立端 (6245)-新光-高雄券商分點個股進出

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
88.8
漲跌
▲0.6
漲幅
+0.68%
成交量
173張
產業
上櫃通信網路類股
336人加入追蹤

立即追蹤
本地時間:13:35(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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/12/17	0	89.20	1.5	89.06	88.80	-1.4	356	-0.40%
2024/12/16	6	88.27	0	0.00	88.20	6	360	1.67%
2024/12/13	4	89.95	0	0.00	89.50	4	355	1.13%
2024/12/11	3.1	90.36	0	0.00	90.90	3.1	342	0.89%
2024/12/10	0	93.05	0	0.00	92.50	0	337	0.01%
2024/12/09	11.1	94.98	1	98.00	93.50	10.1	349	2.87%
2024/12/06	6.2	96.45	7.2	95.97	95.70	-1	322	-0.29%
2024/12/05	5	94.20	2	93.75	93.70	3	300	1.00%
2024/12/04	0	0.00	1	93.60	93.50	-1	294	-0.34%
2024/11/29	0	0.00	5	89.64	90.00	-5	293	-1.70%
2024/11/26	0	93.00	0.2	92.51	92.80	-0.2	316	-0.06%
2024/11/25	0	92.50	4	92.70	92.60	-4	316	-1.26%
2024/11/21	0	90.00	0	0.00	90.30	0	313	0.00%
2024/11/20	0	0.00	2	90.40	89.50	-2	314	-0.64%
2024/11/19	10	89.19	0	0.00	89.60	10	318	3.14%
2024/11/18	2	87.80	0	0.00	87.20	2	323	0.62%
2024/11/15	1	88.00	0	0.00	88.30	1	328	0.30%
2024/11/13	0	0.00	1	89.90	89.40	-1	335	-0.30%
2024/11/12	3	89.87	1	90.00	89.60	2	340	0.59%
2024/11/11	2	90.65	0	0.00	91.70	2	350	0.57%
2024/11/08	4	91.68	0	0.00	91.00	4	350	1.14%
2024/11/07	1.4	92.26	0	0.00	92.20	1.4	350	0.40%
2024/11/05	0.1	89.10	0	0.00	88.60	0.1	354	0.02%
2024/11/04	0.1	89.80	0	0.00	89.30	0.1	372	0.01%
2024/11/01	0	89.10	0	0.00	89.80	0	396	0.01%
2024/10/30	1	90.00	0	0.00	89.50	1	400	0.25%
2024/10/29	1	90.40	0	0.00	90.70	1	404	0.25%
2024/10/22	2	92.40	0	0.00	92.70	2	426	0.47%
2024/10/21	0.2	92.00	0	0.00	92.30	0.2	440	0.05%
2024/10/17	0	92.40	0	92.20	92.40	0	456	0.00%
2024/10/16	0.8	92.00	0	0.00	92.40	0.8	464	0.17%
2024/10/15	0.1	92.20	0	0.00	91.80	0.1	468	0.02%
2024/10/14	2	91.50	1	91.90	91.50	1	469	0.21%
2024/10/11	0.3	87.80	0	0.00	87.80	0.3	475	0.05%
2024/10/07	0	0.00	1	89.00	89.10	-1	522	-0.19%
2024/10/01	0.1	89.20	0	0.00	89.10	0.1	537	0.02%
2024/09/30	2.3	89.80	0	0.00	89.10	2.3	545	0.42%
2024/09/27	0.3	90.70	0	0.00	90.70	0.3	546	0.05%
2024/09/26	1	90.41	1	91.40	90.40	0	549	0.00%
2024/09/25	0	0.00	1	90.80	91.10	-1	553	-0.18%
2024/09/23	0	0.00	0.1	91.10	91.00	-0.1	557	-0.01%
2024/09/19	2	89.70	0	0.00	90.20	2	569	0.35%
2024/09/18	0	0.00	1	90.90	89.50	-1	574	-0.17%
2024/09/16	0	0.00	1	90.90	90.60	-1	577	-0.17%
2024/09/13	2	90.50	0	0.00	90.00	2	586	0.34%
2024/09/12	0.6	90.42	0	0.00	90.10	0.6	598	0.09%
2024/09/10	1	89.66	1.3	90.78	87.30	-0.2	610	-0.04%
2024/09/06	0.1	92.00	0	0.00	92.40	0.1	618	0.01%
2024/09/04	0	92.90	1	93.00	92.80	-1	640	-0.15%
2024/09/03	1	95.10	0	0.00	94.30	1	649	0.15%
2024/09/02	0	0.00	2	95.70	94.90	-2	666	-0.30%
2024/08/30	0	0.00	0.3	95.20	95.50	-0.3	716	-0.04%
2024/08/29	1	93.30	1.1	95.03	95.20	-0.1	944	-0.01%
2024/08/28	0	0.00	0	98.10	97.90	0	960	0.00%
2024/08/23	1.5	96.75	0	96.40	97.20	1.5	957	0.15%
2024/08/22	1	97.50	0	0.00	97.20	1	967	0.10%
2024/08/21	0	0.00	1	98.30	98.00	-1	971	-0.10%
2024/08/20	0.2	98.60	1.1	98.62	98.00	-0.9	967	-0.09%
2024/08/19	1	96.50	3	97.17	97.10	-2	968	-0.21%
2024/08/16	5	96.16	0	0.00	94.90	5	966	0.52%
2024/08/15	3	94.17	1	94.90	94.40	2	957	0.21%
2024/08/14	1.2	93.63	1	94.00	94.10	0.2	958	0.02%
2024/08/13	1.1	93.17	2	92.15	94.30	-0.9	957	-0.09%
2024/08/12	1.1	89.59	0	0.00	89.70	1.1	950	0.11%
2024/08/09	1.5	89.07	0	0.00	88.80	1.5	955	0.15%
2024/08/08	0	88.20	0.1	88.00	87.70	0	959	0.00%
2024/08/07	0	88.50	2	89.80	89.40	-2	983	-0.20%
2024/08/06	1.2	81.80	1	79.00	84.80	0.2	983	0.02%
2024/08/05	4.8	84.97	2.1	84.64	84.50	2.7	968	0.28%
2024/08/02	0.2	94.92	0	0.00	93.70	0.2	950	0.02%
2024/08/01	0	95.00	0	0.00	96.30	0	950	0.00%
2024/07/31	0.2	93.97	0	0.00	93.80	0.2	951	0.02%
2024/07/30	0.1	91.90	0	0.00	93.30	0.1	958	0.01%
2024/07/29	0.2	92.85	0	92.50	92.10	0.1	954	0.01%
2024/07/26	1	95.10	0	0.00	95.00	1	943	0.11%
2024/07/23	0	96.80	0	0.00	96.50	0	943	0.00%
2024/07/22	2	96.75	0.1	97.10	96.20	2	945	0.21%
2024/07/19	0	0.00	2	99.25	99.30	-2	937	-0.21%
2024/07/18	1	99.00	1	98.10	98.90	0	929	0.00%
2024/07/17	1.1	100.00	1	100.00	99.50	0.1	929	0.01%
2024/07/16	2.1	100.26	1	100.50	100.00	1.1	927	0.12%
2024/07/15	0.4	101.25	0	0.00	100.50	0.4	935	0.04%
2024/07/12	1	100.50	1.1	101.11	102.00	-0.1	927	-0.01%
2024/07/11	3.5	100.86	2.1	100.52	101.50	1.4	919	0.15%
2024/07/10	0.2	98.00	4	98.00	98.30	-3.8	919	-0.41%
2024/07/09	1.1	96.52	8	96.86	96.70	-6.9	924	-0.75%
2024/07/05	2.6	98.84	0	0.00	98.70	2.6	937	0.28%
2024/07/04	0.5	97.40	4.1	98.03	98.50	-3.6	964	-0.37%
2024/07/03	0	0.00	0	97.20	97.20	0	979	0.00%
2024/07/01	0	96.70	0	0.00	96.30	0	991	0.00%
2024/06/28	2.1	95.80	0	0.00	95.30	2.1	991	0.21%
2024/06/27	2	94.80	1	95.00	94.80	1	996	0.10%
2024/06/25	0.3	95.72	0	0.00	95.50	0.3	1,014	0.02%
2024/06/24	1.1	96.76	4	96.98	96.70	-2.9	1,015	-0.28%
2024/06/21	1	97.80	1.2	98.01	97.90	-0.2	1,023	-0.01%
2024/06/20	3.2	98.12	5	98.25	97.90	-1.8	1,031	-0.17%
2024/06/19	1	98.70	1.1	99.49	98.30	-0.1	1,034	-0.01%
2024/06/18	1	98.40	2	98.45	98.10	-1	1,034	-0.10%
2024/06/17	7.5	98.77	1	97.50	98.90	6.5	1,038	0.63%
2024/06/14	0	98.00	0	0.00	97.50	0	1,043	0.00%
2024/06/13	1.2	96.12	3	97.63	98.00	-1.9	1,041	-0.18%
2024/06/12	0	95.50	0	0.00	95.50	0	1,030	0.00%
2024/06/11	4	95.78	0	0.00	95.00	4	1,030	0.39%
2024/06/07	0.6	98.09	2.3	98.17	97.90	-1.8	1,022	-0.17%
2024/06/06	2	96.50	0	0.00	96.20	2	1,021	0.20%
2024/06/05	5.4	97.54	7.1	97.87	97.30	-1.8	1,013	-0.17%
2024/06/04	30.2	104.41	24.1	104.35	100.00	6.1	993	0.61%
2024/06/03	0	0.00	0.2	102.50	102.50	-0.2	836	-0.02%
2024/05/31	0.3	94.21	0	0.00	93.60	0.3	901	0.03%
2024/05/28	0	95.00	1	95.90	96.50	-1	1,035	-0.09%
2024/05/27	1.2	93.73	0	0.00	94.00	1.2	1,037	0.12%
2024/05/23	0	94.40	0	0.00	94.30	0	1,187	0.00%
2024/05/22	3.1	93.70	0	0.00	93.60	3.1	1,207	0.26%
2024/05/21	0	92.80	0.1	92.50	92.80	-0.1	1,230	-0.01%
2024/05/20	1	92.50	0	0.00	92.00	1	1,253	0.08%
2024/05/17	3	92.50	0	0.00	92.20	3	1,281	0.24%
2024/05/16	0	0.00	1	91.80	92.30	-1	1,315	-0.08%
2024/05/15	0.1	92.50	0	0.00	91.90	0.1	1,353	0.00%
2024/05/14	1.5	93.00	2	92.40	92.50	-0.6	1,454	-0.04%
2024/05/13	4.2	90.50	8.1	90.11	90.80	-3.9	1,468	-0.27%
2024/05/09	0.1	95.80	0	0.00	95.30	0.1	1,491	0.00%
2024/05/08	0	95.90	0	0.00	96.00	0	1,501	0.00%
2024/05/06	2.1	96.15	0	0.00	95.20	2.1	1,537	0.14%
2024/05/03	0.1	96.28	3	97.00	96.10	-2.9	1,566	-0.19%
2024/04/30	0.1	95.50	10	95.50	95.40	-10	1,738	-0.57%
2024/04/29	0	95.40	0	0.00	96.00	0	1,766	0.00%
2024/04/26	10	93.70	0	0.00	93.80	10	1,801	0.56%
2024/04/25	3	94.00	1	94.50	93.80	2	1,816	0.11%
2024/04/24	0	94.20	2	93.50	94.40	-2	1,864	-0.11%
2024/04/23	0.2	91.67	0	92.20	92.00	0.1	1,932	0.01%
2024/04/22	2.1	92.37	0	0.00	92.00	2.1	1,989	0.11%
2024/04/19	1.1	92.30	4	93.08	92.50	-2.9	2,044	-0.14%
