立端 (6245)-大昌券商分點個股進出

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
89.5
漲跌
▼1.2
漲幅
-1.32%
成交量
186張
產業
上櫃通信網路類股
338人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

立端 (6245)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/10/29	0	90.70	0	0.00	90.70	0	404	0.01%
2024/10/21	0	92.50	0	0.00	92.30	0	440	0.01%
2024/10/17	0	0.00	0.3	92.30	92.40	-0.3	456	-0.07%
2024/10/16	0	0.00	0.2	92.50	92.40	-0.2	464	-0.04%
2024/10/15	1	92.90	0	0.00	91.80	1	468	0.21%
2024/10/14	1.5	90.60	1	91.50	91.50	0.5	469	0.11%
2024/10/04	0	0.00	1	88.60	88.60	-1	529	-0.19%
2024/09/24	0	0.00	0.2	90.50	90.40	-0.2	554	-0.04%
2024/09/12	0	0.00	1	89.00	90.10	-1	598	-0.17%
2024/09/10	1.1	87.98	0	0.00	87.30	1.1	610	0.18%
2024/09/05	0	0.00	2	92.10	92.00	-2	623	-0.32%
2024/08/29	0	0.00	2	94.50	95.20	-2	944	-0.21%
2024/08/28	2	98.00	0	0.00	97.90	2	960	0.21%
2024/08/13	2	92.80	0	0.00	94.30	2	957	0.21%
2024/08/12	0	89.70	0	0.00	89.70	0	950	0.00%
2024/08/08	0.1	88.20	0	0.00	87.70	0.1	959	0.01%
2024/08/06	0	0.00	1	82.00	84.80	-1	983	-0.10%
2024/08/05	1	84.40	0	0.00	84.50	1	968	0.10%
2024/08/02	0	0.00	1	93.80	93.70	-1	950	-0.11%
2024/07/30	1	91.60	0	0.00	93.30	1	958	0.10%
2024/07/29	0.1	92.80	0	0.00	92.10	0.1	954	0.01%
2024/07/22	2	96.20	0	0.00	96.20	2	945	0.21%
2024/07/19	1	100.50	0	0.00	99.30	1	937	0.11%
2024/07/17	0	0.00	12.3	99.71	99.50	-12.3	929	-1.32%
2024/07/15	1	100.50	0	101.50	100.50	1	935	0.10%
2024/07/12	0	0.00	10.4	101.24	102.00	-10.4	927	-1.12%
2024/07/11	1	100.00	2	100.80	101.50	-1	919	-0.11%
2024/07/10	1	97.90	3	98.00	98.30	-2	919	-0.22%
2024/07/09	0	0.00	2	96.50	96.70	-2	924	-0.22%
2024/07/08	1	97.40	0	0.00	97.20	1	928	0.11%
2024/07/04	0	0.00	1	98.00	98.50	-1	964	-0.10%
2024/07/02	1	97.00	0	0.00	96.50	1	985	0.10%
2024/06/26	0	0.00	1	95.51	95.20	-1	1,009	-0.10%
2024/06/25	2	96.00	0	0.00	95.50	2	1,014	0.20%
2024/06/21	0	0.00	1	97.90	97.90	-1	1,023	-0.10%
2024/06/20	0	0.00	3	98.10	97.90	-3	1,031	-0.29%
2024/06/18	4	99.00	0	0.00	98.10	4	1,034	0.39%
2024/06/13	1.1	96.01	1.1	98.20	98.00	0	1,041	0.00%
2024/06/07	3	97.80	0	0.00	97.90	3	1,022	0.29%
2024/06/06	2	98.20	0	0.00	96.20	2	1,021	0.20%
2024/06/05	1.3	99.06	3	97.37	97.30	-1.7	1,013	-0.17%
2024/06/04	13	104.98	6	104.97	100.00	7	993	0.70%
2024/06/03	0	0.00	1	102.50	102.50	-1	836	-0.12%
2024/05/30	0	94.80	0	0.00	94.10	0	953	0.00%
2024/05/28	1	96.50	0	0.00	96.50	1	1,035	0.10%
2024/05/27	0.3	94.10	0	0.00	94.00	0.3	1,037	0.03%
2024/05/24	0.5	93.90	0	0.00	93.80	0.5	1,158	0.04%
2024/05/22	0	94.00	0	0.00	93.60	0	1,207	0.00%
2024/05/17	0.1	92.20	0	0.00	92.20	0.1	1,281	0.00%
2024/05/09	0	95.60	0	0.00	95.30	0	1,491	0.00%
2024/05/07	0	95.70	0	0.00	95.70	0	1,513	0.00%
2024/05/06	0.1	95.60	0	0.00	95.20	0.1	1,537	0.00%
2024/05/03	2	96.35	0	0.00	96.10	2	1,566	0.13%
2024/04/29	0	0.00	1	95.70	96.00	-1	1,766	-0.06%
2024/04/25	0	0.00	10	94.40	93.80	-10	1,816	-0.55%
2024/04/24	1	94.30	0	0.00	94.40	1	1,864	0.05%
2024/04/19	0	0.00	1	92.70	92.50	-1	2,044	-0.05%
2024/04/10	4	102.25	4	102.38	102.50	0	2,125	0.00%
2024/04/09	1	98.00	0	0.00	98.00	1	2,100	0.05%
2024/04/03	1	99.80	0	0.00	99.80	1	2,101	0.05%
2024/04/02	0.3	101.00	0	0.00	100.50	0.3	2,104	0.01%
2024/03/29	0	0.00	1	99.90	100.50	-1	2,135	-0.05%
2024/03/28	1.1	100.55	1	102.50	100.00	0.1	2,158	0.00%
2024/03/26	1	101.50	0	0.00	101.00	1	2,193	0.05%
2024/03/25	1	104.00	0	0.00	104.00	1	2,241	0.04%
2024/03/22	4	101.63	0	0.00	101.50	4	2,251	0.18%
2024/03/21	2	102.50	0	0.00	102.50	2	2,262	0.09%
2024/03/20	1	103.00	3.9	102.61	102.00	-2.9	2,319	-0.12%
2024/03/14	1	101.00	0	0.00	101.00	1	2,401	0.04%
2024/03/13	1	102.00	3	101.50	100.50	-2	2,454	-0.08%
2024/03/11	0	0.00	1	99.90	100.00	-1	2,551	-0.04%
2024/03/08	12	98.17	2	99.25	98.80	10	2,622	0.38%
2024/03/07	3	101.50	8	101.38	100.00	-5	2,718	-0.18%
2024/03/06	13	105.77	0	0.00	104.00	13	2,753	0.47%
2024/03/05	3	106.50	3	108.00	107.50	0	2,715	0.00%
2024/03/01	6	106.17	3	107.00	106.00	3	2,882	0.10%
2024/02/29	8	104.25	0	0.00	105.00	8	3,013	0.27%
2024/02/27	1	107.50	1.3	107.60	105.00	-0.3	3,200	-0.01%
2024/02/22	0.1	106.50	0	0.00	106.00	0.1	3,367	0.00%
2024/02/21	0	0.00	3.2	105.50	105.50	-3.2	3,351	-0.10%
2024/02/20	1	105.00	55	104.50	105.00	-54	3,346	-1.61%
2024/02/19	57	103.48	6	103.00	103.00	51	3,369	1.51%
2024/02/15	6.1	104.01	2	104.00	104.00	4.1	3,330	0.12%
2024/02/05	0.5	115.50	0	0.00	114.50	0.5	3,237	0.01%
2024/01/29	0.4	115.50	0	0.00	115.50	0.4	3,179	0.01%
2024/01/25	5	116.90	4	119.61	113.50	1	3,124	0.03%
2024/01/24	0	0.00	1.1	118.32	115.50	-1.1	3,003	-0.04%
2024/01/23	1	118.00	4	117.50	117.50	-3	2,964	-0.10%
2024/01/22	0	0.00	3	116.00	117.00	-3	2,935	-0.10%
2024/01/19	0	0.00	50	113.50	114.00	-50	2,902	-1.72%
2024/01/18	2	113.00	1.1	113.95	112.50	0.9	2,886	0.03%
2024/01/17	51	116.04	0.1	118.00	117.00	50.9	2,836	1.79%
