%
2019/09/04	11	71.72	2	72.75	72.20	9	2,205	0.41%
2019/09/03	0	0.00	1	73.40	73.30	-1	2,201	-0.05%
2019/09/02	2	75.95	1	74.10	74.10	1	2,229	0.04%
2019/08/30	11	75.63	11	74.95	73.70	0	2,219	0.00%
2019/08/29	0	0.00	1	73.20	72.90	-1	2,206	-0.05%
2019/08/28	0	0.00	1	75.60	73.10	-1	2,219	-0.05%
2019/08/27	2	75.75	3	75.17	74.90	-1	2,218	-0.05%
2019/08/26	10	71.90	2	72.40	74.10	8	2,254	0.35%
2019/08/23	4	75.25	2	76.00	73.80	2	2,233	0.09%
2019/08/22	6	76.37	2	75.10	75.00	4	2,229	0.18%
2019/08/21	13	74.03	10	74.20	73.50	3	2,165	0.14%
2019/08/20	14	72.73	15	73.43	73.80	-1	2,092	-0.05%
2019/08/19	1	67.30	0	0.00	67.10	1	1,932	0.05%
2019/08/15	1	66.90	0	0.00	66.90	1	1,942	0.05%
2019/08/14	2	68.65	3	68.63	68.60	-1	1,941	-0.05%
2019/08/13	0	0.00	1	66.20	66.00	-1	1,912	-0.05%
2019/08/12	2	66.85	0	0.00	67.00	2	1,924	0.10%
2019/08/07	0	0.00	1	67.10	67.10	-1	1,929	-0.05%
2019/08/06	0	0.00	3	66.00	68.20	-3	1,939	-0.15%
2019/08/05	2	69.50	1	69.50	68.60	1	1,960	0.05%
2019/08/02	1	76.70	0	0.00	76.70	1	2,024	0.05%
2019/08/01	2	78.55	0	0.00	77.90	2	2,031	0.10%
2019/07/30	0	0.00	2	76.50	76.40	-2	2,035	-0.10%
2019/07/29	7	79.90	4	79.88	79.20	3	2,029	0.15%
2019/07/26	4	77.13	4	77.13	78.10	0	1,955	0.00%
2019/07/25	11	75.97	12	77.13	77.30	-1	1,941	-0.05%
2019/07/24	2	75.15	2	75.00	74.60	0	1,903	0.00%
2019/07/23	1	74.10	1	73.60	74.20	0	1,920	0.00%
2019/07/22	3	72.93	7	73.36	73.50	-4	1,936	-0.21%
2019/07/19	2	71.45	1	71.50	71.50	1	1,946	0.05%
2019/07/18	1	71.10	1	71.00	70.90	0	1,974	0.00%
2019/07/17	1	72.20	2	71.20	71.50	-1	2,022	-0.05%
2019/07/16	0	0.00	2	74.30	74.30	-2	2,011	-0.10%
2019/07/12	0	0.00	5	76.14	75.50	-5	2,104	-0.24%
2019/07/11	8	75.79	18	74.75	74.80	-10	2,116	-0.47%
2019/07/10	41	77.06	35	75.98	75.60	6	2,157	0.28%
2019/07/09	14	76.03	5	76.28	76.20	9	2,181	0.41%
2019/07/08	4	76.30	7	75.51	75.60	-3	2,316	-0.13%
2019/07/05	3	76.87	3	76.97	76.90	0	2,377	0.00%
2019/07/04	15	75.55	23	76.50	77.90	-8	2,415	-0.33%
2019/07/03	5	75.72	3	75.17	74.00	2	2,343	0.09%
2019/07/02	13	73.74	14	74.69	75.20	-1	2,362	-0.04%
2019/07/01	16	73.34	16	73.60	73.10	0	2,482	0.00%
2019/06/28	3	72.70	0	0.00	72.40	3	2,481	0.12%
2019/06/27	0	0.00	1	72.10	71.80	-1	2,496	-0.04%
2019/06/26	1	70.70	0	0.00	70.10	1	2,655	0.04%
2019/06/24	2	72.20	0	0.00	72.20	2	2,780	0.07%
2019/06/21	6	73.43	3	74.57	72.20	3	2,805	0.11%
2019/06/20	2	72.75	4	73.03	73.90	-2	2,775	-0.07%
2019/06/19	23	72.41	23	71.45	72.50	0	2,770	0.00%
2019/06/18	0	0.00	2	69.15	69.50	-2	2,800	-0.07%
2019/06/17	1	68.80	0	0.00	68.90	1	2,820	0.04%
