立端 (6245)-玉山-板橋券商分點個股進出

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
95.3
漲跌
▲1.0
漲幅
+1.06%
成交量
326張
產業
上櫃通信網路類股
335人加入追蹤

立即追蹤
本地時間: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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/04/18	1.1	94.36	0	0.00	95.30	1.1	2,059	0.05%
2024/04/17	0	94.93	0	0.00	94.30	0	2,137	0.00%
2024/04/16	3	94.17	17	94.18	92.90	-14	2,145	-0.65%
2024/04/15	2	98.40	0	0.00	98.20	2	2,123	0.09%
2024/04/11	4	99.78	0	0.00	99.80	4	2,128	0.19%
2024/04/10	3.1	102.83	5.1	102.09	102.50	-2.1	2,125	-0.10%
2024/04/09	3	98.93	4	98.60	98.00	-1	2,100	-0.05%
2024/04/08	1	100.00	1	100.00	99.50	0	2,095	0.00%
2024/03/29	1	99.90	1	99.80	100.50	0	2,135	0.00%
2024/03/28	4	101.13	0	0.00	100.00	4	2,158	0.19%
2024/03/27	4	100.88	0	0.00	101.00	4	2,168	0.18%
2024/03/25	1	103.50	1	103.50	104.00	0	2,241	0.00%
2024/03/22	1	101.00	1	102.00	101.50	0	2,251	0.00%
2024/03/21	3	102.67	0	0.00	102.50	3	2,262	0.13%
2024/03/20	0	0.00	1	102.00	102.00	-1	2,319	-0.04%
2024/03/18	0	0.00	2	100.00	100.50	-2	2,335	-0.09%
2024/03/15	2	101.25	0	0.00	101.00	2	2,372	0.08%
2024/03/13	0	0.00	2	101.75	100.50	-2	2,454	-0.08%
2024/03/12	2	101.25	0	0.00	102.00	2	2,493	0.08%
2024/03/11	2	100.10	0	0.00	100.00	2	2,551	0.08%
2024/03/08	6	99.78	4.1	97.86	98.80	1.9	2,622	0.07%
2024/03/07	5.1	101.30	0	0.00	100.00	5.1	2,718	0.19%
2024/03/06	0	107.00	0	0.00	104.00	0	2,753	0.00%
2024/03/05	0	0.00	1	108.00	107.50	-1	2,715	-0.04%
2024/03/04	1	107.50	1	107.00	107.50	0	2,763	0.00%
2024/03/01	3.1	106.68	1	105.50	106.00	2.1	2,882	0.07%
2024/02/29	2	104.50	1	105.00	105.00	1	3,013	0.03%
2024/02/27	3	106.00	3	107.33	105.00	0	3,200	0.00%
2024/02/26	0	0.00	1.2	105.54	105.50	-1.2	3,287	-0.04%
2024/02/22	2	106.50	2	106.00	106.00	0	3,367	0.00%
2024/02/21	2	105.50	0	0.00	105.50	2	3,351	0.06%
2024/02/20	0.3	105.04	0	0.00	105.00	0.3	3,346	0.01%
2024/02/19	2	103.00	2	102.50	103.00	0	3,369	0.00%
2024/02/16	0	0.00	0.1	104.00	104.50	-0.1	3,348	0.00%
2024/02/15	20	103.98	0	0.00	104.00	20	3,330	0.60%
2024/02/05	2	114.00	0	0.00	114.50	2	3,237	0.06%
2024/02/02	3	116.83	0	0.00	116.00	3	3,225	0.09%
2024/02/01	0	0.00	3	115.00	116.50	-3	3,194	-0.09%
2024/01/31	3	114.50	0	0.00	115.00	3	3,180	0.09%
2024/01/26	1	113.50	1	115.00	113.50	0	3,153	0.00%
2024/01/25	4	117.13	6	118.00	113.50	-2	3,124	-0.06%
2024/01/24	2	118.25	0.2	118.00	115.50	1.8	3,003	0.06%
2024/01/23	0	0.00	2.1	117.00	117.50	-2.1	2,964	-0.07%
2024/01/22	1	115.50	1.5	115.20	117.00	-0.5	2,935	-0.02%
2024/01/19	0	114.00	1	114.00	114.00	-1	2,902	-0.03%
2024/01/18	2	114.72	3	113.00	112.50	-1	2,886	-0.03%