2024/01/16	2	117.50	1	116.50	116.00	1	2,768	0.04%
2024/01/15	0	0.00	3.1	114.93	117.50	-3.1	2,708	-0.12%
2024/01/12	4	114.13	2	111.50	111.50	2	2,656	0.08%
2024/01/11	2.1	113.97	1	115.00	113.50	1.1	2,632	0.04%
2024/01/10	1	108.50	0	0.00	108.50	1	2,572	0.04%
2024/01/09	0	0.00	1	109.00	108.00	-1	2,565	-0.04%
2024/01/05	0.3	110.60	0	0.00	111.00	0.3	2,557	0.01%
2024/01/03	0.2	109.50	0	0.00	110.50	0.2	2,566	0.01%
2024/01/02	1.2	109.58	1.1	110.03	110.50	0.1	2,560	0.01%
2023/12/29	1	112.00	1	113.00	112.50	0	2,562	0.00%
2023/12/28	0.4	112.50	0	0.00	112.00	0.4	2,552	0.02%
2023/12/27	0.4	113.50	1.1	113.45	113.00	-0.7	2,550	-0.03%
2023/12/26	1.4	115.29	0	0.00	114.00	1.4	2,547	0.05%
2023/12/21	1	112.50	5	114.00	111.50	-4	2,494	-0.16%
2023/12/20	6	111.00	0	0.00	115.50	6	2,469	0.24%
2023/12/15	1	112.00	1	115.00	109.50	0	2,396	0.00%
2023/12/13	1	113.50	1	114.00	113.50	0	2,327	0.00%
2023/12/12	0	0.00	1	114.00	113.50	-1	2,326	-0.04%
2023/12/08	0	0.00	3	114.50	117.00	-3	2,291	-0.13%
2023/12/06	2	116.75	2.2	116.96	116.00	-0.2	2,255	-0.01%
2023/12/05	3	116.00	2	118.00	115.00	1	2,192	0.05%
2023/12/04	8.1	118.30	7	118.14	117.00	1.1	2,151	0.05%
2023/12/01	0	0.00	5.5	118.95	122.50	-5.5	2,050	-0.27%
2023/11/30	0	0.00	1	117.00	115.00	-1	1,957	-0.05%
2023/11/29	4	114.13	6	114.50	115.50	-2	1,915	-0.10%
2023/11/28	3	112.83	2	108.60	115.50	1	1,830	0.05%
2023/11/27	2	106.75	2	105.50	107.00	0	1,681	0.00%
2023/11/24	6	115.67	8.5	116.18	115.50	-2.5	1,506	-0.16%
2023/11/23	5	113.90	9.2	113.75	113.00	-4.2	1,322	-0.32%
2023/11/22	2	108.00	5.6	108.48	108.50	-3.6	1,130	-0.32%
2023/11/21	2	98.95	1.2	99.08	99.00	0.8	1,015	0.08%
2023/11/20	1	98.70	0	0.00	98.00	1	1,029	0.10%
2023/11/16	0	0.00	0.1	98.40	97.90	-0.1	1,021	-0.01%
2023/11/15	3	93.80	0	0.00	94.30	3	978	0.31%
2023/11/14	3	91.60	3	91.93	91.80	0	978	0.00%
2023/11/10	0	0.00	2	94.50	94.80	-2	974	-0.21%
2023/11/07	1	93.50	0	0.00	93.60	1	1,094	0.09%
2023/11/06	1	92.90	11	93.47	94.20	-10	1,142	-0.87%
2023/11/03	0.1	90.60	0	0.00	90.80	0.1	1,142	0.01%
2023/11/02	1	90.50	0.1	90.90	90.50	0.9	1,219	0.07%
2023/10/30	1	90.90	1	90.90	90.50	0	1,331	0.00%
2023/10/27	1	91.20	0	0.00	91.30	1	1,368	0.07%
2023/10/25	0	0.00	8	90.91	90.50	-8	1,439	-0.56%
2023/10/23	0	90.50	0	0.00	90.00	0	1,570	0.00%
2023/10/20	1	91.20	2	89.80	91.20	-1	1,607	-0.06%
2023/10/19	1	91.00	0	91.20	91.50	1	1,657	0.06%
2023/10/18	1	90.30	3	88.70	91.10	-2	1,686	-0.12%
2023/10/16	4.1	91.53	0	0.00	91.30	4.1	1,744	0.23%
2023/10/13	3.1	93.15	0	0.00	92.00	3.1	1,811	0.17%
2023/10/12	15	92.51	0	0.00	91.60	15	1,854	0.81%
2023/10/06	0	0.00	3	96.60	96.20	-3	2,078	-0.14%
2023/10/05	2	95.80	8	96.16	96.40	-6	2,099	-0.29%
2023/10/04	0	0.00	5	92.90	93.60	-5	2,116	-0.24%
2023/10/03	0	0.00	3	93.20	92.30	-3	2,147	-0.14%
2023/10/02	3	94.50	0	0.00	94.60	3	2,179	0.14%
2023/09/26	0	0.00	0.1	91.60	90.80	-0.1	2,301	0.00%
2023/09/25	0	93.30	0	0.00	92.60	0	2,326	0.00%
2023/09/22	3.1	92.72	0	0.00	93.30	3.1	2,370	0.13%
2023/09/21	2	93.40	0	0.00	93.00	2	2,389	0.08%
2023/09/20	1	95.78	0	0.00	94.60	1	2,397	0.04%
2023/09/15	2.1	97.97	4	97.80	97.70	-1.9	2,488	-0.08%
2023/09/14	3	96.00	2	98.25	100.00	1	2,509	0.04%
2023/09/13	1	94.00	0	0.00	93.80	1	2,517	0.04%
2023/09/12	3	94.10	1	95.40	92.90	2	2,572	0.08%
2023/09/11	10.2	96.01	2	95.60	95.60	8.2	2,670	0.31%
2023/09/06	0	0.00	1.1	110.00	109.50	-1.1	2,922	-0.04%
2023/08/30	2	104.00	2	104.50	104.00	0	3,041	0.00%
2023/08/25	0.1	105.78	0	0.00	104.50	0.1	3,201	0.00%
2023/08/24	0.1	105.50	0	0.00	104.50	0.1	3,275	0.00%
2023/08/23	0.1	106.50	0	0.00	105.50	0.1	3,373	0.00%
2023/08/22	0	0.00	2	105.75	105.00	-2	3,497	-0.06%
2023/08/18	0	0.00	0.1	108.00	105.00	-0.1	3,821	0.00%
2023/08/17	1	105.00	0	0.00	107.00	1	4,115	0.02%
2023/08/15	3.1	102.37	2	103.00	105.00	1.1	4,464	0.02%
2023/08/14	6	101.08	3	103.33	100.00	3	4,570	0.07%
2023/08/11	4.1	106.48	0	0.00	105.50	4.1	4,626	0.09%
2023/08/10	3.2	106.69	1	109.50	109.00	2.2	4,659	0.05%
2023/08/09	2	111.00	0	0.00	109.50	2	4,689	0.04%
2023/08/07	2	113.00	2	112.50	112.50	0	4,848	0.00%
2023/08/02	2	110.50	4	112.38	110.00	-2	5,006	-0.04%
2023/08/01	4	114.63	6	113.83	114.00	-2	5,107	-0.04%
2023/07/31	2	116.00	0	0.00	116.00	2	5,348	0.04%
2023/07/28	2	114.75	5	115.70	115.00	-3	5,356	-0.06%
2023/07/27	3	118.00	0.1	118.50	118.00	2.9	5,330	0.05%
2023/07/26	1	118.50	3	121.00	118.00	-2	5,319	-0.04%
2023/07/24	2	115.50	0	0.00	116.50	2	5,280	0.04%
2023/07/21	1	114.50	1	114.00	114.50	0	5,258	0.00%
2023/07/20	2	114.25	2	115.75	116.50	0	5,311	0.00%
2023/07/19	4	114.75	3	114.17	113.50	1	5,308	0.02%
2023/07/18	5	113.90	13	113.54	113.50	-8	5,334	-0.15%
2023/07/17	4	118.00	2	116.00	115.50	2	5,353	0.04%
2023/07/14	3.2	117.00	1.7	116.41	116.00	1.5	5,361	0.03%
2023/07/13	13.2	118.20	2	117.75	117.50	11.2	5,314	0.21%
2023/07/12	0.5	111.50	2	111.00	111.00	-1.5	5,185	-0.03%