2024/04/17	1.3	93.78	1	94.60	94.30	0.3	2,137	0.01%
2024/04/16	6.9	93.64	0	0.00	92.90	6.9	2,145	0.32%
2024/04/15	1.1	98.42	0	0.00	98.20	1.1	2,123	0.05%
2024/04/12	1.1	100.45	0	0.00	99.70	1.1	2,125	0.05%
2024/04/11	2.1	100.74	1	99.80	99.80	1	2,128	0.05%
2024/04/10	1	103.00	13	102.61	102.50	-12	2,125	-0.56%
2024/04/09	2.3	98.61	0	0.00	98.00	2.3	2,100	0.11%
2024/04/08	0.4	100.00	0.6	100.00	99.50	-0.2	2,095	-0.01%
2024/04/03	1.1	100.00	0	0.00	99.80	1.1	2,101	0.05%
2024/04/02	2.1	101.24	2	101.00	100.50	0.1	2,104	0.00%
2024/04/01	1.1	100.51	1	101.00	101.50	0.1	2,115	0.00%
2024/03/29	4.1	100.12	2	99.60	100.50	2.1	2,135	0.10%
2024/03/28	2.1	100.28	0	0.00	100.00	2.1	2,158	0.10%
2024/03/27	1.1	101.02	0.1	101.00	101.00	1	2,168	0.05%
2024/03/26	4.1	102.26	1.3	101.50	101.00	2.8	2,193	0.13%
2024/03/25	0	104.00	2.7	104.10	104.00	-2.7	2,241	-0.12%
2024/03/22	0.2	101.58	1	102.00	101.50	-0.8	2,251	-0.04%
2024/03/21	0	102.50	3	103.00	102.50	-3	2,262	-0.13%
2024/03/20	1.2	102.08	0	0.00	102.00	1.2	2,319	0.05%
2024/03/19	0.2	102.00	0	0.00	102.00	0.2	2,332	0.01%
2024/03/15	1	101.00	0.1	101.50	101.00	0.9	2,372	0.04%
2024/03/14	0	0.00	0.4	101.00	101.00	-0.4	2,401	-0.02%
2024/03/12	0.1	101.55	2	101.50	102.00	-1.9	2,493	-0.08%
2024/03/11	0.3	99.57	2	100.00	100.00	-1.7	2,551	-0.07%
2024/03/08	3.4	99.02	2.1	98.88	98.80	1.3	2,622	0.05%
2024/03/07	11.2	100.32	1.4	101.29	100.00	9.9	2,718	0.36%
2024/03/06	14.3	105.51	5	107.40	104.00	9.3	2,753	0.34%
2024/03/05	2.1	107.50	1.1	107.50	107.50	1	2,715	0.04%
2024/03/04	1	107.00	2	107.50	107.50	-1	2,763	-0.04%
2024/03/01	2	106.00	2	107.25	106.00	0	2,882	0.00%
2024/02/27	30	106.90	3	107.17	105.00	27	3,200	0.84%
2024/02/26	1.1	105.45	2	105.00	105.50	-0.9	3,287	-0.03%
2024/02/23	0.3	106.20	0.1	106.00	105.50	0.2	3,380	0.00%
2024/02/22	2	106.00	1.3	106.12	106.00	0.7	3,367	0.02%
2024/02/21	1.1	104.50	1	105.50	105.50	0.1	3,351	0.00%
2024/02/20	0.2	105.98	3.7	105.14	105.00	-3.5	3,346	-0.10%
2024/02/19	2.2	104.43	4	103.50	103.00	-1.8	3,369	-0.05%
2024/02/16	1.2	103.06	0	0.00	104.50	1.2	3,348	0.03%
2024/02/15	11.1	104.90	6.1	104.01	104.00	5	3,330	0.15%
2024/02/05	6	114.42	5	114.70	114.50	1	3,237	0.03%
2024/02/02	1	117.00	0.2	116.00	116.00	0.8	3,225	0.02%
2024/02/01	2.1	115.03	6	115.83	116.50	-3.9	3,194	-0.12%
2024/01/31	2.1	114.52	6	114.92	115.00	-3.9	3,180	-0.12%
2024/01/30	2	114.50	5	113.70	113.50	-3	3,171	-0.09%
2024/01/29	26	113.48	41	115.51	115.50	-15	3,179	-0.47%
2024/01/26	26.1	114.62	25	113.62	113.50	1.1	3,153	0.03%
2024/01/25	48	118.80	28	114.45	113.50	20	3,124	0.64%
2024/01/24	12	117.79	11	116.23	115.50	1	3,003	0.03%
2024/01/23	2	117.50	1	117.00	117.50	1	2,964	0.03%
2024/01/22	1	114.99	8.6	116.03	117.00	-7.5	2,935	-0.26%
2024/01/19	1.1	114.00	8	114.00	114.00	-6.9	2,902	-0.24%
2024/01/18	7.1	112.78	1	113.00	112.50	6.1	2,886	0.21%
2024/01/17	6.1	116.33	5.6	116.59	117.00	0.4	2,836	0.01%
2024/01/16	3.1	117.81	4.2	116.64	116.00	-1.2	2,768	-0.04%
2024/01/15	1	117.00	6.1	114.52	117.50	-5.1	2,708	-0.19%
2024/01/12	8	113.19	7.1	113.41	111.50	0.9	2,656	0.03%
2024/01/11	16.1	113.99	18	113.67	113.50	-1.9	2,632	-0.07%
2024/01/10	0	109.50	0	0.00	108.50	0	2,572	0.00%
2024/01/09	2.1	108.74	0.3	108.50	108.00	1.8	2,565	0.07%
2024/01/08	2	111.50	4	112.00	109.50	-2	2,557	-0.08%
2024/01/05	1.1	109.57	4	110.63	111.00	-2.9	2,557	-0.11%
2024/01/04	3	108.50	1	109.00	109.00	2	2,568	0.08%
2024/01/03	2	108.50	5	110.60	110.50	-3	2,566	-0.12%
2024/01/02	8.1	110.25	0.2	109.75	110.50	7.9	2,560	0.31%
2023/12/29	1	111.50	1	112.00	112.50	0	2,562	0.00%
2023/12/28	1	113.00	3.1	112.99	112.00	-2.1	2,552	-0.08%
2023/12/27	2	113.25	1	114.00	113.00	1	2,550	0.04%
2023/12/26	1.1	114.00	0	114.00	114.00	1	2,547	0.04%
2023/12/25	2	114.24	1	113.00	113.50	1	2,527	0.04%
2023/12/22	4	111.00	5.5	111.86	113.00	-1.5	2,495	-0.06%
2023/12/21	5.1	112.52	1	113.00	111.50	4.1	2,494	0.16%
2023/12/20	0	0.00	1	115.50	115.50	-1	2,469	-0.04%
2023/12/19	0	0.00	0.1	110.50	110.50	-0.1	2,414	0.00%
2023/12/18	2.3	109.34	1	111.00	109.50	1.3	2,401	0.05%
2023/12/15	2.2	111.94	1.1	114.15	109.50	1.1	2,396	0.04%
2023/12/14	1	113.50	0.1	114.00	113.50	0.9	2,339	0.04%
2023/12/13	2.5	114.20	3.5	113.28	113.50	-1	2,327	-0.04%
2023/12/12	2	113.75	46	114.48	113.50	-44	2,326	-1.89%
2023/12/11	23.1	116.21	22	113.50	113.50	1.1	2,314	0.05%
2023/12/08	55	114.82	55	116.75	117.00	0	2,291	0.00%
2023/12/07	20.4	116.14	24.9	112.81	112.50	-4.6	2,257	-0.20%
2023/12/06	45	117.43	59	116.15	116.00	-14	2,255	-0.62%
2023/12/05	40.4	117.79	1	117.48	115.00	39.3	2,192	1.79%
2023/12/04	13.2	120.22	7.2	117.67	117.00	6.1	2,151	0.28%
2023/12/01	19.1	120.02	14.6	117.24	122.50	4.5	2,050	0.22%
2023/11/30	5.3	116.09	4.3	116.26	115.00	1	1,957	0.05%
2023/11/29	17	116.65	10.4	114.85	115.50	6.6	1,915	0.35%
2023/11/28	10.2	112.33	19.2	112.57	115.50	-9.1	1,830	-0.50%
2023/11/27	23.9	106.25	10.4	106.86	107.00	13.5	1,681	0.80%
2023/11/24	13	115.88	27.5	116.28	115.50	-14.5	1,506	-0.96%
2023/11/23	23	112.98	30.9	112.95	113.00	-7.9	1,322	-0.60%
2023/11/22	3	106.50	25.2	108.22	108.50	-22.2	1,130	-1.96%
2023/11/21	0	0.00	2.1	98.90	99.00	-2.1	1,015	-0.20%
2023/11/20	0	0.00	3	98.00	98.00	-3	1,029	-0.29%
2023/11/17	10.1	97.13	2.1	97.40	97.20	8	1,022	0.78%
2023/11/16	20.1	97.88	3.2	98.05	97.90	16.9	1,021	1.66%
2023/11/15	0.6	94.17	0	0.00	94.30	0.6	978	0.06%
2023/11/14	0.1	91.50	1	91.40	91.80	-0.9	978	-0.09%
2023/11/13	2.1	92.72	0	0.00	92.60	2.1	971	0.22%
2023/11/10	1	94.90	0	0.00	94.80	1	974	0.10%
2023/11/09	0	0.00	0.1	93.97	94.00	-0.1	990	-0.01%
2023/11/08	3	94.07	1	94.60	94.40	2	1,040	0.19%
2023/11/07	2.1	93.41	0	0.00	93.60	2.1	1,094	0.19%
2023/11/06	1.3	93.89	3.1	93.99	94.20	-1.7	1,142	-0.15%
2023/11/02	0.1	91.00	2	90.70	90.50	-2	1,219	-0.16%
2023/11/01	0	89.10	1.1	88.45	90.20	-1.1	1,251	-0.09%
2023/10/31	1.1	91.54	0	0.00	89.00	1.1	1,279	0.08%
2023/10/27	2.2	90.53	0	0.00	91.30	2.2	1,368	0.16%
2023/10/26	0.1	89.93	0	0.00	90.10	0.1	1,398	0.01%
2023/10/25	0.1	91.21	0.1	91.50	90.50	0	1,439	0.00%
2023/10/24	0.2	90.12	0	0.00	90.40	0.2	1,488	0.01%
2023/10/23	0.3	90.50	0	0.00	90.00	0.3	1,570	0.02%
2023/10/20	0.1	91.35	2	90.50	91.20	-1.9	1,607	-0.12%
2023/10/19	0	90.80	5	90.96	91.50	-5	1,657	-0.30%
2023/10/18	2.3	89.61	0	0.00	91.10	2.3	1,686	0.13%
2023/10/17	1	90.90	3	90.53	90.40	-2	1,695	-0.12%
2023/10/16	1	91.31	0	92.00	91.30	1	1,744	0.06%
2023/10/13	1.1	92.58	1	94.20	92.00	0.1	1,811	0.00%
2023/10/12	4.1	91.71	4.2	91.47	91.60	-0.1	1,854	0.00%
2023/10/11	3.4	95.60	2.1	95.03	94.50	1.3	1,905	0.07%
2023/10/06	0	96.50	3	96.17	96.20	-3	2,078	-0.15%
2023/10/05	1.5	95.87	2.1	96.98	96.40	-0.6	2,099	-0.03%
2023/10/04	0.1	93.40	0	0.00	93.60	0.1	2,116	0.00%