2024/01/17	1	116.49	3.1	117.61	117.00	-2.1	2,836	-0.07%
2024/01/16	1	117.00	6	117.33	116.00	-5	2,768	-0.18%
2024/01/15	2	112.50	1	114.00	117.50	1	2,708	0.04%
2024/01/12	6.1	112.26	2	114.00	111.50	4.1	2,656	0.15%
2024/01/11	1.1	114.23	2	113.00	113.50	-0.9	2,632	-0.03%
2024/01/10	0	0.00	1	108.50	108.50	-1	2,572	-0.04%
2024/01/08	0	0.00	3	110.83	109.50	-3	2,557	-0.12%
2024/01/05	0	0.00	2	111.00	111.00	-2	2,557	-0.08%
2024/01/04	2	110.75	0	0.00	109.00	2	2,568	0.08%
2024/01/02	2	109.50	1	109.50	110.50	1	2,560	0.04%
2023/12/28	1	113.00	0	0.00	112.00	1	2,552	0.04%
2023/12/27	0	0.00	1.2	113.10	113.00	-1.2	2,550	-0.05%
2023/12/26	1	114.50	0	0.00	114.00	1	2,547	0.04%
2023/12/25	0	0.00	1	113.00	113.50	-1	2,527	-0.04%
2023/12/22	1	112.50	0	0.00	113.00	1	2,495	0.04%
2023/12/21	0	0.00	5	114.00	111.50	-5	2,494	-0.20%
2023/12/20	3.1	111.48	3	112.33	115.50	0.1	2,469	0.00%
2023/12/19	0	0.00	3	110.00	110.50	-3	2,414	-0.12%
2023/12/18	3	109.67	0	0.00	109.50	3	2,401	0.12%
2023/12/15	5	110.60	0	0.00	109.50	5	2,396	0.21%
2023/12/13	0	0.00	0.1	113.50	113.50	-0.1	2,327	-0.01%
2023/12/12	1	116.00	2	115.75	113.50	-1	2,326	-0.04%
2023/12/11	2.1	114.52	0	0.00	113.50	2.1	2,314	0.09%
2023/12/08	3	114.67	0	0.00	117.00	3	2,291	0.13%
2023/12/07	3	113.17	2	114.75	112.50	1	2,257	0.04%
2023/12/06	0	0.00	2	117.75	116.00	-2	2,255	-0.09%
2023/12/05	5	116.30	0	0.00	115.00	5	2,192	0.23%
2023/12/04	5.3	118.15	1	118.50	117.00	4.3	2,151	0.20%
2023/12/01	0	0.00	5.1	118.56	122.50	-5.1	2,050	-0.25%
2023/11/30	0	114.00	4.2	116.83	115.00	-4.2	1,957	-0.21%
2023/11/29	4	116.38	5	115.50	115.50	-1	1,915	-0.05%
2023/11/28	7	115.14	15	110.13	115.50	-8	1,830	-0.44%
2023/11/27	9	106.44	7.2	106.47	107.00	1.8	1,681	0.11%
2023/11/24	4	114.88	10.2	116.49	115.50	-6.2	1,506	-0.41%
2023/11/23	10	111.80	12.1	113.97	113.00	-2.1	1,322	-0.16%
2023/11/22	1	108.50	27.7	107.96	108.50	-26.7	1,130	-2.37%
2023/11/21	4	98.88	0	0.00	99.00	4	1,015	0.39%
2023/11/20	1.1	98.47	1	97.70	98.00	0.1	1,029	0.00%
2023/11/17	1	97.49	1	97.20	97.20	0	1,022	0.00%
2023/11/16	1.2	96.02	3	98.43	97.90	-1.8	1,021	-0.18%
2023/11/15	1	93.10	0	0.00	94.30	1	978	0.10%
2023/11/14	2	91.00	0	0.00	91.80	2	978	0.20%
2023/11/10	0.2	94.91	0	0.00	94.80	0.2	974	0.02%
2023/11/09	0.3	94.60	0	0.00	94.00	0.3	990	0.03%
2023/11/08	0	0.00	1.2	94.29	94.40	-1.2	1,040	-0.11%
2023/11/07	0	0.00	1	93.70	93.60	-1	1,094	-0.09%
2023/11/06	1.3	93.87	5	94.32	94.20	-3.7	1,142	-0.32%
2023/11/03	1	91.20	0	0.00	90.80	1	1,142	0.09%
2023/11/02	0	0.00	1	91.30	90.50	-1	1,219	-0.08%
2023/11/01	0	0.00	1.1	88.89	90.20	-1.1	1,251	-0.09%