2023/07/11	4	111.38	0	0.00	111.00	4	5,246	0.08%
2023/07/10	3	108.67	1	107.50	110.00	2	5,260	0.04%
2023/07/07	2	110.00	1.1	108.55	109.00	0.9	5,332	0.02%
2023/07/06	1	111.50	1	111.50	111.00	0	5,489	0.00%
2023/07/05	1	114.00	0	0.00	112.00	1	5,496	0.02%
2023/07/04	3	111.33	2	111.75	111.50	1	5,491	0.02%
2023/07/03	2	111.50	2	111.50	111.00	0	5,480	0.00%
2023/06/30	4.3	111.26	3	112.50	112.00	1.3	5,522	0.02%
2023/06/29	1	108.00	10	108.50	109.00	-9	5,561	-0.16%
2023/06/27	0.2	108.50	0.1	108.00	107.00	0.1	5,712	0.00%
2023/06/26	1	108.50	1	109.00	108.50	0	5,791	0.00%
2023/06/21	1.1	111.11	1	112.50	111.00	0.1	6,010	0.00%
2023/06/20	4	110.88	2	110.50	111.00	2	6,177	0.03%
2023/06/19	3.2	110.92	4	110.75	112.00	-0.8	6,236	-0.01%
2023/06/16	4.1	110.52	1	110.50	110.50	3.1	6,237	0.05%
2023/06/15	1.1	113.09	2	113.75	113.00	-0.9	6,208	-0.01%
2023/06/14	21.2	112.10	5	112.10	111.50	16.2	6,122	0.26%
2023/06/13	22	113.16	17	113.44	113.50	5	6,098	0.08%
2023/06/12	2.1	115.01	0	0.00	115.00	2.1	5,970	0.03%
2023/06/08	4.1	128.07	13	125.50	125.00	-8.9	6,092	-0.15%
2023/06/07	0.1	132.00	0	0.00	131.00	0.1	6,106	0.00%
2023/06/06	2	131.25	2	131.50	130.50	0	6,154	0.00%
2023/06/02	1.3	135.62	4	135.13	134.50	-2.7	6,235	-0.04%
2023/06/01	2.2	134.53	1	135.00	134.50	1.2	6,334	0.02%
2023/05/31	0	0.00	0.4	136.74	136.50	-0.4	6,562	-0.01%
2023/05/30	2.1	136.73	2	135.50	136.00	0.1	6,538	0.00%
2023/05/29	12	136.50	0.2	136.50	135.50	11.8	6,546	0.18%
2023/05/26	0	0.00	1	128.50	128.00	-1	6,556	-0.02%
2023/05/25	5	130.50	4.1	129.89	129.00	0.9	6,500	0.01%
2023/05/24	4.2	136.05	5	135.70	135.00	-0.8	6,491	-0.01%
2023/05/23	8	136.19	8	138.38	140.50	0	6,518	0.00%
2023/05/22	20	127.58	21	127.71	128.50	-1	6,536	-0.02%
2023/05/19	10	125.80	12	127.00	125.00	-2	6,667	-0.03%
2023/05/18	4	123.50	5	123.40	124.00	-1	6,598	-0.02%
2023/05/17	4	120.88	8	121.94	121.00	-4	6,515	-0.06%
2023/05/16	6	120.67	5	120.80	119.50	1	6,503	0.02%
2023/05/15	3	119.67	8	119.94	118.00	-5	6,578	-0.08%
2023/05/12	3	117.50	11	119.36	120.50	-8	6,623	-0.12%
2023/05/11	22	118.07	13	116.15	116.00	9	6,731	0.13%
2023/05/10	4	119.63	0	0.00	116.00	4	6,737	0.06%
2023/05/09	0	0.00	4	115.25	114.00	-4	6,671	-0.06%
2023/05/08	8	118.19	4	116.50	117.00	4	6,753	0.06%
2023/05/05	6	114.08	13.1	113.21	115.50	-7.1	6,788	-0.10%
2023/05/04	3.1	107.03	7	106.64	107.00	-3.9	6,558	-0.06%
2023/05/03	1	105.00	0	0.00	104.50	1	6,556	0.02%
2023/05/02	3	105.67	1	106.50	105.50	2	6,630	0.03%
2023/04/28	1	102.50	4	103.00	102.50	-3	6,665	-0.05%
2023/04/27	3	100.10	1	101.00	100.50	2	6,671	0.03%
2023/04/26	2	99.80	2	100.00	100.00	0	6,776	0.00%
2023/04/25	1	98.50	6	98.80	98.30	-5	6,949	-0.07%
2023/04/24	2	102.25	0	0.00	102.00	2	7,208	0.03%
2023/04/21	1.2	100.75	0	0.00	100.50	1.2	7,348	0.02%
2023/04/20	4	104.13	0	0.00	103.00	4	7,300	0.05%
2023/04/19	3	109.67	1	108.00	108.00	2	7,251	0.03%
2023/04/18	2	110.00	0	0.00	108.50	2	7,281	0.03%
2023/04/17	2	110.50	3	111.17	110.00	-1	7,327	-0.01%
2023/04/14	5	111.30	3	111.67	111.50	2	7,313	0.03%
2023/04/13	1	110.00	2	110.00	109.50	-1	7,258	-0.01%
2023/04/12	6	110.08	7	110.50	111.00	-1	7,245	-0.01%
2023/04/11	12	110.00	19	110.42	109.50	-7	7,162	-0.10%
2023/04/10	1	123.00	0.1	122.50	121.50	0.9	7,000	0.01%
2023/04/06	0	0.00	3	119.33	121.50	-3	7,017	-0.04%
2023/03/31	4	122.38	3	122.33	121.50	1	7,121	0.01%
2023/03/30	2	122.25	1	119.50	121.50	1	7,218	0.01%
2023/03/29	1	120.00	0	0.00	119.00	1	7,197	0.01%
2023/03/28	2	120.00	1	122.00	118.00	1	7,243	0.01%
2023/03/27	2	121.25	0	0.00	121.50	2	7,148	0.03%
2023/03/24	4	127.88	7	127.07	123.50	-3	7,102	-0.04%
2023/03/23	8	120.69	14	123.25	127.00	-6	6,916	-0.09%
2023/03/22	16	115.47	19	115.84	115.50	-3	6,781	-0.04%
2023/03/21	2	112.75	1	112.00	111.50	1	6,770	0.01%
2023/03/20	1	113.00	1	114.00	113.50	0	6,866	0.00%
2023/03/17	3	110.50	4	111.25	111.50	-1	6,950	-0.01%
2023/03/16	43	107.42	45	107.80	107.50	-2	7,009	-0.03%
2023/03/15	10	112.00	12	112.33	111.50	-2	7,091	-0.03%
2023/03/14	107	108.44	102	108.89	110.00	5	7,162	0.07%	大買/大賣/
2023/03/13	73	106.86	76	107.97	108.50	-3	7,206	-0.04%
2023/03/10	15	115.67	42	116.88	114.50	-27	7,204	-0.37%
2023/03/09	40	121.05	36	121.38	120.00	4	7,305	0.05%
2023/03/08	3	119.33	3	120.50	119.00	0	7,505	0.00%
2023/03/07	11	119.68	12	120.00	121.00	-1	7,613	-0.01%
2023/03/06	22	119.64	19	119.74	119.50	3	7,701	0.04%
2023/03/03	22	121.36	24	121.15	123.00	-2	7,598	-0.03%
2023/03/02	0	0.00	3	114.67	116.50	-3	7,411	-0.04%
2023/03/01	0	0.00	3	111.50	113.00	-3	7,452	-0.04%
2023/02/24	19	109.89	14	110.07	109.50	5	7,558	0.07%
2023/02/23	13	112.92	9	113.22	114.50	4	7,718	0.05%
2023/02/22	30	110.37	12	112.21	111.50	18	7,996	0.23%
2023/02/21	35	118.10	14	118.75	116.50	21	8,003	0.26%
2023/02/20	21.3	116.31	13	116.88	116.50	8.3	7,857	0.11%
2023/02/17	21	112.69	16	112.00	114.50	5	7,569	0.07%