2023/10/03	2.3	92.83	0	0.00	92.30	2.3	2,147	0.11%
2023/10/02	5.4	94.15	1	94.40	94.60	4.4	2,179	0.20%
2023/09/28	0.3	92.19	2	91.35	91.60	-1.7	2,208	-0.08%
2023/09/27	1.2	90.96	0	0.00	90.70	1.2	2,263	0.05%
2023/09/26	5.4	91.11	0	0.00	90.80	5.4	2,301	0.24%
2023/09/25	1.1	92.85	0	0.00	92.60	1.1	2,326	0.05%
2023/09/22	1.5	92.58	0	0.00	93.30	1.5	2,370	0.06%
2023/09/21	1.5	93.59	0	0.00	93.00	1.5	2,389	0.06%
2023/09/20	2	95.72	0	0.00	94.60	2	2,397	0.08%
2023/09/19	1	98.50	0.1	97.40	96.90	0.9	2,418	0.04%
2023/09/18	0.1	98.46	0	0.00	97.50	0.1	2,443	0.00%
2023/09/15	2.1	97.62	0	0.00	97.70	2.1	2,488	0.08%
2023/09/14	4.6	97.52	3.1	99.25	100.00	1.5	2,509	0.06%
2023/09/13	0.6	94.14	2	94.30	93.80	-1.4	2,517	-0.06%
2023/09/12	5.2	93.42	1	92.70	92.90	4.2	2,572	0.16%
2023/09/11	5.7	96.48	3	96.90	95.60	2.7	2,670	0.10%
2023/09/08	2.6	102.17	1	102.00	102.00	1.6	2,711	0.06%
2023/09/07	6.4	103.59	9	103.11	102.50	-2.6	2,885	-0.09%
2023/09/06	0.1	110.22	7.1	109.65	109.50	-7	2,922	-0.24%
2023/09/05	2.2	108.78	0	0.00	109.00	2.2	2,929	0.07%
2023/09/04	0.1	107.50	1	107.00	107.50	-0.9	2,980	-0.03%
2023/09/01	3.2	107.23	3	107.00	107.00	0.2	3,002	0.01%
2023/08/31	1.1	105.05	0	0.00	106.00	1.1	3,029	0.04%
2023/08/30	7	104.43	0.2	104.50	104.00	6.8	3,041	0.22%
2023/08/29	0.2	102.86	0	0.00	103.50	0.2	3,087	0.01%
2023/08/28	3.1	103.49	18	102.92	102.00	-14.9	3,113	-0.48%
2023/08/24	1.4	104.96	0.1	107.00	104.50	1.3	3,275	0.04%
2023/08/22	0.1	105.50	1	106.50	105.00	-1	3,497	-0.03%
2023/08/21	0	0.00	1	106.50	106.00	-1	3,653	-0.03%
2023/08/18	11	106.36	0	0.00	105.00	11	3,821	0.29%
2023/08/17	5.2	106.53	2	107.00	107.00	3.2	4,115	0.08%
2023/08/16	5	104.50	2	104.00	104.00	3	4,276	0.07%
2023/08/15	0	0.00	5	104.00	105.00	-5	4,464	-0.11%
2023/08/14	1.3	103.21	1.1	102.14	100.00	0.2	4,570	0.00%
2023/08/11	7.3	106.55	0	106.50	105.50	7.3	4,626	0.16%
2023/08/10	4.5	106.96	3	109.67	109.00	1.5	4,659	0.03%
2023/08/09	2	111.25	0	0.00	109.50	2	4,689	0.04%
2023/08/08	5.1	113.99	0	0.00	110.50	5.1	4,779	0.11%
2023/08/07	1	112.50	1	112.50	112.50	0	4,848	0.00%
2023/08/04	1.2	108.01	2.1	108.85	113.00	-0.8	4,983	-0.02%
2023/08/02	0.3	111.58	12.1	111.72	110.00	-11.8	5,006	-0.24%
2023/08/01	2.5	115.68	2	114.75	114.00	0.5	5,107	0.01%
2023/07/31	2.1	116.73	6.1	116.42	116.00	-4	5,348	-0.07%
2023/07/28	7.2	115.07	3	116.00	115.00	4.2	5,356	0.08%
2023/07/27	3.2	118.88	1	119.52	118.00	2.2	5,330	0.04%
2023/07/26	5.3	120.36	6	120.00	118.00	-0.8	5,319	-0.01%
2023/07/25	1	117.50	2.4	117.70	117.00	-1.4	5,283	-0.03%
2023/07/24	3	117.50	3	117.67	116.50	0	5,280	0.00%
2023/07/21	0.2	114.00	1.5	113.50	114.50	-1.4	5,258	-0.03%
2023/07/20	3	114.17	4	115.75	116.50	-1	5,311	-0.02%
2023/07/19	1	115.50	1	116.50	113.50	0	5,308	0.00%
2023/07/18	3	113.84	1.1	114.41	113.50	1.9	5,334	0.04%
2023/07/17	5	117.50	9	116.61	115.50	-4	5,353	-0.07%
2023/07/14	13.3	118.34	6	116.33	116.00	7.3	5,361	0.14%
2023/07/13	11.1	118.95	13.7	117.98	117.50	-2.6	5,314	-0.05%
2023/07/12	0	0.00	0.3	110.50	111.00	-0.3	5,185	-0.01%
2023/07/11	0	0.00	4	111.38	111.00	-4	5,246	-0.08%
2023/07/10	1.1	107.60	3	109.83	110.00	-1.9	5,260	-0.04%
2023/07/07	2.5	109.11	8	108.50	109.00	-5.5	5,332	-0.10%
2023/07/06	0.1	111.60	3	112.00	111.00	-2.9	5,489	-0.05%
2023/07/05	1.3	112.42	6	112.50	112.00	-4.7	5,496	-0.09%
2023/07/04	4.7	111.22	2	112.00	111.50	2.7	5,491	0.05%
2023/07/03	2.2	111.36	5	111.80	111.00	-2.8	5,480	-0.05%
2023/06/30	6.3	112.05	5	111.70	112.00	1.3	5,522	0.02%
2023/06/29	0.1	108.66	0	0.00	109.00	0.1	5,561	0.00%
2023/06/28	2.1	107.50	1	106.50	106.00	1.1	5,605	0.02%
2023/06/27	10.1	108.35	26	107.02	107.00	-15.9	5,712	-0.28%
2023/06/26	0.6	109.28	0	0.00	108.50	0.6	5,791	0.01%
2023/06/21	16.2	111.52	4	112.13	111.00	12.2	6,010	0.20%
2023/06/20	2.1	110.06	1	110.50	111.00	1.1	6,177	0.02%
2023/06/19	4.3	111.66	9	110.84	112.00	-4.7	6,236	-0.08%
2023/06/16	12.1	111.17	2	112.25	110.50	10.1	6,237	0.16%
2023/06/15	27.2	111.81	24	112.65	113.00	3.2	6,208	0.05%
2023/06/14	12.2	113.08	5.1	112.50	111.50	7.2	6,122	0.12%
2023/06/13	41.4	113.08	36.3	114.89	113.50	5.1	6,098	0.08%
2023/06/12	22.7	115.19	0.1	115.00	115.00	22.6	5,970	0.38%
2023/06/09	2	127.99	16.1	126.69	127.50	-14	5,959	-0.24%
2023/06/08	10.4	126.38	3	128.33	125.00	7.4	6,092	0.12%
2023/06/07	3.1	132.96	25.1	131.20	131.00	-22	6,106	-0.36%
2023/06/06	2.4	131.26	2.2	130.55	130.50	0.2	6,154	0.00%
2023/06/05	1.1	134.51	2.1	134.52	135.50	-0.9	6,167	-0.02%
2023/06/02	2.2	134.97	2	134.01	134.50	0.1	6,235	0.00%
2023/06/01	6.4	135.70	7	134.93	134.50	-0.6	6,334	-0.01%
2023/05/31	10.1	136.84	9	136.50	136.50	1.1	6,562	0.02%
2023/05/30	24	135.98	19.1	136.60	136.00	4.9	6,538	0.08%
2023/05/29	21	133.60	31.4	134.22	135.50	-10.3	6,546	-0.16%
2023/05/26	15.3	129.39	10	129.65	128.00	5.3	6,556	0.08%
2023/05/25	13.8	130.90	42	129.85	129.00	-28.2	6,500	-0.43%
2023/05/24	28.2	135.78	34	136.07	135.00	-5.8	6,491	-0.09%
2023/05/23	139.1	132.24	149.2	137.71	140.50	-10.1	6,518	-0.15%	大買/大賣/
2023/05/22	140	129.40	103	128.46	128.50	37	6,536	0.57%	大買/大賣/
2023/05/19	19	126.29	26.3	126.72	125.00	-7.3	6,667	-0.11%
2023/05/18	21	123.79	19	123.87	124.00	2	6,598	0.03%
2023/05/17	13.2	122.29	30	120.98	121.00	-16.8	6,515	-0.26%
2023/05/16	7.1	120.77	9.1	120.45	119.50	-2	6,503	-0.03%
2023/05/15	4	119.00	10	119.00	118.00	-6	6,578	-0.09%
2023/05/12	12.1	118.06	11	119.14	120.50	1.1	6,623	0.02%
2023/05/11	22.3	117.39	23	116.93	116.00	-0.7	6,731	-0.01%
2023/05/10	32	117.20	29.1	117.01	116.00	2.9	6,737	0.04%
2023/05/09	1	114.50	2.1	115.24	114.00	-1.1	6,671	-0.02%
2023/05/08	27	117.11	23.3	116.62	117.00	3.7	6,753	0.05%
2023/05/05	24.1	114.25	60	114.41	115.50	-36	6,788	-0.53%
2023/05/04	9.6	106.42	10	106.80	107.00	-0.4	6,558	-0.01%
2023/05/03	4.1	104.88	22	105.02	104.50	-17.9	6,556	-0.27%
2023/05/02	5.2	105.81	2.1	105.53	105.50	3	6,630	0.05%
2023/04/28	25.1	102.58	3	103.00	102.50	22.1	6,665	0.33%
2023/04/27	5	99.24	4	99.58	100.50	1	6,671	0.01%
2023/04/26	50.4	98.80	2	100.00	100.00	48.4	6,776	0.71%
2023/04/25	2.2	100.35	3.3	102.35	98.30	-1	6,949	-0.01%
2023/04/24	2.4	102.12	2	102.25	102.00	0.4	7,208	0.01%
2023/04/21	1.3	102.06	1	102.00	100.50	0.3	7,348	0.00%
2023/04/20	5.2	105.10	4.3	104.50	103.00	0.9	7,300	0.01%
2023/04/19	3.1	109.18	2	108.50	108.00	1.1	7,251	0.02%
2023/04/18	2	109.02	1	110.50	108.50	1	7,281	0.01%
2023/04/17	2.2	111.01	1	111.00	110.00	1.2	7,327	0.02%
2023/04/14	6.2	110.87	4.1	111.26	111.50	2.1	7,313	0.03%
2023/04/13	13.5	110.20	1	110.50	109.50	12.5	7,258	0.17%
2023/04/12	12	109.29	8	109.50	111.00	4	7,245	0.06%
2023/04/11	40.8	110.70	23	115.02	109.50	17.8	7,162	0.25%
2023/04/10	2	121.50	3	122.00	121.50	-1	7,000	-0.01%
2023/04/07	9	122.56	4	121.75	122.00	5	7,009	0.07%