2019/06/13	1	72.00	1	70.70	70.70	0	2,898	0.00%
2019/06/12	1	71.70	1	72.70	72.40	0	2,941	0.00%
2019/06/11	0	0.00	2	70.80	70.60	-2	2,985	-0.07%
2019/06/10	5	68.70	5	70.06	70.90	0	3,066	0.00%
2019/06/06	5	66.36	0	0.00	66.20	5	3,181	0.16%
2019/06/05	1	69.60	0	0.00	68.70	1	3,283	0.03%
2019/06/03	1	72.40	0	0.00	72.10	1	3,438	0.03%
2019/05/31	0	0.00	3	74.20	73.60	-3	3,460	-0.09%
2019/05/30	1	70.80	1	70.80	71.00	0	3,472	0.00%
2019/05/29	1	72.40	2	72.25	71.10	-1	3,561	-0.03%
2019/05/28	4	69.48	2	68.30	70.90	2	3,657	0.05%
2019/05/27	3	66.37	10	66.64	66.00	-7	3,771	-0.19%
2019/05/22	0	0.00	2	71.65	71.50	-2	4,006	-0.05%
2019/05/21	1	67.20	0	0.00	70.80	1	4,010	0.02%
2019/05/17	0	0.00	3	69.20	70.00	-3	4,025	-0.07%
2019/05/16	0	0.00	1	70.10	69.00	-1	4,031	-0.02%
2019/05/15	2	69.00	1	68.80	70.40	1	4,025	0.02%
2019/05/14	2	67.20	5	68.28	68.90	-3	4,017	-0.07%
2019/05/13	3	67.43	1	67.50	67.10	2	4,012	0.05%
2019/05/10	8	66.98	10	66.92	67.20	-2	4,006	-0.05%
2019/05/09	3	68.60	0	0.00	68.60	3	3,943	0.08%
2019/05/08	1	72.90	1	71.60	71.50	0	3,928	0.00%
2019/05/07	57	73.33	8	73.31	73.50	49	3,947	1.24%
2019/05/06	2	71.85	1	72.00	70.80	1	3,970	0.03%
2019/05/02	13	77.10	0	0.00	76.90	13	4,075	0.32%
2019/04/30	2	76.65	0	77.50	77.70	2	4,095	0.05%
2019/04/29	1	76.10	3	76.03	75.60	-2	4,117	-0.05%
2019/04/26	2	80.40	2	81.20	78.90	0	4,137	0.00%
2019/04/25	0	0.00	1	82.60	81.90	-1	4,152	-0.02%
2019/04/24	5	82.48	9	82.46	82.00	-4	4,242	-0.09%
2019/04/23	9	82.37	8	82.46	83.00	1	4,269	0.02%
2019/04/22	9	79.44	3	79.60	80.10	6	4,214	0.14%
2019/04/19	15	81.51	13	81.13	79.50	2	4,188	0.05%
2019/04/18	5	80.88	6	81.82	80.80	-1	4,174	-0.02%
2019/04/17	13	86.04	12	85.33	84.60	1	4,136	0.02%
2019/04/16	5	85.98	1	85.00	85.00	4	4,098	0.10%
2019/04/15	1	86.30	3	85.53	84.70	-2	4,043	-0.05%
2019/04/12	20	85.37	20	86.56	86.30	0	3,989	0.00%
2019/04/11	12	83.93	14	83.56	83.30	-2	3,825	-0.05%
2019/04/10	15	83.79	16	83.91	81.90	-1	3,736	-0.03%
2019/04/09	3	82.80	4	82.23	82.60	-1	3,648	-0.03%
2019/04/08	9	83.77	5	84.76	82.40	4	3,617	0.11%
2019/04/03	31	83.77	30	83.31	82.00	1	3,522	0.03%
2019/04/02	0	0.00	1	77.00	78.10	-1	3,355	-0.03%
2019/04/01	0	0.00	2	78.25	77.00	-2	3,325	-0.06%
2019/03/29	17	79.69	29	79.82	78.50	-12	3,291	-0.36%
2019/03/28	8	74.75	11	75.97	77.80	-3	3,115	-0.10%
2019/03/27	8	71.66	9	73.96	74.40	-1	3,020	-0.03%
2019/03/26	5	73.96	8	72.01	71.60	-3	2,962	-0.10%
2019/03/25	6	73.92	1	74.80	74.40	5	2,929	0.17%
2019/03/22	9	76.71	5	76.46	76.40	4	2,886	0.14%