2023/02/16	26	105.69	28	106.11	105.50	-2	7,339	-0.03%
2023/02/15	3	102.50	0	0.00	104.50	3	7,291	0.04%
2023/02/14	4	103.63	1	104.00	103.00	3	7,344	0.04%
2023/02/13	1	105.50	6	105.58	106.00	-5	7,332	-0.07%
2023/02/10	2	103.00	1	101.50	102.50	1	7,218	0.01%
2023/02/09	12	106.33	13	105.96	105.00	-1	7,140	-0.01%
2023/02/08	4	99.93	10	101.44	101.00	-6	6,972	-0.09%
2023/02/07	6	96.40	7	97.90	99.50	-1	6,859	-0.01%
2023/02/06	15	96.51	8	97.93	95.20	7	6,859	0.10%
2023/02/03	5	100.58	15	100.23	101.00	-10	6,762	-0.15%
2023/02/02	1	94.10	0	0.00	94.10	1	6,627	0.02%
2023/02/01	2	92.45	6	92.75	93.00	-4	6,598	-0.06%
2023/01/31	6	91.05	18	90.87	91.80	-12	6,593	-0.18%
2023/01/30	4	93.90	0	0.00	94.00	4	6,533	0.06%
2023/01/16	5	92.56	3	93.90	95.00	2	6,463	0.03%
2023/01/13	18	97.03	8.5	96.88	94.60	9.5	6,363	0.15%
2023/01/12	34	102.19	31	102.23	102.00	3	6,240	0.05%
2023/01/11	6	98.00	18	98.95	99.40	-12	5,981	-0.20%
2023/01/09	1	90.00	4	89.30	90.00	-3	5,860	-0.05%
2023/01/06	12.5	89.63	8	89.00	88.60	4.5	5,845	0.08%
2023/01/05	11	93.55	0	0.00	92.60	11	5,834	0.19%
2023/01/03	1	94.20	1	93.70	93.80	0	5,781	0.00%
2022/12/30	1	93.10	0	0.00	92.00	1	5,769	0.02%
2022/12/26	8	91.98	6	91.90	92.20	2	5,797	0.03%
2022/12/23	22	94.84	38	94.51	91.80	-16	5,778	-0.28%
2022/12/22	30	104.38	26	101.17	98.80	4	5,663	0.07%
2022/12/21	9	103.00	0	0.00	102.50	9	5,530	0.16%
2022/12/20	3	100.67	4	100.75	98.90	-1	5,497	-0.02%
2022/12/16	1	103.00	1	103.00	100.50	0	5,478	0.00%
2022/12/15	10	104.50	0	0.00	103.50	10	5,444	0.18%
2022/12/14	6	99.70	8	100.19	102.00	-2	5,405	-0.04%
2022/12/13	4	99.05	3	99.50	97.00	1	5,358	0.02%
2022/12/12	100	101.76	99	101.75	99.50	1	5,320	0.02%
2022/12/09	14	103.43	12	103.79	108.00	2	5,286	0.04%
2022/12/08	9	104.44	32	103.27	107.50	-23	5,437	-0.42%
2022/12/07	80	102.37	86	102.72	104.00	-6	5,599	-0.11%
2022/12/06	18	105.50	25	106.10	108.00	-7	5,553	-0.13%
2022/12/05	27	105.20	27	105.33	105.50	0	5,455	0.00%
2022/12/02	6	101.27	5	102.32	104.00	1	5,360	0.02%
2022/12/01	1	96.80	0	0.00	96.60	1	5,216	0.02%
2022/11/30	28	94.73	4	92.18	95.50	24	5,065	0.47%
2022/11/29	2	88.00	4	88.53	88.80	-2	4,812	-0.04%
2022/11/28	1	88.80	4	89.20	88.00	-3	4,669	-0.06%
2022/11/25	0	0.00	8	87.50	87.10	-8	4,512	-0.18%
2022/11/24	25	86.89	13	87.60	87.30	12	4,485	0.27%
2022/11/23	8	86.90	3	86.50	87.90	5	4,449	0.11%
2022/11/22	3	86.57	11	87.74	87.50	-8	4,354	-0.18%
2022/11/21	33	87.70	24	87.02	87.90	9	4,194	0.21%
2022/11/18	19	78.12	3	81.40	82.80	16	3,949	0.41%
2022/11/17	1	74.00	2	72.40	76.30	-1	3,643	-0.03%
2022/11/15	1	71.00	0	0.00	71.00	1	3,489	0.03%
2022/11/14	1	71.10	0	0.00	71.10	1	3,482	0.03%
2022/11/11	7	69.79	0	0.00	70.90	7	3,448	0.20%
2022/11/09	1	68.00	2	68.90	68.80	-1	3,394	-0.03%
2022/11/08	2	66.55	1	66.90	67.50	1	3,389	0.03%
2022/11/07	0	0.00	4	66.00	66.40	-4	3,471	-0.12%
2022/11/03	4	67.30	0	0.00	67.50	4	3,585	0.11%
2022/11/02	1	67.60	6	65.88	67.10	-5	3,596	-0.14%
2022/11/01	4	64.85	1	64.00	64.90	3	3,558	0.08%
2022/10/31	1	63.40	1	64.70	64.40	0	3,591	0.00%
2022/10/28	0	0.00	5	61.44	61.50	-5	3,584	-0.14%
2022/10/27	8	61.23	5.2	61.51	61.90	2.8	3,775	0.07%
2022/10/24	1.1	60.11	0	0.00	59.40	1.1	4,117	0.03%
2022/10/21	1	59.10	1	60.10	59.10	0	4,099	0.00%
2022/10/20	0.1	57.90	1	59.40	59.10	-0.9	4,100	-0.02%
2022/10/19	3	62.57	2	63.05	62.10	1	4,054	0.02%
2022/10/17	0	0.00	2	56.10	58.20	-2	3,974	-0.05%
2022/10/13	2	54.30	8	56.25	54.90	-6	4,010	-0.15%
2022/10/12	8	60.19	1	58.60	59.70	7	3,958	0.18%
2022/10/11	0	0.00	11	58.55	58.50	-11	3,994	-0.28%
2022/10/07	2	60.60	0	0.00	60.80	2	4,072	0.05%
2022/10/06	1	61.10	0	0.00	61.10	1	4,147	0.02%
2022/10/05	4	62.13	0	0.00	60.80	4	4,214	0.09%
2022/10/04	10	62.54	2	62.65	63.00	8	4,203	0.19%
2022/10/03	3	58.57	17	57.78	59.60	-14	4,180	-0.33%
2022/09/30	8	57.65	5	58.02	58.60	3	4,209	0.07%
2022/09/29	8	58.43	2	58.55	57.60	6	4,222	0.14%
2022/09/28	4	59.83	7	59.23	57.30	-3	4,293	-0.07%
2022/09/27	10	61.44	10	61.42	62.10	0	4,362	0.00%
2022/09/26	6	63.45	3	62.60	61.50	3	4,403	0.07%
2022/09/23	9	67.89	12	67.23	65.60	-3	4,534	-0.07%
2022/09/22	2	70.45	3	70.87	71.20	-1	4,650	-0.02%
2022/09/21	6	70.88	3	70.87	70.80	3	5,053	0.06%
2022/09/20	1	72.00	0	0.00	72.00	1	5,210	0.02%
2022/09/19	0	0.00	3	72.80	71.70	-3	5,296	-0.06%
2022/09/16	2	74.70	1	75.60	75.10	1	5,300	0.02%
2022/09/15	10	79.99	11	79.93	78.30	-1	5,221	-0.02%
2022/09/14	3	75.43	0	0.00	78.30	3	4,970	0.06%
2022/09/13	3	69.83	3	68.43	71.40	0	4,730	0.00%
2022/09/12	1	66.10	4	65.15	66.10	-3	4,681	-0.06%
2022/09/08	3	63.07	1	63.40	63.20	2	4,686	0.04%
2022/09/07	1	62.90	1	64.30	62.70	0	4,707	0.00%
2022/09/06	1	64.30	0	0.00	64.20	1	4,750	0.02%
2022/09/02	3	68.47	8	68.83	68.60	-5	5,107	-0.10%
2022/09/01	1	68.50	12	68.59	68.50	-11	5,238	-0.21%
2022/08/31	1	68.20	0	0.00	69.00	1	5,232	0.02%
2022/08/30	0	0.00	1	67.00	68.60	-1	5,209	-0.02%