2023/04/06	4.6	120.56	5.6	120.45	121.50	-1	7,017	-0.01%
2023/03/31	4.1	122.48	4	122.50	121.50	0.1	7,121	0.00%
2023/03/30	5.7	121.03	3.4	121.06	121.50	2.3	7,218	0.03%
2023/03/29	3	118.67	3	119.67	119.00	0	7,197	0.00%
2023/03/28	12.1	119.08	7.3	118.52	118.00	4.8	7,243	0.07%
2023/03/27	10.1	122.45	4.5	121.47	121.50	5.6	7,148	0.08%
2023/03/24	22.2	125.40	16.1	126.90	123.50	6.1	7,102	0.09%
2023/03/23	28.1	122.18	41.1	123.61	127.00	-13	6,916	-0.19%
2023/03/22	10	115.10	11	113.82	115.50	-1	6,781	-0.01%
2023/03/21	1.6	114.58	2	113.25	111.50	-0.5	6,770	-0.01%
2023/03/20	2	114.00	2	114.25	113.50	0	6,866	0.00%
2023/03/17	7.3	111.38	6	111.92	111.50	1.3	6,950	0.02%
2023/03/16	6.1	108.16	3.3	108.71	107.50	2.8	7,009	0.04%
2023/03/15	9.7	112.26	9	112.56	111.50	0.7	7,091	0.01%
2023/03/14	22.1	109.73	3.2	107.68	110.00	19	7,162	0.26%
2023/03/13	15.7	107.62	15	107.30	108.50	0.7	7,206	0.01%
2023/03/10	6.4	115.55	185.1	113.77	114.50	-178.7	7,204	-2.48%	大賣/鉅額交易
2023/03/09	5.2	121.56	6	121.25	120.00	-0.8	7,305	-0.01%
2023/03/08	10	120.30	9.1	119.08	119.00	0.9	7,505	0.01%
2023/03/07	13.6	120.47	7	120.07	121.00	6.6	7,613	0.09%
2023/03/06	71.7	122.92	55.1	119.29	119.50	16.6	7,701	0.21%
2023/03/03	21.4	120.62	37	121.15	123.00	-15.6	7,598	-0.21%
2023/03/02	1.3	114.42	4	114.63	116.50	-2.8	7,411	-0.04%
2023/03/01	17.8	111.11	5	112.40	113.00	12.8	7,452	0.17%
2023/02/24	43	114.24	46.1	110.67	109.50	-3	7,558	-0.04%
2023/02/23	8	113.13	8	112.63	114.50	0	7,718	0.00%
2023/02/22	21.5	111.15	20	111.27	111.50	1.4	7,996	0.02%
2023/02/21	20.5	119.32	17	119.24	116.50	3.5	8,003	0.04%
2023/02/20	113.1	116.79	46	116.60	116.50	67.1	7,857	0.85%	大買/
2023/02/17	54.1	113.39	58.2	112.68	114.50	-4.2	7,569	-0.05%
2023/02/16	55	105.89	53	106.94	105.50	2	7,339	0.03%
2023/02/15	5	103.50	7	103.50	104.50	-2	7,291	-0.03%
2023/02/14	11.1	103.45	10	102.60	103.00	1.1	7,344	0.01%
2023/02/13	101.2	106.48	33	105.80	106.00	68.2	7,332	0.93%	大買/
2023/02/10	10.1	104.44	6	102.67	102.50	4.1	7,218	0.06%
2023/02/09	67	106.46	33	105.09	105.00	34	7,140	0.48%
2023/02/08	15.1	99.72	16	100.50	101.00	-0.9	6,972	-0.01%
2023/02/07	7	98.09	5	97.50	99.50	2	6,859	0.03%
2023/02/06	23	96.65	29	97.02	95.20	-6	6,859	-0.09%
2023/02/03	13.1	98.80	18	100.80	101.00	-4.9	6,762	-0.07%
2023/02/02	4	94.30	4	94.13	94.10	0	6,627	0.00%
2023/02/01	2	92.60	1	92.00	93.00	1	6,598	0.02%
2023/01/31	9.1	91.37	11	91.17	91.80	-1.9	6,593	-0.03%
2023/01/30	9	94.70	5	95.40	94.00	4	6,533	0.06%
2023/01/17	7	95.13	9	95.68	95.50	-2	6,477	-0.03%
2023/01/16	22	93.98	17	93.27	95.00	5	6,463	0.08%
2023/01/13	29	98.23	23	97.93	94.60	6	6,363	0.09%
2023/01/12	90	101.83	81	102.62	102.00	9	6,240	0.14%
2023/01/11	8	97.03	7	97.51	99.40	1	5,981	0.02%
2023/01/10	3	90.80	4	90.63	90.40	-1	5,863	-0.02%
2023/01/09	0	89.80	0	0.00	90.00	0	5,860	0.00%
2023/01/06	7.1	89.13	9	88.99	88.60	-1.9	5,845	-0.03%
2023/01/05	4	94.23	3	93.73	92.60	1	5,834	0.02%
2023/01/04	2	94.30	0	0.00	91.10	2	5,790	0.03%
2023/01/03	2	93.80	0	0.00	93.80	2	5,781	0.03%
2022/12/29	2	90.80	2	91.30	92.00	0	5,747	0.00%
2022/12/28	5	92.14	0	0.00	91.00	5	5,778	0.09%
2022/12/27	15	94.16	19	94.69	94.70	-4	5,810	-0.07%
2022/12/26	4	92.20	3	92.33	92.20	1	5,797	0.02%
2022/12/23	26.1	93.16	9	94.27	91.80	17.1	5,778	0.30%
2022/12/22	22	103.50	19	104.43	98.80	3	5,663	0.05%
2022/12/21	27	102.85	30.1	103.32	102.50	-3.1	5,530	-0.06%
2022/12/20	31	102.25	34	100.81	98.90	-3	5,497	-0.05%
2022/12/19	2	101.50	5	103.20	103.00	-3	5,431	-0.06%
2022/12/16	10	101.55	12	101.96	100.50	-2	5,478	-0.04%
2022/12/15	4	101.88	5	103.30	103.50	-1	5,444	-0.02%
2022/12/14	5	100.16	6	101.17	102.00	-1	5,405	-0.02%
2022/12/13	27.1	98.39	22	98.70	97.00	5.1	5,358	0.10%
2022/12/12	17	102.41	16	102.13	99.50	1	5,320	0.02%
2022/12/09	35	106.74	38	106.39	108.00	-3	5,286	-0.06%
2022/12/08	44	105.73	47.1	105.36	107.50	-3.1	5,437	-0.06%
2022/12/07	34.1	105.68	36.1	104.91	104.00	-2	5,599	-0.03%
2022/12/06	62	107.81	66	107.26	108.00	-4	5,553	-0.07%
2022/12/05	21	104.56	15.1	104.90	105.50	5.9	5,455	0.11%
2022/12/02	11.2	101.78	16	100.29	104.00	-4.8	5,360	-0.09%
2022/12/01	20.1	96.16	19	96.99	96.60	1.1	5,216	0.02%
2022/11/30	37	93.45	39	93.60	95.50	-2	5,065	-0.04%
2022/11/29	17	89.77	19.1	88.77	88.80	-2.1	4,812	-0.04%
2022/11/28	13.1	89.51	10	89.45	88.00	3.1	4,669	0.07%
2022/11/25	11	87.62	8	87.66	87.10	3	4,512	0.07%
2022/11/24	11	87.19	14	87.39	87.30	-3	4,485	-0.07%
2022/11/23	14	87.46	8	86.76	87.90	6	4,449	0.13%
2022/11/22	38	87.29	38	86.89	87.50	0	4,354	0.00%
2022/11/21	38.1	86.22	36.6	86.68	87.90	1.5	4,194	0.04%
2022/11/18	25.6	80.54	29	81.54	82.80	-3.4	3,949	-0.09%
2022/11/17	12	75.83	12	75.91	76.30	0	3,643	0.00%
2022/11/16	1	72.10	31	72.16	71.20	-30	3,514	-0.85%
2022/11/15	0	0.00	2	71.35	71.00	-2	3,489	-0.06%
2022/11/11	0	0.00	0	70.10	70.90	0	3,448	0.00%
2022/11/10	1	68.80	1	71.30	69.30	0	3,420	0.00%
2022/11/09	2	68.55	4.1	68.64	68.80	-2.1	3,394	-0.06%
2022/11/08	0.1	67.50	10	67.23	67.50	-9.9	3,389	-0.29%
2022/11/07	2	66.65	3	66.47	66.40	-1	3,471	-0.03%
2022/11/04	1	67.00	2	67.40	67.50	-1	3,560	-0.03%
2022/11/03	5	66.20	1	67.30	67.50	4	3,585	0.11%
2022/11/02	7	67.39	1	67.70	67.10	6	3,596	0.17%
2022/11/01	0	0.00	4	64.18	64.90	-4	3,558	-0.11%
2022/10/31	7	62.70	3	64.13	64.40	4	3,591	0.11%
2022/10/27	0	0.00	2	59.70	61.90	-2	3,775	-0.05%
2022/10/26	10	58.46	6	59.88	59.40	4	3,928	0.10%
2022/10/25	0	0.00	1	59.40	59.60	-1	4,054	-0.02%
2022/10/24	1	61.50	1	61.30	59.40	0	4,117	0.00%
2022/10/21	2	59.50	4	59.70	59.10	-2	4,099	-0.05%
2022/10/20	17	57.92	13	58.49	59.10	4	4,100	0.10%
2022/10/19	4	62.43	3	63.07	62.10	1	4,054	0.02%
2022/10/18	3	60.10	0	0.00	59.90	3	3,993	0.08%
2022/10/14	0	0.00	1	56.80	57.60	-1	3,971	-0.03%
2022/10/13	9	56.42	10	56.84	54.90	-1	4,010	-0.02%
2022/10/07	1	62.00	4	61.75	60.80	-3	4,072	-0.07%
2022/10/06	1	60.80	1	61.10	61.10	0	4,147	0.00%
2022/10/05	6	62.80	11	63.61	60.80	-5	4,214	-0.12%
2022/10/04	14	61.69	7	62.43	63.00	7	4,203	0.17%
2022/10/03	1	59.50	0	0.00	59.60	1	4,180	0.02%
2022/09/30	0	0.00	2	57.30	58.60	-2	4,209	-0.05%
2022/09/29	1	58.80	2	57.90	57.60	-1	4,222	-0.02%
2022/09/28	17	59.86	0	0.00	57.30	17	4,293	0.40%
2022/09/27	4	60.78	3	61.80	62.10	1	4,362	0.02%
2022/09/26	2	61.70	1	64.70	61.50	1	4,403	0.02%
2022/09/23	13.1	68.26	2	66.25	65.60	11.1	4,534	0.24%
2022/09/22	4	71.00	0	0.00	71.20	4	4,650	0.09%
2022/09/21	2	70.60	0	0.00	70.80	2	5,053	0.04%
2022/09/20	3	72.57	5	72.62	72.00	-2	5,210	-0.04%
2022/09/19	4	73.05	32	73.00	71.70	-28	5,296	-0.53%
2022/09/16	4	76.08	6	77.18	75.10	-2	5,300	-0.04%
2022/09/15	42	79.37	40	79.29	78.30	2	5,221	0.04%
2022/09/14	69	73.99	36	75.77	78.30	33	4,970	0.66%
2022/09/13	2	70.05	3.6	69.98	71.40	-1.6	4,730	-0.03%