2019/03/21	6	77.52	6.5	78.16	77.50	-0.5	2,863	-0.02%
2019/03/20	1	76.60	0	0.00	75.70	1	2,778	0.04%
2019/03/19	1	79.10	2	77.25	76.90	-1	2,753	-0.04%
2019/03/18	3	78.00	0	0.00	77.80	3	2,700	0.11%
2019/03/15	8	76.79	0	0.00	77.50	8	2,661	0.30%
2019/03/14	9	77.24	7	77.80	76.80	2	2,604	0.08%
2019/03/13	16	78.79	10	78.13	76.80	6	2,534	0.24%
2019/03/12	6	77.47	17.2	77.69	79.00	-11.2	2,429	-0.46%
2019/03/11	6	72.75	9	73.81	76.00	-3	2,275	-0.13%
2019/03/08	1	68.00	4	69.33	69.10	-3	2,148	-0.14%
2019/03/07	11	71.00	8	70.66	67.50	3	2,064	0.15%
2019/03/06	1	70.30	3	70.90	69.90	-2	1,953	-0.10%
2019/03/05	15	70.24	19	70.46	69.50	-4	1,915	-0.21%
2019/03/04	9	75.66	3	73.97	72.30	6	1,844	0.33%
2019/02/27	18	74.99	6	75.52	76.90	12	1,744	0.69%
2019/02/26	8	72.98	7	74.06	72.80	1	1,609	0.06%
2019/02/25	0	0.00	3	71.83	73.20	-3	1,463	-0.21%
2019/02/22	10	66.66	18	66.38	66.60	-8	1,359	-0.59%
2019/02/21	7	61.24	2	62.75	63.50	5	1,225	0.41%
2019/02/20	4	59.68	6	60.20	60.20	-2	1,180	-0.17%
2019/02/19	11	60.05	5	59.20	59.30	6	1,158	0.52%
2019/02/18	22	60.41	22	59.13	60.60	0	1,134	0.00%
2019/02/15	4	62.58	5	61.28	60.70	-1	1,097	-0.09%
2019/02/13	2	61.50	3	60.97	61.50	-1	1,055	-0.09%
2019/02/12	6	62.53	5	62.00	62.00	1	1,040	0.10%
2019/02/11	4	61.95	3	61.73	62.00	1	1,026	0.10%
2019/01/29	1	60.30	0	0.00	60.40	1	969	0.10%
2019/01/28	4	61.68	4	61.93	62.30	0	942	0.00%
2019/01/25	12	61.48	13	62.10	62.30	-1	905	-0.11%
2019/01/24	10	59.26	12	59.68	60.50	-2	852	-0.23%
2019/01/23	1	56.40	5	56.82	57.10	-4	720	-0.56%
2019/01/22	5	56.22	2	56.90	56.90	3	708	0.42%
2019/01/21	1	56.10	3	55.73	56.90	-2	667	-0.30%
2019/01/18	2	55.90	10	55.29	56.10	-8	621	-1.29%
2019/01/17	3	53.83	4	55.00	55.10	-1	566	-0.18%
2019/01/16	19	54.61	23	54.46	55.10	-4	524	-0.76%
2019/01/15	17	51.21	16	50.19	51.50	1	410	0.24%
2019/01/14	0	0.00	1	48.45	48.55	-1	347	-0.29%
2019/01/10	1	49.10	8	49.04	48.90	-7	342	-2.04%
2019/01/09	0	0.00	10	48.46	48.25	-10	320	-3.12%
2019/01/08	1	47.25	16	47.02	47.10	-15	286	-5.23%
2018/12/20	0	0.00	0.2	44.60	44.60	-0.2	300	-0.08%
2018/11/26	0	0.00	2	41.65	41.50	-2	433	-0.46%
2018/11/21	2	41.50	0	0.00	41.40	2	446	0.45%
2018/10/31	10	37.85	0	0.00	37.70	10	441	2.27%
2018/10/30	0	0.00	1	37.85	37.85	-1	439	-0.23%
2018/09/21	0	0.00	0.2	46.65	46.70	-0.2	394	-0.05%
2018/09/18	0	0.00	1	47.20	46.10	-1	374	-0.27%
2018/09/17	1	47.45	0	0.00	47.40	1	353	0.28%
2018/09/11	1	45.45	0	0.00	45.45	1	338	0.30%
2018/09/07	0	0.00	1	45.30	45.35	-1	335	-0.30%
2018/09/03	0	0.00	1	44.40	44.50	-1	403	-0.25%
2018/08/21	0	0.00	10	43.05	43.20	-10	433	-2.31%