2022/08/29	2	66.70	2	66.90	66.70	0	5,164	0.00%
2022/08/26	1	70.80	0	71.10	71.30	1	5,134	0.02%
2022/08/25	1	69.70	2	69.35	70.70	-1	5,099	-0.02%
2022/08/24	1	69.10	1	69.80	68.20	0	5,054	0.00%
2022/08/23	1	69.50	0	0.00	69.70	1	5,036	0.02%
2022/08/19	0	0.00	5	71.30	71.70	-5	4,961	-0.10%
2022/08/18	0	71.70	0	0.00	71.70	0	4,926	0.00%
2022/08/16	4	69.33	9	69.32	70.50	-5	4,820	-0.10%
2022/08/15	17	68.25	10	68.60	68.20	7	4,745	0.15%
2022/08/12	9	70.63	0	0.00	70.20	9	4,665	0.19%
2022/08/11	15	69.93	20	71.03	72.70	-5	4,531	-0.11%
2022/08/10	17	71.23	0	0.00	70.30	17	4,408	0.39%
2022/08/09	0	0.00	5	71.00	71.30	-5	4,340	-0.12%
2022/08/05	0	0.00	3	70.90	70.50	-3	4,228	-0.07%
2022/08/04	6	70.13	3	68.50	70.40	3	4,162	0.07%
2022/08/03	3	69.73	0	0.00	69.90	3	4,116	0.07%
2022/08/02	4	70.45	15	71.86	72.00	-11	3,918	-0.28%
2022/08/01	6	69.85	4	69.60	70.40	2	3,737	0.05%
2022/07/29	0	0.00	1	67.80	68.30	-1	3,585	-0.03%
2022/07/26	0	0.00	1	67.50	65.00	-1	3,444	-0.03%
2022/07/25	1	66.80	4	67.40	67.40	-3	3,408	-0.09%
2022/07/22	0	0.00	1	65.80	66.50	-1	3,385	-0.03%
2022/07/21	0	0.00	6	65.30	65.80	-6	3,363	-0.18%
2022/07/20	0	0.00	3	65.93	65.40	-3	3,343	-0.09%
2022/07/19	0	0.00	3	66.60	66.70	-3	3,292	-0.09%
2022/07/18	8	66.81	7	66.47	67.10	1	3,272	0.03%
2022/07/15	19	67.15	3	67.07	67.10	16	3,219	0.50%
2022/07/14	1	66.50	4	65.30	67.30	-3	3,143	-0.10%
2022/07/13	7	65.26	3	65.23	64.00	4	3,073	0.13%
2022/07/12	0	0.00	1	62.50	63.50	-1	3,071	-0.03%
2022/07/11	2	64.30	1	64.80	64.20	1	3,067	0.03%
2022/07/08	3	63.30	2	63.50	63.60	1	3,064	0.03%
2022/07/07	1	62.50	0	0.00	63.20	1	2,994	0.03%
2022/07/06	2	60.55	2	61.80	60.20	0	2,936	0.00%
2022/07/05	2	63.55	1	64.10	65.30	1	2,842	0.04%
2022/07/04	1	61.40	1	62.50	61.40	0	2,724	0.00%
2022/07/01	12	66.33	16	62.60	62.10	-4	2,648	-0.15%
2022/06/30	17	68.52	16	68.16	69.00	1	2,468	0.04%
2022/06/29	32	68.85	49.5	69.25	69.60	-17.5	2,278	-0.77%
2022/06/28	1	65.70	202	66.07	66.50	-201	1,841	-10.91%	大賣/鉅額交易
2022/06/24	3	59.67	2	60.00	59.60	1	1,528	0.07%
2022/06/21	1	57.20	2	58.50	59.10	-1	1,435	-0.07%
2022/06/15	0	0.00	53	65.86	64.00	-53	1,309	-4.05%
2022/06/14	0	0.00	50	65.00	65.00	-50	1,241	-4.03%
2022/06/13	1	64.50	2	66.05	65.60	-1	1,137	-0.09%
2022/06/10	0	0.00	314	60.95	63.60	-314	825	-38.03%	大賣/鉅額交易
2022/06/09	2	58.30	0	0.00	57.90	2	671	0.30%
2022/05/19	0	0.00	1	52.80	52.80	-1	601	-0.17%
2022/05/17	1	50.80	0	0.00	51.00	1	588	0.17%
2022/05/10	1	53.00	0	0.00	53.90	1	543	0.18%
2022/05/05	1	58.10	0	0.00	58.20	1	514	0.19%
2022/04/28	0	0.00	2	58.10	58.00	-2	496	-0.40%
2022/04/26	2	57.70	0	0.00	57.50	2	486	0.41%
2022/04/22	0	0.00	1	60.60	60.60	-1	459	-0.22%
2022/04/20	0	0.00	3	60.20	60.90	-3	436	-0.69%
2022/04/19	3	59.50	0	0.00	59.90	3	403	0.74%
2022/04/18	0	0.00	1	62.00	59.10	-1	378	-0.26%
2022/04/15	1	60.40	1	60.30	60.00	0	298	0.00%
2022/04/14	1	59.50	0	0.00	59.60	1	261	0.38%
2022/04/12	0	0.00	1	56.20	56.20	-1	218	-0.46%
2022/04/07	0	0.00	1	55.80	55.80	-1	244	-0.41%
2022/04/06	0	0.00	11	56.45	56.70	-11	243	-4.51%
2022/04/01	1	55.90	0	0.00	56.50	1	248	0.40%
2022/03/10	0	0.00	1	54.20	54.30	-1	276	-0.36%
2022/03/04	0	0.00	1	53.80	53.60	-1	271	-0.37%
2022/03/01	1	52.40	0	0.00	52.80	1	276	0.36%
2022/02/22	0	0.00	0	53.30	53.50	0	273	0.00%
2022/02/21	1	53.80	0	0.00	53.90	1	275	0.36%
2022/01/13	0	0.00	0.3	54.00	54.10	-0.3	298	-0.11%
2022/01/11	0	0.00	0.7	54.47	54.80	-0.7	302	-0.22%
2021/12/28	0	0.00	5	54.30	54.40	-5	274	-1.82%
2021/12/13	1	53.60	1	53.80	54.20	0	251	0.00%
2021/11/02	0	0.00	1	49.60	49.00	-1	314	-0.32%
2021/10/29	0	0.00	1	49.15	49.70	-1	312	-0.32%
2021/10/08	0	0.00	1	46.75	47.10	-1	313	-0.32%
2021/10/07	0	0.00	1	46.35	46.35	-1	313	-0.32%
2021/10/06	1	45.80	0	0.00	45.80	1	316	0.32%
2021/10/05	100	45.30	0	0.00	45.50	100	323	30.88%
2021/10/04	1	44.50	0	0.00	44.45	1	321	0.31%
2021/09/28	0	0.00	1	47.75	47.80	-1	318	-0.31%
2021/09/24	1	47.70	0	0.00	47.70	1	321	0.31%
2021/09/17	0.1	48.00	0	0.00	47.90	0.1	322	0.03%
2021/09/02	1	49.75	0	0.00	49.25	1	344	0.29%
2021/09/01	1	50.20	0	0.00	50.00	1	347	0.29%
2021/08/26	1	51.20	0	0.00	51.20	1	354	0.28%
2021/08/13	2	54.10	0	0.00	53.70	2	374	0.53%
2021/07/30	0	0.00	2	58.80	58.70	-2	518	-0.39%
2021/07/15	0	0.00	2.2	58.30	58.40	-2.2	608	-0.36%
2021/07/13	0	0.00	2	58.40	58.40	-2	633	-0.32%
2021/07/12	0	0.00	1	58.21	58.20	-1	645	-0.16%
2021/07/05	4	58.95	1	59.60	59.60	3	753	0.40%
2021/06/28	0	0.00	1	59.80	59.80	-1	895	-0.11%
2021/06/25	0	0.00	1	59.50	59.60	-1	918	-0.11%
2021/06/23	1	58.60	0	0.00	58.50	1	929	0.11%
2021/06/15	1	60.00	0	0.00	59.70	1	1,014	0.10%
2021/06/01	0	0.00	2	59.85	60.30	-2	1,030	-0.19%
2021/05/19	1	55.00	0	0.00	55.50	1	1,022	0.10%
2021/05/17	0.5	53.50	0	0.00	52.10	0.5	1,019	0.05%
2021/05/11	1	61.50	0	0.00	62.00	1	952	0.11%
2021/05/07	1	64.90	0	0.00	64.50	1	931	0.11%