2022/09/12	2	65.85	2	65.65	66.10	0	4,681	0.00%
2022/09/07	1	62.50	1	62.90	62.70	0	4,707	0.00%
2022/09/06	1	67.40	6	64.65	64.20	-5	4,750	-0.11%
2022/09/02	2	68.75	3	68.73	68.60	-1	5,107	-0.02%
2022/09/01	2	68.40	2	68.70	68.50	0	5,238	0.00%
2022/08/31	3.1	68.01	1	69.10	69.00	2.1	5,232	0.04%
2022/08/30	0	0.00	1	68.70	68.60	-1	5,209	-0.02%
2022/08/29	3	67.27	2	67.50	66.70	1	5,164	0.02%
2022/08/26	4	71.03	3	71.10	71.30	1	5,134	0.02%
2022/08/25	4	71.00	1	71.50	70.70	3	5,099	0.06%
2022/08/24	4	69.00	3	68.30	68.20	1	5,054	0.02%
2022/08/19	3	72.20	4	71.58	71.70	-1	4,961	-0.02%
2022/08/18	1	72.00	1	70.50	71.70	0	4,926	0.00%
2022/08/17	2	70.90	7	71.19	71.30	-5	4,878	-0.10%
2022/08/16	6	70.50	4	69.90	70.50	2	4,820	0.04%
2022/08/15	8	68.54	6	68.45	68.20	2	4,745	0.04%
2022/08/12	20	71.36	23	70.57	70.20	-3	4,665	-0.06%
2022/08/11	44	71.91	43	72.68	72.70	1	4,531	0.02%
2022/08/10	8	71.73	5	71.80	70.30	3	4,408	0.07%
2022/08/09	2	70.90	2	70.60	71.30	0	4,340	0.00%
2022/08/08	5	69.06	9.5	68.88	70.10	-4.5	4,296	-0.10%
2022/08/05	12	70.64	9	70.10	70.50	3	4,228	0.07%
2022/08/04	7.5	68.57	17	68.46	70.40	-9.5	4,162	-0.23%
2022/08/03	70	71.74	60	71.24	69.90	10	4,116	0.24%
2022/08/02	14	71.31	10.2	71.26	72.00	3.8	3,918	0.10%
2022/08/01	3	69.47	11.1	69.75	70.40	-8.1	3,737	-0.22%
2022/07/29	4	67.40	2	67.65	68.30	2	3,585	0.06%
2022/07/28	0	0.00	1	66.30	66.20	-1	3,503	-0.03%
2022/07/27	3	65.90	3	64.30	66.30	0	3,487	0.00%
2022/07/26	0	0.00	1	66.40	65.00	-1	3,444	-0.03%
2022/07/25	0	0.00	2	67.10	67.40	-2	3,408	-0.06%
2022/07/22	1	66.70	3	66.50	66.50	-2	3,385	-0.06%
2022/07/20	7	66.71	9	66.69	65.40	-2	3,343	-0.06%
2022/07/19	3	66.83	4	66.73	66.70	-1	3,292	-0.03%
2022/07/18	4	66.23	3.4	66.46	67.10	0.6	3,272	0.02%
2022/07/15	18	67.67	15	67.00	67.10	3	3,219	0.09%
2022/07/14	1	66.60	2	65.07	67.30	-1	3,143	-0.03%
2022/07/13	8	65.40	8	64.67	64.00	0	3,073	0.00%
2022/07/12	2	62.45	0.1	62.00	63.50	1.9	3,071	0.06%
2022/07/11	2	64.20	2	63.85	64.20	0	3,067	0.00%
2022/07/08	7	63.34	9	63.51	63.60	-2	3,064	-0.07%
2022/07/07	4	61.83	8	62.35	63.20	-4	2,994	-0.13%
2022/07/06	11	61.95	8	62.86	60.20	3	2,936	0.10%
2022/07/05	17	63.25	15	62.43	65.30	2	2,842	0.07%
2022/07/04	28.1	61.77	30	62.61	61.40	-1.9	2,724	-0.07%
2022/07/01	14.2	63.47	23	64.53	62.10	-8.8	2,648	-0.33%
2022/06/30	30.1	68.56	31.1	68.10	69.00	-1	2,468	-0.04%
2022/06/29	40.4	69.47	28	69.00	69.60	12.4	2,278	0.54%
2022/06/28	11	65.56	16.2	65.89	66.50	-5.2	1,841	-0.28%
2022/06/27	8	63.04	6	62.82	63.20	2	1,653	0.12%
2022/06/24	4	59.68	1	60.30	59.60	3	1,528	0.20%
2022/06/23	3	57.77	1	57.30	57.90	2	1,477	0.14%
2022/06/22	5	59.50	3	57.83	56.70	2	1,454	0.14%
2022/06/20	10	60.53	7	57.39	56.80	3	1,422	0.21%
2022/06/16	1	62.80	2	63.50	60.90	-1	1,343	-0.07%
2022/06/15	7	64.31	9	64.44	64.00	-2	1,309	-0.15%
2022/06/14	6	64.05	7	64.36	65.00	-1	1,241	-0.08%
2022/06/13	26	65.55	22	66.03	65.60	4	1,137	0.35%
2022/06/10	4	63.03	7	63.01	63.60	-3	825	-0.36%
2022/06/09	0.1	57.60	0	0.00	57.90	0.1	671	0.01%
2022/05/20	1	52.10	0	0.00	52.00	1	605	0.17%
2022/05/18	1	50.80	1	51.00	51.80	0	600	0.00%
2022/04/27	0	0.00	17	55.97	57.00	-17	493	-3.44%
2022/04/26	0	0.00	2	57.50	57.50	-2	486	-0.41%
2022/04/25	0	0.00	3	57.83	58.00	-3	476	-0.63%
2022/04/22	1	60.60	2	60.80	60.60	-1	459	-0.22%
2022/04/21	0	0.00	3	61.27	61.50	-3	451	-0.66%
2022/04/19	7	59.24	0	0.00	59.90	7	403	1.73%
2022/04/18	22	60.72	4	61.70	59.10	18	378	4.76%
2022/04/15	0	0.00	1	60.40	60.00	-1	298	-0.34%
2022/04/14	5	59.78	1	59.80	59.60	4	261	1.53%
2022/04/06	0	0.00	0	56.70	56.70	0	243	-0.02%
2022/04/01	1	56.60	0	0.00	56.50	1	248	0.40%
2022/03/24	0	56.00	1	55.80	55.60	-1	257	-0.37%
2022/03/23	0	0.00	1	55.40	55.40	-1	256	-0.39%
2022/03/04	0	0.00	0	53.80	53.60	0	271	0.00%
2022/01/12	0	0.00	1	54.30	54.70	-1	299	-0.33%
2022/01/11	0	0.00	3	54.20	54.80	-3	302	-0.99%
2022/01/10	0	54.60	0	0.00	54.90	0	301	0.00%
2022/01/06	0	55.90	0	0.00	56.20	0	295	0.00%
2021/12/28	0	54.20	0	0.00	54.40	0	274	0.01%
2021/12/02	0	0.00	0.3	50.00	50.10	-0.3	273	-0.09%
2021/12/01	0	0.00	1	50.00	50.00	-1	274	-0.36%
2021/11/26	2	50.80	1	50.00	50.80	1	280	0.36%
2021/11/23	0	0.00	1	51.30	50.90	-1	283	-0.35%
2021/11/18	1	50.80	0	0.00	50.80	1	304	0.33%
2021/11/17	0	0.00	1	50.90	50.90	-1	307	-0.33%
2021/11/12	1	50.40	0	0.00	50.40	1	310	0.32%
2021/11/09	1	50.60	1	51.10	51.20	0	320	0.00%
2021/11/08	0	0.00	2	50.30	51.40	-2	317	-0.63%
2021/10/29	2.3	49.40	0	0.00	49.70	2.3	312	0.74%
2021/10/27	0.1	49.70	0	0.00	50.00	0.1	311	0.02%
2021/10/20	0.1	49.50	0	0.00	49.70	0.1	316	0.03%
2021/10/19	0.1	49.50	0	0.00	49.60	0.1	315	0.02%
2021/10/14	1	47.35	0.1	47.80	48.05	0.9	319	0.28%
2021/10/13	0	0.00	11	48.26	47.65	-11	320	-3.43%
2021/10/12	1	49.10	0	0.00	48.65	1	320	0.31%
2021/10/04	0	0.00	0.2	44.90	44.45	-0.2	321	-0.06%
2021/09/29	0	47.00	0	0.00	46.75	0	316	0.00%
2021/09/23	0.1	47.07	0	0.00	46.70	0.1	321	0.03%
2021/09/15	0.1	48.80	0	0.00	48.80	0.1	358	0.03%
2021/09/14	0.1	49.50	0.6	49.50	49.30	-0.5	358	-0.15%
2021/09/10	1	49.00	4	49.60	49.20	-3	345	-0.87%
2021/09/08	0.2	48.70	0	0.00	48.65	0.2	333	0.06%
2021/09/03	0.2	49.25	0	0.00	49.60	0.2	340	0.06%
2021/09/02	0.2	50.10	0	0.00	49.25	0.2	344	0.06%
2021/08/31	10	50.20	0	0.00	50.80	10	351	2.85%
2021/08/30	1	50.50	0	0.00	50.50	1	354	0.28%
2021/08/26	1	51.10	0	0.00	51.20	1	354	0.28%
2021/08/23	0.1	52.80	0	0.00	53.10	0.1	352	0.01%
2021/08/18	1	52.60	1	52.90	53.50	0	367	0.00%
2021/08/13	0.1	53.40	0	0.00	53.70	0.1	374	0.01%
2021/08/11	0.1	56.50	0	0.00	55.60	0.1	381	0.03%
2021/08/10	0.1	57.00	0	0.00	57.30	0.1	390	0.03%
2021/07/30	0	0.00	1	59.20	58.70	-1	518	-0.19%
2021/07/23	0	0.00	6	58.23	58.30	-6	558	-1.08%
2021/07/21	2.1	58.30	0	0.00	57.80	2.1	568	0.37%
2021/07/16	1.1	58.15	0	0.00	58.00	1.1	603	0.18%
2021/07/15	0	0.00	0.1	58.40	58.40	-0.1	608	-0.01%
2021/07/14	1	58.10	1	58.40	58.10	0	621	0.00%
2021/07/13	1	58.10	1	58.40	58.40	0	633	0.00%
2021/07/12	1	58.10	1	58.40	58.20	0	645	0.00%
2021/07/09	1	58.50	1	58.90	58.70	0	657	0.00%
2021/07/05	0	0.00	1	58.70	59.60	-1	753	-0.13%
2021/07/02	1	58.60	0	0.00	58.50	1	775	0.13%
2021/07/01	0.1	59.10	0	0.00	58.80	0.1	798	0.01%
2021/06/28	0	0.00	1	59.70	59.80	-1	895	-0.11%
2021/06/25	1	59.80	0	0.00	59.60	1	918	0.11%
2021/06/24	1	60.70	0	0.00	60.50	1	950	0.11%
2021/06/23	1	58.40	1	58.60	58.50	0	929	0.00%
2021/06/22	3.2	58.58	3	58.93	58.90	0.2	985	0.02%
2021/06/21	1	58.70	1	58.90	59.00	0	997	0.00%
2021/06/18	1	59.70	1	60.00	59.90	0	1,001	0.00%
2021/06/16	0.1	59.70	0	0.00	59.90	0.1	1,010	0.01%
2021/06/15	0.1	59.40	0	0.00	59.70	0.1	1,014	0.01%
2021/06/11	0.2	60.00	0	0.00	60.20	0.2	1,012	0.01%
2021/06/04	0	0.00	1	60.50	59.80	-1	1,020	-0.10%
2021/06/02	0.1	60.00	0	0.00	60.00	0.1	1,031	0.00%