2018/08/16	0	0.00	2	42.30	42.90	-2	443	-0.45%
2018/08/06	2	44.95	2	44.70	44.40	0	439	0.00%
2018/07/06	0	0.00	1	44.60	45.15	-1	486	-0.21%
2018/06/29	0	0.00	2	46.35	46.70	-2	485	-0.41%
2018/06/15	0	0.00	1	49.10	49.20	-1	492	-0.20%
2018/06/14	1	48.95	0	0.00	49.20	1	489	0.20%
2018/06/13	2	49.00	1	48.90	48.90	1	485	0.21%
2018/06/12	7	49.79	3	48.98	49.10	4	476	0.84%
2018/06/11	12	48.79	7	48.97	49.35	5	444	1.13%
2018/06/06	0	0.00	12	46.93	47.20	-12	402	-2.98%
2018/06/05	5	46.70	0	0.00	46.70	5	398	1.26%
2018/06/04	5	46.75	0	0.00	46.65	5	398	1.25%
2018/06/01	4	46.55	0	0.00	46.70	4	397	1.01%
2018/05/31	20	46.37	0	0.00	46.30	20	392	5.09%
2018/05/29	2	46.98	3	46.67	46.00	-1	388	-0.26%
2018/05/28	10	45.15	0	0.00	45.10	10	382	2.62%
2018/05/17	0	0.00	1	45.85	45.85	-1	397	-0.25%
2018/05/15	0	0.00	1	46.35	45.85	-1	402	-0.25%
2018/05/11	0	0.00	2	45.58	46.00	-2	423	-0.47%
2018/05/10	0	0.00	1	44.95	45.65	-1	429	-0.23%
2018/05/07	0	0.00	1	45.45	45.40	-1	423	-0.24%
2018/04/30	0	0.00	1	47.15	47.20	-1	450	-0.22%
2018/04/27	1	46.30	2	47.40	47.45	-1	455	-0.22%
2018/04/26	1	46.40	1	46.15	46.40	0	457	0.00%
2018/04/25	0	0.00	2	46.08	46.50	-2	464	-0.43%
2018/04/20	1	46.50	4	46.34	46.55	-3	458	-0.65%
2018/04/19	1	46.10	2	46.03	46.15	-1	462	-0.22%
2018/04/16	0	0.00	1	44.50	44.45	-1	458	-0.22%
2018/04/11	0	0.00	1	44.25	44.10	-1	500	-0.20%
2018/04/09	1	44.80	0	0.00	44.75	1	552	0.18%
2018/04/03	1	44.90	0	0.00	45.00	1	563	0.18%
2018/04/02	0	0.00	1	45.80	45.45	-1	575	-0.17%
2018/03/31	2	45.58	0	0.00	45.40	2	582	0.34%
2018/03/28	1	44.65	1	44.65	44.35	0	592	0.00%
2018/03/23	1	43.50	0	0.00	43.80	1	632	0.16%
2018/03/20	2	43.80	0	0.00	43.90	2	780	0.26%
2018/03/19	1	44.00	0	0.00	44.00	1	806	0.12%
2018/03/16	1	43.70	0	0.00	43.60	1	813	0.12%
2018/03/15	2	43.80	0	0.00	43.85	2	836	0.24%
2018/03/14	1	43.60	0	0.00	43.65	1	878	0.11%
2018/03/13	1	43.55	0	0.00	43.70	1	902	0.11%
2018/03/12	1	43.80	0	0.00	43.80	1	943	0.11%
2018/03/09	0	0.00	1	43.65	43.50	-1	985	-0.10%
2018/03/07	1	43.00	0	0.00	43.00	1	1,052	0.10%
2018/03/01	0	0.00	2	42.75	42.75	-2	1,459	-0.14%
2018/01/25	7	44.59	11	44.96	44.20	-4	1,520	-0.26%
2018/01/24	7	44.85	1	44.80	44.85	6	1,515	0.40%
2018/01/22	1	45.90	0	0.00	45.40	1	1,502	0.07%
2018/01/18	0	0.00	3	46.90	46.45	-3	1,480	-0.20%
2018/01/12	0	0.00	5	46.60	47.20	-5	1,479	-0.34%
2018/01/08	0	0.00	6	46.64	46.55	-6	1,471	-0.41%
2018/01/05	6	47.08	1	46.95	47.10	5	1,463	0.34%
2018/01/04	0	0.00	5	47.55	48.20	-5	1,441	-0.35%
2018/01/03	5	45.82	0	0.00	45.90	5	1,402	0.36%