2021/05/04	3	63.77	0	0.00	63.10	3	911	0.33%
2021/04/28	10	66.40	0	0.00	66.60	10	907	1.10%
2021/04/26	0	0.00	1	66.00	65.80	-1	925	-0.11%
2021/04/23	1	65.50	0	0.00	65.90	1	933	0.11%
2021/04/19	1	67.10	0	0.00	66.90	1	934	0.11%
2021/04/15	3	67.13	0	0.00	67.00	3	944	0.32%
2021/04/14	1	67.00	5	66.50	67.10	-4	943	-0.42%
2021/04/13	8	69.24	0	0.00	68.50	8	960	0.84%
2021/04/07	2	68.90	0	0.00	68.90	2	1,027	0.19%
2021/04/06	10	69.30	0	0.00	69.80	10	1,031	0.97%
2021/04/01	0	0.00	1	68.80	68.60	-1	977	-0.10%
2021/03/31	1	68.00	21	67.61	67.80	-20	961	-2.08%
2021/03/30	3	68.53	0	0.00	68.30	3	949	0.32%
2021/03/29	2	68.95	12	68.83	69.00	-10	929	-1.08%
2021/03/25	0	0.00	2	68.80	67.70	-2	922	-0.22%
2021/03/24	2	67.30	0	0.00	67.50	2	911	0.22%
2021/03/23	1	67.20	0	0.00	66.50	1	897	0.11%
2021/03/22	12	66.85	0	0.00	67.10	12	890	1.35%
2021/03/16	10	66.00	0	0.00	66.10	10	883	1.13%
2021/03/12	1	66.30	0	0.00	66.40	1	885	0.11%
2021/03/10	10	65.90	0	0.00	65.60	10	892	1.12%
2021/03/02	1	66.80	0	0.00	65.40	1	927	0.11%
2021/02/22	4	67.00	0	0.00	67.50	4	955	0.42%
2021/02/01	1	65.80	0	0.00	65.50	1	1,235	0.08%
2021/01/26	0	0.00	1	65.70	66.00	-1	1,358	-0.07%
2021/01/22	0	0.00	1	65.00	65.70	-1	1,347	-0.07%
2021/01/21	2	65.40	0	0.00	64.70	2	1,345	0.15%
2021/01/14	2	70.30	0	0.00	70.40	2	1,281	0.16%
2021/01/13	0	0.00	1	70.00	70.20	-1	1,274	-0.08%
2021/01/12	6	70.05	6	69.08	69.30	0	1,268	0.00%
2021/01/11	1	70.60	2	71.15	70.70	-1	1,245	-0.08%
2021/01/07	1	72.70	0	0.00	73.00	1	1,229	0.08%
2021/01/06	1	75.00	1	73.10	72.60	0	1,221	0.00%
2021/01/05	13	74.83	16	75.69	74.60	-3	1,188	-0.25%
2021/01/04	4	72.13	5	73.00	72.50	-1	1,112	-0.09%
2020/12/31	0	0.00	1	69.10	69.00	-1	1,058	-0.09%
2020/12/30	1	69.20	1	69.10	69.50	0	1,063	0.00%
2020/12/23	1	68.00	2	67.85	67.70	-1	1,019	-0.10%
2020/12/22	1	68.60	3	68.70	68.80	-2	1,022	-0.20%
2020/12/21	0	0.00	1	69.00	69.00	-1	1,011	-0.10%
2020/12/18	2	68.45	3	69.10	68.80	-1	983	-0.10%
2020/12/15	5	65.42	0	0.00	65.20	5	961	0.52%
2020/12/02	2	66.20	0	0.00	66.40	2	964	0.21%
2020/11/26	1	69.90	2	69.45	69.30	-1	937	-0.11%
2020/11/24	1	68.30	1	70.30	68.10	0	918	0.00%
2020/11/20	2	67.50	2	67.70	67.50	0	899	0.00%
2020/11/16	0	0.00	1	68.90	68.70	-1	891	-0.11%
2020/11/13	2	69.60	1	70.30	69.70	1	925	0.11%
2020/11/12	1	70.10	1	71.80	69.80	0	961	0.00%
2020/11/11	1	69.30	0	0.00	69.90	1	936	0.11%
2020/11/09	9	68.74	8	69.13	70.80	1	910	0.11%
2020/11/06	1	65.60	7	67.09	67.60	-6	754	-0.80%
2020/11/05	0	0.00	1	62.40	61.50	-1	638	-0.16%
2020/11/04	1	62.00	0	0.00	61.80	1	631	0.16%
2020/10/23	0	0.00	1	61.20	61.40	-1	629	-0.16%
2020/10/22	0	0.00	2	60.95	61.20	-2	635	-0.31%
2020/10/19	0	0.00	1	61.00	61.00	-1	649	-0.15%
2020/10/15	1	61.40	2	61.25	61.20	-1	640	-0.16%
2020/10/14	1	61.10	4	60.93	60.80	-3	634	-0.47%
2020/10/13	2	60.65	1	61.10	60.40	1	632	0.16%
2020/09/16	1	58.90	1	58.70	58.70	0	700	0.00%
2020/09/02	0	0.00	1	55.10	55.10	-1	686	-0.15%
2020/08/20	1	56.00	1	54.20	55.10	0	745	0.00%
2020/08/19	1	62.20	1	61.70	58.80	0	725	0.00%
2020/08/18	1	60.60	4	59.55	60.60	-3	677	-0.44%
2020/08/14	0	0.00	1	58.40	58.30	-1	624	-0.16%
2020/08/07	0	0.00	3	56.40	56.80	-3	593	-0.51%
2020/08/04	5	57.14	0	0.00	57.20	5	590	0.85%
2020/07/22	0	0.00	1	60.50	61.30	-1	625	-0.16%
2020/07/14	2	61.50	0	0.00	61.50	2	681	0.29%
2020/07/08	0	0.00	0.1	62.30	62.60	-0.1	701	-0.01%
2020/07/07	0	0.00	3	61.80	62.40	-3	697	-0.43%
2020/07/06	3	61.93	0	0.00	62.30	3	691	0.43%
2020/07/03	1	61.40	0	0.00	61.50	1	697	0.14%
2020/06/30	0	0.00	1	62.90	62.00	-1	703	-0.14%
2020/06/22	1	58.60	0	0.00	58.30	1	688	0.15%
2020/06/11	1	58.70	1	60.80	58.50	0	781	0.00%
2020/06/10	1	59.90	0	0.00	60.10	1	785	0.13%
2020/06/09	1	60.20	0	0.00	60.40	1	821	0.12%
2020/06/08	0	0.00	0.4	60.40	60.80	-0.4	847	-0.04%
2020/06/03	1	60.00	0	0.00	60.30	1	862	0.12%
2020/06/02	1	59.80	1	59.00	59.70	0	857	0.00%
2020/05/12	0	0.00	2	56.80	57.10	-2	932	-0.21%
2020/05/11	2	55.80	0	0.00	55.80	2	950	0.21%
2020/05/05	0	0.00	1	57.50	57.70	-1	973	-0.10%
2020/04/29	1	57.60	0	0.00	57.60	1	1,005	0.10%
2020/04/23	0	0.00	2	55.05	55.70	-2	1,016	-0.20%
2020/04/21	1	53.50	5	53.64	53.40	-4	1,001	-0.40%
2020/04/20	0	0.00	1	55.10	54.50	-1	989	-0.10%
2020/04/17	4	55.10	2	54.30	54.70	2	993	0.20%
2020/04/16	1	53.60	0	0.00	53.50	1	961	0.10%
2020/04/15	1	50.30	0	0.00	52.20	1	944	0.11%
2020/04/09	1	50.30	0	0.00	49.70	1	936	0.11%
2020/04/08	2	49.63	2	49.85	50.80	0	944	0.00%
2020/04/07	1	48.75	1	47.75	48.75	0	976	0.00%
2020/04/01	0.1	45.80	0	0.00	45.90	0.1	961	0.01%
2020/03/30	0.2	46.00	0	0.00	46.10	0.2	959	0.02%
2020/03/25	1	46.30	0	0.00	45.80	1	933	0.11%
2020/03/24	1	44.15	1	43.00	43.90	0	924	0.00%
2020/03/23	0.1	40.50	0	0.00	40.55	0.1	930	0.01%
2020/03/20	0	0.00	1	40.00	40.05	-1	923	-0.11%
2020/03/19	0	36.45	0	0.00	36.45	0	912	0.00%
2020/03/17	0	0.00	12	40.40	40.15	-12	875	-1.37%