2021/06/01	0	0.00	0.1	60.00	60.30	-0.1	1,030	-0.01%
2021/05/27	1	58.80	0	0.00	59.00	1	1,028	0.10%
2021/05/26	0	59.00	0	0.00	58.70	0	1,028	0.00%
2021/05/24	0	0.00	4	55.00	55.90	-4	1,015	-0.39%
2021/05/21	5	55.94	0	0.00	55.70	5	1,022	0.49%
2021/05/17	0	0.00	1	53.30	52.10	-1	1,019	-0.10%
2021/05/13	0	57.50	0	0.00	57.70	0	996	0.00%
2021/05/12	0.1	58.80	0	0.00	59.20	0.1	982	0.01%
2021/05/07	1	65.40	0	0.00	64.50	1	931	0.11%
2021/05/04	0	0.00	33	64.03	63.10	-33	911	-3.62%
2021/05/03	1	66.30	6.3	65.34	64.80	-5.3	902	-0.58%
2021/04/29	7.3	66.36	3	66.33	66.30	4.3	894	0.48%
2021/04/28	1	66.40	0	0.00	66.60	1	907	0.11%
2021/04/26	4	66.00	0	0.00	65.80	4	925	0.43%
2021/04/23	1.1	65.77	2	65.70	65.90	-0.9	933	-0.10%
2021/04/22	0	0.00	1	66.10	66.00	-1	934	-0.11%
2021/04/21	1	67.40	3	67.30	67.30	-2	919	-0.22%
2021/04/20	14	67.70	0	0.00	67.90	14	920	1.52%
2021/04/19	23	67.43	0	0.00	66.90	23	934	2.46%
2021/04/16	1	67.10	0	0.00	67.40	1	936	0.11%
2021/04/14	0	0.00	2	67.65	67.10	-2	943	-0.21%
2021/04/13	1.1	68.47	0	0.00	68.50	1.1	960	0.11%
2021/04/08	0	0.00	1	68.60	68.80	-1	1,042	-0.10%
2021/04/07	2	69.20	3	69.10	68.90	-1	1,027	-0.10%
2021/04/06	2	69.70	4	69.45	69.80	-2	1,031	-0.20%
2021/04/01	0	0.00	5	68.34	68.60	-5	977	-0.51%
2021/03/31	1	67.80	3	68.50	67.80	-2	961	-0.21%
2021/03/29	2	68.75	3	68.50	69.00	-1	929	-0.11%
2021/03/26	8	67.98	1	68.10	67.90	7	908	0.77%
2021/03/25	10	68.37	1	68.70	67.70	9	922	0.98%
2021/03/16	1	65.80	0	0.00	66.10	1	883	0.11%
2021/03/15	1	66.20	0	0.00	66.30	1	883	0.11%
2021/03/12	1	66.20	0	0.00	66.40	1	885	0.11%
2021/03/11	3	65.87	0	0.00	66.10	3	885	0.34%
2021/02/22	0	0.00	0.1	67.50	67.50	-0.1	955	-0.01%
2021/02/19	0	0.00	5	67.74	67.30	-5	955	-0.52%
2021/02/01	0	0.00	0	64.70	65.50	0	1,235	0.00%
2021/01/29	0	0.00	0.5	67.13	67.00	-0.5	1,350	-0.04%
2021/01/27	0	0.00	1.2	66.54	67.90	-1.2	1,358	-0.09%
2021/01/26	1	65.30	5	65.80	66.00	-4	1,358	-0.29%
2021/01/25	2	65.00	1	65.10	65.50	1	1,353	0.07%
2021/01/22	2	65.70	0	0.00	65.70	2	1,347	0.15%
2021/01/21	2.3	65.84	1	64.90	64.70	1.3	1,345	0.10%
2021/01/20	3.2	66.72	0	0.00	65.20	3.2	1,329	0.24%
2021/01/19	3	68.00	0	0.00	67.90	3	1,318	0.23%
2021/01/18	1.2	67.65	0	0.00	68.20	1.2	1,308	0.09%
2021/01/15	1.2	69.58	1	68.70	69.50	0.2	1,296	0.02%
2021/01/14	0	70.20	1	70.40	70.40	-1	1,281	-0.07%
2021/01/13	0.1	70.00	1	69.60	70.20	-0.9	1,274	-0.07%
2021/01/12	1.1	69.06	0	0.00	69.30	1.1	1,268	0.09%
2021/01/11	1	70.50	1	70.80	70.70	0	1,245	0.00%
2021/01/08	0.1	71.00	4	72.35	71.80	-4	1,242	-0.32%
2021/01/07	5	72.86	3	72.57	73.00	2	1,229	0.16%
2021/01/06	3	74.67	7.1	73.88	72.60	-4.1	1,221	-0.34%
2021/01/05	11	75.28	10	75.09	74.60	1	1,188	0.08%
2021/01/04	8	73.05	3	70.63	72.50	5	1,112	0.45%
2020/12/31	1	69.30	0	0.00	69.00	1	1,058	0.09%
2020/12/30	0	0.00	1	69.70	69.50	-1	1,063	-0.09%
2020/12/29	2	69.50	1	69.00	69.50	1	1,064	0.09%
2020/12/24	2.1	68.26	7	67.99	67.60	-4.9	1,025	-0.48%
2020/12/23	2	67.85	0	0.00	67.70	2	1,019	0.20%
2020/12/21	5	68.84	7	69.03	69.00	-2	1,011	-0.20%
2020/12/18	3	68.00	5	68.12	68.80	-2	983	-0.20%
2020/12/17	2.1	65.20	0	0.00	65.50	2.1	943	0.22%
2020/12/16	0	0.00	1.1	65.37	65.30	-1.1	948	-0.11%
2020/12/14	3	65.00	0	0.00	65.40	3	959	0.31%
2020/12/10	0	0.00	1	65.80	66.00	-1	967	-0.10%
2020/12/09	1	65.10	0	0.00	66.00	1	970	0.10%
2020/12/07	0	0.00	2	65.80	66.20	-2	982	-0.20%
2020/12/04	3	65.33	0	0.00	65.30	3	977	0.31%
2020/12/02	0	0.00	1	66.40	66.40	-1	964	-0.10%
2020/11/30	2	67.95	0	0.00	67.40	2	948	0.21%
2020/11/27	3	68.53	0	0.00	68.60	3	935	0.32%
2020/11/26	0	0.00	4	68.90	69.30	-4	937	-0.43%
2020/11/25	1	67.70	0	0.00	67.80	1	922	0.11%
2020/11/24	0	0.00	1	68.60	68.10	-1	918	-0.11%
2020/11/18	0	0.00	1	69.10	68.30	-1	883	-0.11%
2020/11/17	4	68.65	1	68.60	68.20	3	884	0.34%
2020/11/16	2	69.10	0	0.00	68.70	2	891	0.22%
2020/11/10	7	69.46	7	69.54	69.90	0	938	0.00%
2020/11/09	38	69.13	33	69.49	70.80	5	910	0.55%
2020/11/06	0.2	67.26	1	65.40	67.60	-0.8	754	-0.11%
2020/11/03	1	61.70	0	0.00	61.40	1	632	0.16%
2020/10/29	0	0.00	2	59.55	60.80	-2	632	-0.32%
2020/10/28	0	0.00	4	60.30	60.90	-4	630	-0.63%
2020/10/21	0	0.00	1	61.30	61.20	-1	648	-0.15%
2020/10/20	0	0.00	2	61.20	61.10	-2	650	-0.31%
2020/10/16	7	61.64	6	61.10	61.00	1	649	0.15%
2020/10/15	1	61.20	0	0.00	61.20	1	640	0.16%
2020/10/14	1	60.80	0	0.00	60.80	1	634	0.16%
2020/10/12	1	59.70	0	0.00	60.20	1	626	0.16%
2020/10/06	1	59.50	0	0.00	59.50	1	611	0.16%
2020/09/21	3	59.00	3	58.27	58.50	0	697	0.00%
2020/09/16	0	0.00	1	59.40	58.70	-1	700	-0.14%
2020/09/11	2	57.10	2	56.80	57.00	0	688	0.00%
2020/09/08	0	0.00	1.1	56.18	56.20	-1.1	672	-0.16%
2020/09/04	14	54.70	28	54.78	54.90	-14	687	-2.04%
2020/09/03	14	55.00	0	0.00	54.90	14	684	2.04%
2020/09/01	1	55.20	0	0.00	55.10	1	697	0.14%
2020/08/26	0	0.00	1	56.50	56.40	-1	734	-0.14%
2020/08/20	1	55.10	1	55.90	55.10	0	745	0.00%
2020/08/19	1	61.20	1	62.00	58.80	0	725	0.00%
2020/08/18	2	60.25	0	0.00	60.60	2	677	0.30%
2020/08/17	0	0.00	8	56.33	55.90	-8	636	-1.26%
2020/08/14	8	57.80	2	58.40	58.30	6	624	0.96%
2020/08/07	1	57.20	0	0.00	56.80	1	593	0.17%
2020/08/06	1	57.70	2	58.40	57.10	-1	586	-0.17%
2020/08/05	1	58.20	0	0.00	58.20	1	587	0.17%
2020/07/28	1	57.70	0	0.00	57.90	1	622	0.16%
2020/07/27	1	58.70	0	0.00	58.40	1	627	0.16%
2020/07/23	0	0.00	2	61.65	61.30	-2	623	-0.32%
2020/07/22	4	60.78	2	60.50	61.30	2	625	0.32%
2020/07/20	0	0.00	3	58.10	58.80	-3	637	-0.47%
2020/07/16	0	0.00	3	60.93	60.50	-3	646	-0.46%
2020/07/15	3	61.50	0	0.00	60.90	3	651	0.46%
2020/07/10	0	0.00	7	61.83	62.00	-7	714	-0.98%
2020/07/09	2	63.45	0	0.00	62.10	2	711	0.28%
2020/07/08	1	62.60	1	63.00	62.60	0	701	0.00%
2020/07/07	3	62.63	2	62.60	62.40	1	697	0.14%
2020/07/06	0	0.00	2	61.60	62.30	-2	691	-0.29%
2020/07/03	1	61.00	0	0.00	61.50	1	697	0.14%
2020/07/02	1	61.90	0	0.00	61.90	1	711	0.14%
2020/07/01	0	0.00	1	62.30	62.00	-1	710	-0.14%
2020/06/30	1	62.60	2	62.20	62.00	-1	703	-0.14%
2020/06/29	1	59.50	1	59.10	60.40	0	678	0.00%
2020/06/24	1	58.30	1	60.00	59.70	0	675	0.00%
2020/06/23	2	58.50	0	0.00	58.50	2	682	0.29%
2020/06/19	3	59.70	3	58.80	59.00	0	704	0.00%
2020/06/18	2	58.10	0	0.00	58.40	2	703	0.28%
2020/06/17	1	57.90	0	0.00	58.40	1	710	0.14%
2020/06/15	1	59.30	1	59.20	58.20	0	753	0.00%
2020/06/12	2	58.15	0	0.00	59.50	2	764	0.26%
2020/06/11	0	0.00	1	60.80	58.50	-1	781	-0.13%
2020/06/08	2	61.10	9.6	60.59	60.80	-7.6	847	-0.90%
2020/06/05	6	62.53	5	62.48	62.00	1	875	0.11%
2020/06/04	1	61.10	6	61.47	61.50	-5	870	-0.57%
2020/06/03	1	60.50	3	60.00	60.30	-2	862	-0.23%
2020/06/02	2	59.10	4	59.03	59.70	-2	857	-0.23%
2020/06/01	9	59.10	4	59.55	59.60	5	854	0.59%
2020/05/29	1	57.30	0	0.00	57.30	1	840	0.12%
2020/05/27	0	0.00	1	57.70	56.90	-1	862	-0.12%