2020/03/11	2	55.75	0	0.00	52.80	2	816	0.25%
2020/03/10	0	0.00	1	57.00	58.60	-1	777	-0.13%
2020/03/09	0	0.00	1	58.90	58.90	-1	768	-0.13%
2020/03/05	1	60.80	0	0.00	60.80	1	760	0.13%
2020/02/18	0	0.00	2	63.60	62.40	-2	733	-0.27%
2020/02/13	1	60.20	0	0.00	60.00	1	708	0.14%
2020/02/12	2	60.20	0	0.00	60.20	2	701	0.28%
2020/02/07	0	0.00	1	57.20	57.20	-1	706	-0.14%
2020/02/06	6	55.38	5	55.70	57.10	1	716	0.14%
2020/02/05	0	0.00	1	52.70	53.80	-1	708	-0.14%
2020/01/31	1	54.60	0	0.00	54.50	1	688	0.15%
2020/01/20	0	0.00	1	64.00	64.00	-1	687	-0.15%
2020/01/14	0	0.00	1	63.80	63.40	-1	795	-0.13%
2020/01/13	1	63.10	13	63.20	63.10	-12	802	-1.50%
2020/01/06	0	0.00	1	65.90	65.10	-1	876	-0.11%
2020/01/02	14	68.24	1	68.80	67.80	13	887	1.46%
2019/12/31	1	68.30	3	68.50	68.50	-2	874	-0.23%
2019/12/25	5	66.30	0	0.00	66.10	5	843	0.59%
2019/12/09	0	0.00	1	66.10	66.30	-1	1,100	-0.09%
2019/11/25	0	0.00	2	64.05	64.00	-2	1,266	-0.16%
2019/11/18	3	65.60	0	0.00	64.50	3	1,516	0.20%
2019/11/08	1	67.00	1	67.30	67.30	0	1,751	0.00%
2019/11/06	3	66.63	0	0.00	66.60	3	1,759	0.17%
2019/10/29	0	0.00	2	69.20	68.80	-2	1,810	-0.11%
2019/10/28	1	70.00	0	0.00	69.80	1	1,839	0.05%
2019/10/25	1	70.30	0	0.00	70.50	1	1,922	0.05%
2019/10/22	5	74.44	2	73.25	72.10	3	1,998	0.15%
2019/10/21	10	71.01	9	71.66	71.30	1	1,947	0.05%
2019/10/16	2	70.05	1	70.50	70.00	1	1,958	0.05%
2019/10/15	3	69.10	3	69.10	70.00	0	1,994	0.00%
2019/10/14	1	69.70	1	69.10	69.10	0	1,984	0.00%
2019/10/09	0	0.00	1	69.40	71.90	-1	1,952	-0.05%
2019/10/07	6	71.00	1	70.80	70.80	5	1,988	0.25%
2019/10/04	4	71.40	0	0.00	70.90	4	2,017	0.20%
2019/09/27	7	72.70	7	72.34	72.20	0	2,193	0.00%
2019/09/26	0	0.00	2	72.25	72.80	-2	2,243	-0.09%
2019/09/25	2	70.85	0	0.00	71.10	2	2,262	0.09%
2019/09/24	0	0.00	6	73.60	72.70	-6	2,270	-0.26%
2019/09/23	0	0.00	2.2	72.98	74.00	-2.2	2,268	-0.10%
2019/09/19	0	0.00	1	71.20	71.00	-1	2,216	-0.05%
2019/09/18	1	69.70	3	69.90	70.00	-2	2,205	-0.09%
2019/09/17	4	68.00	0	0.00	68.00	4	2,173	0.18%
2019/09/05	7	71.49	1	70.70	70.90	6	2,208	0.27%
2019/09/04	1	73.00	0	0.00	72.20	1	2,205	0.05%
2019/09/03	0	0.00	3	73.20	73.30	-3	2,201	-0.14%
2019/09/02	0	0.00	3	75.47	74.10	-3	2,229	-0.13%
2019/08/30	1	75.20	1	74.30	73.70	0	2,219	0.00%
2019/08/27	0	0.00	5	75.40	74.90	-5	2,218	-0.23%
2019/08/26	2	74.15	1	74.20	74.10	1	2,254	0.04%
2019/08/23	10	75.33	3	75.90	73.80	7	2,233	0.31%
2019/08/21	7	74.06	9	74.00	73.50	-2	2,165	-0.09%
2019/08/20	3	72.93	8	72.30	73.80	-5	2,092	-0.24%
2019/08/16	2	66.85	0	0.00	66.70	2	1,937	0.10%
2019/08/14	1	69.60	0	0.00	68.60	1	1,941	0.05%
2019/08/08	1	67.50	0	0.00	67.40	1	1,923	0.05%
2019/08/07	4	67.90	0	0.00	67.10	4	1,929	0.21%
2019/08/06	6	68.15	0	0.00	68.20	6	1,939	0.31%
2019/07/29	0	0.00	6	80.55	79.20	-6	2,029	-0.30%
2019/07/26	1	76.50	0	0.00	78.10	1	1,955	0.05%
2019/07/25	0	0.00	1	76.20	77.30	-1	1,941	-0.05%
2019/07/24	3	74.93	6	75.00	74.60	-3	1,903	-0.16%
2019/07/22	4	73.43	4	73.65	73.50	0	1,936	0.00%
2019/07/15	0	0.00	2	74.80	75.40	-2	2,041	-0.10%
2019/07/10	3	76.30	0	0.00	75.60	3	2,157	0.14%
2019/07/04	0	0.00	3	77.00	77.90	-3	2,415	-0.12%
2019/07/03	5	75.68	6	75.62	74.00	-1	2,343	-0.04%
2019/07/02	3	74.17	4	74.33	75.20	-1	2,362	-0.04%
2019/07/01	3	73.83	1	74.20	73.10	2	2,482	0.08%
2019/06/27	3	71.57	4	71.63	71.80	-1	2,496	-0.04%
2019/06/26	1	70.20	0	0.00	70.10	1	2,655	0.04%
2019/06/21	5	75.48	2	73.80	72.20	3	2,805	0.11%
2019/06/20	6	73.05	0	0.00	73.90	6	2,775	0.22%
2019/06/19	3	72.20	3	73.03	72.50	0	2,770	0.00%
2019/06/17	0	0.00	3	68.40	68.90	-3	2,820	-0.11%
2019/06/12	0	0.00	3	72.00	72.40	-3	2,941	-0.10%
2019/06/11	1	71.20	1	70.90	70.60	0	2,985	0.00%
2019/06/05	3	70.00	0	0.00	68.70	3	3,283	0.09%
2019/06/04	1	72.50	2	69.60	69.80	-1	3,348	-0.03%
2019/05/31	12	74.60	4	74.30	73.60	8	3,460	0.23%
2019/05/29	17	71.48	17	71.62	71.10	0	3,561	0.00%
2019/05/28	1	68.80	1	69.50	70.90	0	3,657	0.00%
2019/05/27	0	0.00	5	68.00	66.00	-5	3,771	-0.13%
2019/05/24	1	70.30	2	70.25	69.50	-1	3,854	-0.03%
2019/05/23	1	69.90	0	0.00	69.30	1	3,975	0.03%
2019/05/20	6	70.10	6	70.35	68.60	0	4,008	0.00%
2019/05/16	3	70.40	3	70.00	69.00	0	4,031	0.00%
2019/05/15	1	70.00	1	70.30	70.40	0	4,025	0.00%
2019/05/14	2	67.15	2	67.75	68.90	0	4,017	0.00%
2019/05/13	0	0.00	3	68.00	67.10	-3	4,012	-0.07%
2019/05/10	7	67.27	14	66.77	67.20	-7	4,006	-0.17%
2019/05/09	0	0.00	1	69.20	68.60	-1	3,943	-0.03%
2019/05/07	7	73.26	6	72.92	73.50	1	3,947	0.03%
2019/04/30	3	76.73	3	77.27	77.70	0	4,095	0.00%
2019/04/29	0	0.00	1	77.00	75.60	-1	4,117	-0.02%
2019/04/24	9	82.13	2	82.85	82.00	7	4,242	0.16%
2019/04/23	6	81.92	5	82.14	83.00	1	4,269	0.02%
2019/04/22	1	80.00	0	0.00	80.10	1	4,214	0.02%
2019/04/19	0	0.00	3	81.90	79.50	-3	4,188	-0.07%
2019/04/18	5	83.32	7	82.71	80.80	-2	4,174	-0.05%
2019/04/17	11	86.95	0	0.00	84.60	11	4,136	0.27%