2020/05/26	0	0.00	2	57.10	57.00	-2	869	-0.23%
2020/05/19	0	0.00	1	55.20	55.50	-1	895	-0.11%
2020/05/15	2	55.05	0	0.00	55.30	2	918	0.22%
2020/05/13	1	56.80	1	57.70	56.80	0	917	0.00%
2020/05/12	6	57.08	8	56.96	57.10	-2	932	-0.21%
2020/05/11	1	56.70	1	55.90	55.80	0	950	0.00%
2020/05/08	1	56.00	0	0.00	56.00	1	949	0.11%
2020/05/07	3	55.83	1	56.20	55.70	2	954	0.21%
2020/05/06	0	0.00	2	56.20	56.10	-2	966	-0.21%
2020/05/05	2	57.90	0	0.00	57.70	2	973	0.21%
2020/05/04	1	58.70	1	59.00	58.70	0	978	0.00%
2020/04/30	0	0.00	1	58.30	58.90	-1	991	-0.10%
2020/04/29	1	57.90	0	0.00	57.60	1	1,005	0.10%
2020/04/24	0	0.00	4	55.33	56.00	-4	1,024	-0.39%
2020/04/23	4	54.68	1	54.90	55.70	3	1,016	0.29%
2020/04/22	1	54.40	1	53.90	54.40	0	1,008	0.00%
2020/04/21	1	53.50	0	0.00	53.40	1	1,001	0.10%
2020/04/20	2	54.70	5	54.76	54.50	-3	989	-0.30%
2020/04/17	4	55.13	3	55.20	54.70	1	993	0.10%
2020/04/16	4	52.75	1	53.60	53.50	3	961	0.31%
2020/04/15	3	51.70	3	52.80	52.20	0	944	0.00%
2020/04/10	0	0.00	1	50.20	50.20	-1	926	-0.11%
2020/04/08	1	49.85	1	50.10	50.80	0	944	0.00%
2020/04/07	1	48.55	0	0.00	48.75	1	976	0.10%
2020/03/31	1	46.30	0	0.00	45.80	1	960	0.10%
2020/03/30	0	0.00	8	46.10	46.10	-8	959	-0.83%
2020/03/26	1	44.70	1	45.00	46.20	0	941	0.00%
2020/03/25	0	0.00	1	45.80	45.80	-1	933	-0.11%
2020/03/20	0	0.00	0.2	40.05	40.05	-0.2	923	-0.03%
2020/03/19	1	38.50	0	0.00	36.45	1	912	0.11%
2020/03/18	1	39.95	0	0.00	40.50	1	884	0.11%
2020/03/17	2	40.13	3	40.67	40.15	-1	875	-0.11%
2020/03/13	0	0.00	3	43.18	44.15	-3	863	-0.35%
2020/03/11	2	56.80	1	55.40	52.80	1	816	0.12%
2020/03/10	0	0.00	1	57.20	58.60	-1	777	-0.13%
2020/03/06	1	61.60	0	0.00	61.50	1	763	0.13%
2020/03/05	3	60.90	3	60.83	60.80	0	760	0.00%
2020/02/27	0	0.00	1	61.50	61.00	-1	741	-0.13%
2020/02/21	0	0.00	1	62.90	63.50	-1	734	-0.14%
2020/02/20	3	64.60	0	0.00	63.30	3	735	0.41%
2020/02/19	0	0.00	1	61.80	62.60	-1	737	-0.14%
2020/02/18	3	63.50	4	62.53	62.40	-1	733	-0.14%
2020/02/17	0	0.00	1	60.60	61.20	-1	712	-0.14%
2020/02/14	4	60.85	3	60.60	60.60	1	709	0.14%
2020/02/13	3	60.60	3	60.20	60.00	0	708	0.00%
2020/02/12	5	58.82	6	60.13	60.20	-1	701	-0.14%
2020/02/11	6	56.52	6	56.92	57.00	0	685	0.00%
2020/02/10	0	0.00	1	56.20	55.80	-1	697	-0.14%
2020/02/07	1	57.50	4	57.80	57.20	-3	706	-0.42%
2020/02/06	4	55.00	4	55.50	57.10	0	716	0.00%
2020/02/04	1	52.70	0	0.00	52.70	1	718	0.14%
2020/02/03	1	50.60	0	0.00	50.60	1	708	0.14%
2020/01/30	1	60.30	5	60.22	57.60	-4	691	-0.58%
2020/01/20	12	64.04	6	64.05	64.00	6	687	0.87%
2020/01/14	1	63.60	1	63.70	63.40	0	795	0.00%
2020/01/13	2	63.20	0	0.00	63.10	2	802	0.25%
2020/01/08	1	63.70	3	64.13	64.00	-2	822	-0.24%
2020/01/06	2	65.75	0	0.00	65.10	2	876	0.23%
2020/01/03	0	0.00	3	67.40	66.70	-3	887	-0.34%
2020/01/02	7	69.16	6	68.50	67.80	1	887	0.11%
2019/12/31	5	68.32	4	68.60	68.50	1	874	0.11%
2019/12/26	0	0.00	1	67.00	66.50	-1	840	-0.12%
2019/12/25	1	66.20	1	66.50	66.10	0	843	0.00%
2019/12/16	1	64.10	0	0.00	64.10	1	1,010	0.10%
2019/12/11	0	0.00	1	66.10	65.30	-1	1,087	-0.09%
2019/12/10	6	67.08	5	66.50	66.20	1	1,104	0.09%
2019/12/09	1	65.80	2.2	66.05	66.30	-1.2	1,100	-0.11%
2019/12/05	0	0.00	1	64.40	64.00	-1	1,109	-0.09%
2019/12/04	0	0.00	1	63.20	63.50	-1	1,131	-0.09%
2019/11/29	1	65.00	0	0.00	64.60	1	1,187	0.08%
2019/11/28	3	65.20	0	0.00	65.20	3	1,220	0.25%
2019/11/25	1	64.20	4	64.10	64.00	-3	1,266	-0.24%
2019/11/21	0	0.00	2	63.05	64.00	-2	1,311	-0.15%
2019/11/20	2	63.30	0	0.00	62.80	2	1,347	0.15%
2019/11/19	2.2	64.43	1	65.20	64.20	1.2	1,425	0.08%
2019/11/14	1	66.00	0	0.00	65.90	1	1,672	0.06%
2019/11/12	0	0.00	3	66.40	66.20	-3	1,705	-0.18%
2019/11/11	1	65.90	1	66.50	65.40	0	1,751	0.00%
2019/11/08	1	66.80	1	67.20	67.30	0	1,751	0.00%
2019/11/07	3	65.93	1	65.60	65.60	2	1,760	0.11%
2019/11/06	1	67.00	0	0.00	66.60	1	1,759	0.06%
2019/11/05	1	68.40	1	68.60	67.30	0	1,749	0.00%
2019/11/01	0	0.00	1	68.10	68.90	-1	1,747	-0.06%
2019/10/31	1	68.90	0	0.00	68.80	1	1,757	0.06%
2019/10/30	1	69.00	0	0.00	68.80	1	1,785	0.06%
2019/10/28	1	69.90	0.5	69.90	69.80	0.5	1,839	0.03%
2019/10/25	0	0.00	1	70.10	70.50	-1	1,922	-0.05%
2019/10/24	0	0.00	4	70.20	70.40	-4	1,943	-0.21%
2019/10/22	6	75.62	2	73.80	72.10	4	1,998	0.20%
2019/10/17	0	0.00	1	70.40	71.10	-1	1,960	-0.05%
2019/10/15	1	69.20	0	0.00	70.00	1	1,994	0.05%
2019/10/14	4	70.15	1	69.70	69.10	3	1,984	0.15%
2019/10/03	1	71.00	0	0.00	71.00	1	2,034	0.05%
2019/09/27	0	0.00	1	72.80	72.20	-1	2,193	-0.05%
2019/09/24	0	0.00	1	73.30	72.70	-1	2,270	-0.04%
2019/09/23	2	73.80	1	73.90	74.00	1	2,268	0.04%
2019/09/20	0	0.00	1	72.50	71.40	-1	2,230	-0.04%
2019/09/19	0	0.00	1	70.60	71.00	-1	2,216	-0.05%
2019/09/18	1	70.80	1.7	69.79	70.00	-0.7	2,205	-0.03%
2019/09/17	1	67.70	0.7	67.50	68.00	0.3	2,173	0.01%
2019/09/11	0	0.00	7	70.14	71.00	-7	2,250	-0.31%
2019/09/10	1	71.10	1	70.50	71.10	0	2,237	0.00%
2019/09/05	0	0.00	1	70.90	70.90	-1	2,208	-0.05%
2019/09/02	2	74.10	2	74.25	74.10	0	2,229	0.00%
2019/08/29	1	73.80	1	73.10	72.90	0	2,206	0.00%
2019/08/28	0	0.00	1	75.60	73.10	-1	2,219	-0.05%
2019/08/27	3	75.43	5	75.50	74.90	-2	2,218	-0.09%
2019/08/23	4	75.70	2	76.00	73.80	2	2,233	0.09%
2019/08/22	15	76.42	16	75.83	75.00	-1	2,229	-0.04%
2019/08/21	25	74.28	19	74.01	73.50	6	2,165	0.28%
2019/08/19	0	0.00	1	66.90	67.10	-1	1,932	-0.05%
2019/08/16	2	67.10	2	66.80	66.70	0	1,937	0.00%
2019/08/15	2	66.85	1	67.30	66.90	1	1,942	0.05%
2019/08/14	5	69.02	4	68.90	68.60	1	1,941	0.05%
2019/08/07	4	68.05	17	67.93	67.10	-13	1,929	-0.67%
2019/08/05	1	69.50	9	69.67	68.60	-8	1,960	-0.41%
2019/08/02	9	76.50	0	0.00	76.70	9	2,024	0.44%
2019/08/01	6	79.12	6	78.32	77.90	0	2,031	0.00%
2019/07/31	1	76.30	1	79.00	78.50	0	2,020	0.00%
2019/07/30	7	77.93	3	77.60	76.40	4	2,035	0.20%
2019/07/29	17	79.79	10	80.39	79.20	7	2,029	0.34%
2019/07/26	7	77.39	8	77.45	78.10	-1	1,955	-0.05%
2019/07/25	8	77.19	5	77.26	77.30	3	1,941	0.15%
2019/07/23	2	74.50	0	0.00	74.20	2	1,920	0.10%
2019/07/22	2	73.35	3	73.57	73.50	-1	1,936	-0.05%
2019/07/18	0	0.00	1	71.40	70.90	-1	1,974	-0.05%
2019/07/17	1	71.50	1	71.10	71.50	0	2,022	0.00%
2019/07/15	0	0.00	1	75.60	75.40	-1	2,041	-0.05%
2019/07/12	2	75.60	4	76.10	75.50	-2	2,104	-0.10%
2019/07/11	1	74.80	5	75.58	74.80	-4	2,116	-0.19%
2019/07/10	3	76.77	4	76.90	75.60	-1	2,157	-0.05%
2019/07/09	5	76.16	2	76.30	76.20	3	2,181	0.14%
2019/07/08	3	76.10	1	77.00	75.60	2	2,316	0.09%
2019/07/05	7	77.01	2	76.30	76.90	5	2,377	0.21%
2019/07/04	20	76.02	16	76.49	77.90	4	2,415	0.17%
2019/07/03	3	74.50	3	75.63	74.00	0	2,343	0.00%
2019/07/02	2	74.95	0	0.00	75.20	2	2,362	0.08%
2019/06/28	1	72.70	1	72.50	72.40	0	2,481	0.00%
2019/06/25	0	0.00	1	69.90	69.90	-1	2,736	-0.04%
2019/06/21	13	75.17	13	74.54	72.20	0	2,805	0.00%
2019/06/19	7	72.51	8	71.96	72.50	-1	2,770	-0.04%