2019/04/16	5	86.20	13	87.55	85.00	-8	4,098	-0.20%
2019/04/15	0	0.00	1	85.40	84.70	-1	4,043	-0.02%
2019/04/12	11	85.55	13	85.36	86.30	-2	3,989	-0.05%
2019/04/11	7	83.60	6	83.83	83.30	1	3,825	0.03%
2019/04/10	4	83.98	3	83.23	81.90	1	3,736	0.03%
2019/04/08	13	84.46	6	84.97	82.40	7	3,617	0.19%
2019/04/03	1	82.90	10.1	82.07	82.00	-9.1	3,522	-0.26%
2019/04/02	7	76.93	0	0.00	78.10	7	3,355	0.21%
2019/04/01	10	77.76	14	77.66	77.00	-4	3,325	-0.12%
2019/03/29	18	79.01	45	79.59	78.50	-27	3,291	-0.82%
2019/03/28	3	75.77	4	77.30	77.80	-1	3,115	-0.03%
2019/03/27	4	72.30	7	72.93	74.40	-3	3,020	-0.10%
2019/03/26	6	72.65	0	0.00	71.60	6	2,962	0.20%
2019/03/25	2	73.50	0	0.00	74.40	2	2,929	0.07%
2019/03/22	9	76.53	0	0.00	76.40	9	2,886	0.31%
2019/03/21	8	78.61	10	78.28	77.50	-2	2,863	-0.07%
2019/03/20	7	76.44	2	76.50	75.70	5	2,778	0.18%
2019/03/19	18	77.43	16	77.08	76.90	2	2,753	0.07%
2019/03/18	12	77.12	3	77.03	77.80	9	2,700	0.33%
2019/03/15	26	76.57	16	76.84	77.50	10	2,661	0.38%
2019/03/14	10	77.58	12	77.75	76.80	-2	2,604	-0.08%
2019/03/13	14	78.19	9	78.96	76.80	5	2,534	0.20%
2019/03/12	13	77.49	12	77.32	79.00	1	2,429	0.04%
2019/03/11	3	73.40	3	74.38	76.00	0	2,275	0.00%
2019/03/08	8	68.63	10	69.77	69.10	-2	2,148	-0.09%
2019/03/07	3	70.07	3	70.47	67.50	0	2,064	0.00%
2019/03/06	0	0.00	1	70.70	69.90	-1	1,953	-0.05%
2019/03/05	2	71.35	1	69.50	69.50	1	1,915	0.05%
2019/03/04	11	74.18	9	75.54	72.30	2	1,844	0.11%
2019/02/27	7	75.74	5	75.30	76.90	2	1,744	0.11%
2019/02/26	24	74.66	24	74.25	72.80	0	1,609	0.00%
2019/02/25	1	68.20	3	67.80	73.20	-2	1,463	-0.14%
2019/02/22	5	66.26	3	67.20	66.60	2	1,359	0.15%
2019/02/21	0	0.00	1	62.70	63.50	-1	1,225	-0.08%
2019/02/19	2	60.15	1	59.20	59.30	1	1,158	0.09%
2019/02/18	1	59.00	2	59.95	60.60	-1	1,134	-0.09%
2019/02/14	1	61.10	0	0.00	61.70	1	1,066	0.09%
2019/02/13	0	0.00	1	61.50	61.50	-1	1,055	-0.09%
2019/02/12	1	62.30	2	61.95	62.00	-1	1,040	-0.10%
2019/02/11	1	60.20	4	61.98	62.00	-3	1,026	-0.29%
2019/01/30	5	61.04	2	60.65	60.00	3	996	0.30%
2019/01/29	0	0.00	1	60.50	60.40	-1	969	-0.10%
2019/01/28	3	61.37	2	61.60	62.30	1	942	0.11%
2019/01/25	1	61.70	3	61.17	62.30	-2	905	-0.22%
2019/01/24	14	59.99	9	60.16	60.50	5	852	0.59%
2019/01/23	0	0.00	1	56.90	57.10	-1	720	-0.14%
2019/01/22	3	57.20	4	56.83	56.90	-1	708	-0.14%
2019/01/21	1	56.20	11	55.23	56.90	-10	667	-1.50%
2019/01/18	2	55.50	1	55.50	56.10	1	621	0.16%
2019/01/17	4	55.10	2	54.35	55.10	2	566	0.35%
2019/01/16	17	54.25	11.1	54.86	55.10	5.9	524	1.13%
2019/01/15	7	50.83	7	50.61	51.50	0	410	0.00%
2019/01/14	6	48.28	0	0.00	48.55	6	347	1.73%
2019/01/11	0	0.00	5	48.75	48.50	-5	347	-1.44%
2019/01/10	1	49.10	2	48.75	48.90	-1	342	-0.29%
2019/01/09	1	48.10	0	0.00	48.25	1	320	0.31%
2019/01/08	5	46.95	0	0.00	47.10	5	286	1.74%
2018/12/07	0	0.00	0.2	43.10	43.25	-0.2	398	-0.05%
2018/11/15	0	0.00	1	40.85	40.85	-1	448	-0.22%
2018/11/14	1	40.85	0	0.00	40.85	1	449	0.22%
2018/10/09	0	0.00	3	43.85	44.25	-3	402	-0.75%
2018/10/02	0	0.00	1	45.60	45.95	-1	408	-0.24%
2018/09/21	1	46.85	0	0.00	46.70	1	394	0.25%
2018/09/18	2	47.45	2	46.50	46.10	0	374	-0.01%
2018/08/06	0	0.00	1	44.95	44.40	-1	439	-0.23%
2018/08/03	1	46.00	0	0.00	46.70	1	428	0.23%
2018/07/12	0	0.00	1	45.55	45.20	-1	493	-0.20%
2018/07/10	1	45.25	0	0.00	45.25	1	498	0.20%
2018/06/20	0	0.00	1	48.65	48.25	-1	498	-0.20%
2018/06/19	3	49.10	0	0.00	48.30	3	496	0.60%
2018/06/13	1	49.15	1	49.40	48.90	0	485	0.00%
2018/06/12	2	49.75	12	49.44	49.10	-10	476	-2.10%
2018/06/11	10	48.95	1	48.95	49.35	9	444	2.03%
2018/05/31	0	0.00	1	46.60	46.30	-1	392	-0.25%
2018/05/30	1	46.05	0	0.00	46.10	1	387	0.26%
2018/05/23	0	0.00	1	46.90	46.30	-1	388	-0.26%
2018/05/09	2	45.85	1	45.75	45.75	1	421	0.24%
2018/05/02	1	45.30	2	46.13	45.65	-1	448	-0.22%
2018/04/30	1	47.20	0	0.00	47.20	1	450	0.22%
2018/04/24	1	45.05	1	45.25	45.25	0	456	0.00%
2018/04/19	0	0.00	1	45.85	46.15	-1	462	-0.22%
2018/03/22	1	44.30	0	0.00	43.90	1	751	0.13%
2018/03/21	0	0.00	2	44.13	44.40	-2	756	-0.26%
2018/03/13	0.4	43.70	0	0.00	43.70	0.4	902	0.04%
2018/02/12	0	0.00	1	40.75	40.60	-1	1,529	-0.07%
2018/02/09	0	0.00	1	40.85	41.00	-1	1,531	-0.07%
2018/02/07	2	40.40	3	40.75	40.20	-1	1,538	-0.06%
2018/02/06	3	40.03	0	0.00	39.60	3	1,536	0.20%
2018/01/30	2	43.85	0	0.00	43.45	2	1,531	0.13%
2018/01/29	0	0.00	5	44.00	44.65	-5	1,530	-0.33%
2018/01/25	1	44.35	1	45.40	44.20	0	1,520	0.00%
2018/01/24	4	44.94	0	0.00	44.85	4	1,515	0.26%
2018/01/23	1	45.20	0	0.00	45.00	1	1,512	0.07%
2018/01/22	1	45.60	2	45.65	45.40	-1	1,502	-0.07%
2018/01/19	1	46.05	1	46.40	46.10	0	1,491	0.00%
2018/01/12	0	0.00	1	46.95	47.20	-1	1,479	-0.07%
2018/01/11	1	46.55	0	0.00	46.55	1	1,485	0.07%
2018/01/05	1	46.90	1	47.35	47.10	0	1,463	0.00%
2018/01/04	0	0.00	1	46.60	48.20	-1	1,441	-0.07%
2018/01/03	3	45.78	3	46.15	45.90	0	1,402	0.00%
2018/01/02	1	46.25	0	0.00	46.10	1	1,390	0.07%