2019/06/17	1	69.80	1	69.30	68.90	0	2,820	0.00%
2019/06/14	0	0.00	3	70.33	70.00	-3	2,862	-0.10%
2019/06/13	3	71.23	1	72.30	70.70	2	2,898	0.07%
2019/06/12	2	71.65	1	72.10	72.40	1	2,941	0.03%
2019/06/11	1	70.60	1	69.90	70.60	0	2,985	0.00%
2019/06/10	2	67.70	2	69.10	70.90	0	3,066	0.00%
2019/06/06	1	66.10	1	67.40	66.20	0	3,181	0.00%
2019/06/05	3	68.87	2	70.00	68.70	1	3,283	0.03%
2019/06/04	4	69.48	5	70.30	69.80	-1	3,348	-0.03%
2019/06/03	2	71.30	2	72.40	72.10	0	3,438	0.00%
2019/05/31	14	73.84	18	73.87	73.60	-4	3,460	-0.12%
2019/05/30	2	71.00	3	71.00	71.00	-1	3,472	-0.03%
2019/05/29	11	72.06	9	72.06	71.10	2	3,561	0.06%
2019/05/28	0	0.00	2	70.00	70.90	-2	3,657	-0.05%
2019/05/27	1	67.30	0	0.00	66.00	1	3,771	0.03%
2019/05/23	1	69.30	0	0.00	69.30	1	3,975	0.03%
2019/05/21	2	67.90	1	66.80	70.80	1	4,010	0.02%
2019/05/20	1	70.80	1	70.00	68.60	0	4,008	0.00%
2019/05/17	2	70.20	8	69.02	70.00	-6	4,025	-0.15%
2019/05/16	2	70.95	2	70.05	69.00	0	4,031	0.00%
2019/05/15	2	69.95	2	69.70	70.40	0	4,025	0.00%
2019/05/14	3	68.03	0	0.00	68.90	3	4,017	0.07%
2019/05/13	4	67.63	5	67.12	67.10	-1	4,012	-0.02%
2019/05/10	3	66.77	36	66.58	67.20	-33	4,006	-0.82%
2019/05/09	0	0.00	2	69.60	68.60	-2	3,943	-0.05%
2019/05/07	3	73.23	3	73.27	73.50	0	3,947	0.00%
2019/05/06	7	71.50	1	73.00	70.80	6	3,970	0.15%
2019/05/03	2	77.20	0	0.00	76.90	2	4,072	0.05%
2019/05/02	1	77.00	6	77.00	76.90	-5	4,075	-0.12%
2019/04/30	3	77.50	0	0.00	77.70	3	4,095	0.07%
2019/04/29	15	75.86	3	76.67	75.60	12	4,117	0.29%
2019/04/26	8	80.89	7	79.56	78.90	1	4,137	0.02%
2019/04/25	1	82.00	3	82.30	81.90	-2	4,152	-0.05%
2019/04/24	6	82.67	0	0.00	82.00	6	4,242	0.14%
2019/04/23	9	81.77	14	82.15	83.00	-5	4,269	-0.12%
2019/04/22	8	78.94	9	79.23	80.10	-1	4,214	-0.02%
2019/04/19	10	80.53	3	80.43	79.50	7	4,188	0.17%
2019/04/18	13	82.28	10	81.53	80.80	3	4,174	0.07%
2019/04/17	9	86.11	16	85.11	84.60	-7	4,136	-0.17%
2019/04/16	30	86.29	19	85.03	85.00	11	4,098	0.27%
2019/04/15	1	86.30	4	86.25	84.70	-3	4,043	-0.07%
2019/04/12	27	86.23	19	86.23	86.30	8	3,989	0.20%
2019/04/11	14	84.36	14	83.52	83.30	0	3,825	0.00%
2019/04/10	6	84.45	5	83.34	81.90	1	3,736	0.03%
2019/04/09	1	83.50	5	82.12	82.60	-4	3,648	-0.11%
2019/04/08	18	85.18	13	84.52	82.40	5	3,617	0.14%
2019/04/03	43	82.45	38	83.01	82.00	5	3,522	0.14%
2019/04/02	2	78.30	2	78.25	78.10	0	3,355	0.00%
2019/04/01	12	77.84	6	77.20	77.00	6	3,325	0.18%
2019/03/29	23	79.34	25	79.69	78.50	-2	3,291	-0.06%
2019/03/28	16	77.01	13	77.81	77.80	3	3,115	0.10%
2019/03/26	2	75.10	2	74.30	71.60	0	2,962	0.00%
2019/03/25	1	73.70	2	73.75	74.40	-1	2,929	-0.03%
2019/03/22	0	0.00	1	76.40	76.40	-1	2,886	-0.03%
2019/03/21	26	78.54	24	78.51	77.50	2	2,863	0.07%
2019/03/19	1	77.50	3	77.77	76.90	-2	2,753	-0.07%
2019/03/18	4	77.25	2	77.45	77.80	2	2,700	0.07%
2019/03/15	0	0.00	1	76.00	77.50	-1	2,661	-0.04%
2019/03/14	4	78.00	5	77.44	76.80	-1	2,604	-0.04%
2019/03/13	6	78.03	8	78.91	76.80	-2	2,534	-0.08%
2019/03/12	24	77.11	19	77.64	79.00	5	2,429	0.21%
2019/03/11	22	73.77	22	74.36	76.00	0	2,275	0.00%
2019/03/08	2	70.05	2	70.45	69.10	0	2,148	0.00%
2019/03/07	22	71.40	22	70.28	67.50	0	2,064	0.00%
2019/03/05	0	0.00	5	70.90	69.50	-5	1,915	-0.26%
2019/03/04	20	74.00	20	73.28	72.30	0	1,844	0.00%
2019/02/27	18	75.03	13	75.24	76.90	5	1,744	0.29%
2019/02/26	13	74.25	18	74.31	72.80	-5	1,609	-0.31%
2019/02/25	11	71.09	16	70.56	73.20	-5	1,463	-0.34%
2019/02/22	45	66.98	36	67.68	66.60	9	1,359	0.66%
2019/02/19	2	59.80	0	0.00	59.30	2	1,158	0.17%
2019/02/18	1	60.70	2	60.70	60.60	-1	1,134	-0.09%
2019/02/15	2	63.70	5	61.08	60.70	-3	1,097	-0.27%
2019/02/14	3	61.87	0	0.00	61.70	3	1,066	0.28%
2019/02/11	1	60.20	0	0.00	62.00	1	1,026	0.10%
2019/01/30	1	60.60	4	59.95	60.00	-3	996	-0.30%
2019/01/29	1	60.50	1	60.40	60.40	0	969	0.00%
2019/01/28	3	61.57	1	61.20	62.30	2	942	0.21%
2019/01/25	14	61.25	14	60.81	62.30	0	905	0.00%
2019/01/24	9	59.74	9	60.26	60.50	0	852	0.00%
2019/01/23	0	0.00	1	57.00	57.10	-1	720	-0.14%
2019/01/22	4	56.60	2	56.70	56.90	2	708	0.28%
2019/01/21	1	56.70	1	56.90	56.90	0	667	0.00%
2019/01/16	2	54.75	3	53.97	55.10	-1	524	-0.19%
2019/01/15	5	50.54	4	50.25	51.50	1	410	0.24%
2018/12/22	0	0.00	1	44.90	44.90	-1	297	-0.34%
2018/12/14	0	0.00	1	44.20	44.30	-1	329	-0.30%
2018/12/07	0	0.00	0	43.10	43.25	0	398	-0.01%
2018/11/01	2	38.03	2	39.43	39.40	0	453	0.00%
2018/10/31	2	38.00	2	37.75	37.70	0	441	0.00%
2018/10/26	1	41.60	0	0.00	40.95	1	441	0.23%
2018/10/23	2	42.40	1	43.00	43.00	1	431	0.23%
2018/10/22	0	0.00	1	42.80	42.80	-1	430	-0.23%
2018/10/12	0	0.00	1	40.22	41.20	-1	415	-0.25%
2018/10/02	0	0.00	1	45.80	45.95	-1	408	-0.24%
2018/10/01	0	0.00	2	45.80	45.80	-2	403	-0.50%
2018/09/28	0	0.00	4	46.50	46.50	-4	402	-0.99%
2018/09/27	0	0.00	1	46.60	46.60	-1	406	-0.25%
2018/09/26	7	47.09	0	0.00	47.05	7	406	1.72%
2018/09/18	0	0.00	0.1	46.20	46.10	-0.1	374	-0.02%
2018/09/17	0	0.00	0.2	47.20	47.40	-0.2	353	-0.05%
2018/09/06	0	0.00	1	45.15	45.35	-1	337	-0.30%
2018/08/09	0	0.00	2	44.10	44.20	-2	439	-0.45%
2018/08/06	2	44.75	8	44.75	44.40	-6	439	-1.37%
2018/08/03	8	46.50	1	46.40	46.70	7	428	1.63%
2018/08/02	1	45.75	0	0.00	45.90	1	426	0.23%
2018/08/01	1	45.55	1	45.85	45.85	0	426	0.00%
2018/07/31	1	45.60	1	45.85	45.85	0	431	0.00%
2018/07/30	1	45.55	1	45.90	45.90	0	430	0.00%
2018/07/27	1	45.75	1	46.00	46.00	0	430	0.00%
2018/07/10	1	45.70	1	45.65	45.25	0	498	0.00%
2018/06/26	0	0.00	2	46.60	46.75	-2	498	-0.40%
2018/06/21	0	0.00	2	48.20	48.10	-2	500	-0.40%
2018/06/19	0	0.00	2	48.53	48.30	-2	496	-0.40%
2018/06/15	2	49.05	0	0.00	49.20	2	492	0.41%
2018/06/14	1	48.90	1	48.95	49.20	0	489	0.00%
2018/06/13	0	0.00	5	48.97	48.90	-5	485	-1.03%
2018/06/12	8	49.62	2	50.35	49.10	6	476	1.26%
2018/06/11	8	48.91	2	48.95	49.35	6	444	1.35%
2018/05/24	0	0.00	1	45.70	45.80	-1	385	-0.26%
2018/05/08	0	0.00	3	45.70	46.20	-3	423	-0.71%
2018/04/30	2	46.85	2	47.25	47.20	0	450	0.00%
2018/04/27	0	0.00	1	47.00	47.45	-1	455	-0.22%
2018/04/25	0	0.00	1	45.40	46.50	-1	464	-0.22%
2018/04/23	1	46.15	3	45.95	46.20	-2	459	-0.44%
2018/04/20	2	46.45	1	46.45	46.55	1	458	0.22%
2018/04/19	4	46.14	0	0.00	46.15	4	462	0.87%
2018/03/30	1	45.50	1	45.60	45.65	0	589	0.00%
2018/02/07	1	40.70	1	40.20	40.20	0	1,538	0.00%
2018/02/05	0	0.00	3	42.20	42.55	-3	1,521	-0.20%
2018/01/30	0	0.00	2	43.85	43.45	-2	1,531	-0.13%
2018/01/29	1	43.75	1	43.85	44.65	0	1,530	0.00%
2018/01/24	2	44.85	2	44.80	44.85	0	1,515	0.00%
2018/01/17	1	47.35	0	0.00	46.80	1	1,479	0.07%
2018/01/16	1	47.50	0	0.00	47.30	1	1,477	0.07%
2018/01/12	0	0.00	4	46.94	47.20	-4	1,479	-0.27%
2018/01/11	0	0.00	1	46.80	46.55	-1	1,485	-0.07%
2018/01/05	5	48.12	4	47.13	47.10	1	1,463	0.07%
2018/01/04	1	46.10	1	47.40	48.20	0	1,441	0.00%