2023/10/31	2.2	89.35	1	89.00	89.00	1.2	1,279	0.09%
2023/10/26	0	0.00	1	90.40	90.10	-1	1,398	-0.07%
2023/10/25	0	0.00	2	91.30	90.50	-2	1,439	-0.14%
2023/10/20	3	90.27	0	90.20	91.20	3	1,607	0.19%
2023/10/19	0.8	91.04	1	91.10	91.50	-0.3	1,657	-0.02%
2023/10/18	2	88.80	1.1	89.00	91.10	0.9	1,686	0.05%
2023/10/16	1	91.30	0	0.00	91.30	1	1,744	0.06%
2023/10/13	0.1	92.60	1	93.90	92.00	-0.9	1,811	-0.05%
2023/10/12	5	91.79	0	91.80	91.60	5	1,854	0.27%
2023/10/11	1	94.60	4	95.60	94.50	-3	1,905	-0.16%
2023/10/06	0	0.00	1	96.40	96.20	-1	2,078	-0.05%
2023/10/05	0	0.00	1	94.60	96.40	-1	2,099	-0.05%
2023/10/03	5	93.38	0	0.00	92.30	5	2,147	0.23%
2023/10/02	1	92.80	0.2	92.50	94.60	0.8	2,179	0.04%
2023/09/27	2	90.70	2	91.00	90.70	0	2,263	0.00%
2023/09/26	12.1	91.70	10	91.30	90.80	2.1	2,301	0.09%
2023/09/25	4.1	92.95	0	0.00	92.60	4.1	2,326	0.17%
2023/09/22	1	91.80	2	92.10	93.30	-1	2,370	-0.04%
2023/09/21	4.1	93.36	0	0.00	93.00	4.1	2,389	0.17%
2023/09/20	0	95.80	1	95.70	94.60	-1	2,397	-0.04%
2023/09/19	0.3	99.50	0	0.00	96.90	0.3	2,418	0.01%
2023/09/18	1	98.30	0	0.00	97.50	1	2,443	0.04%
2023/09/15	1.2	97.57	0	0.00	97.70	1.2	2,488	0.05%
2023/09/14	0.3	98.96	2	98.40	100.00	-1.8	2,509	-0.07%
2023/09/13	0.3	93.82	0	0.00	93.80	0.3	2,517	0.01%
2023/09/12	7	94.87	1	93.40	92.90	6	2,572	0.23%
2023/09/11	9.4	96.13	10	96.17	95.60	-0.6	2,670	-0.02%
2023/09/07	4.1	102.41	1	102.50	102.50	3.1	2,885	0.11%
2023/09/06	0	0.00	11.3	109.56	109.50	-11.3	2,922	-0.39%
2023/09/04	0	0.00	4	107.00	107.50	-4	2,980	-0.13%
2023/09/01	0.1	107.50	0	0.00	107.00	0.1	3,002	0.00%
2023/08/31	4	105.00	0	0.00	106.00	4	3,029	0.13%
2023/08/30	3.1	103.71	1	104.00	104.00	2.1	3,041	0.07%
2023/08/29	2	102.50	0	0.00	103.50	2	3,087	0.06%
2023/08/28	7.1	103.00	3.6	102.58	102.00	3.5	3,113	0.11%
2023/08/25	2	104.00	0	0.00	104.50	2	3,201	0.06%
2023/08/24	2.1	104.29	1	104.00	104.50	1.1	3,275	0.03%
2023/08/23	1	105.50	1	105.50	105.50	0	3,373	0.00%
2023/08/22	3	105.17	2	105.50	105.00	1	3,497	0.03%
2023/08/21	0.1	106.50	0	0.00	106.00	0.1	3,653	0.00%
2023/08/18	1	106.00	40	106.23	105.00	-39	3,821	-1.02%
2023/08/17	4	106.88	10	106.50	107.00	-6	4,115	-0.15%
2023/08/16	2	104.00	4	104.25	104.00	-2	4,276	-0.05%
2023/08/15	5	104.40	3	104.00	105.00	2	4,464	0.04%
2023/08/14	3.5	102.99	3	103.33	100.00	0.5	4,570	0.01%
2023/08/11	3.2	105.04	39	106.49	105.50	-35.8	4,626	-0.77%
2023/08/10	10	106.25	2	108.00	109.00	8	4,659	0.17%
2023/08/09	1	110.00	0.1	111.50	109.50	0.9	4,689	0.02%
2023/08/08	0	0.00	2	110.50	110.50	-2	4,779	-0.04%
2023/08/07	2.1	110.06	26.4	112.19	112.50	-24.3	4,848	-0.50%
2023/08/04	8	109.25	82.2	107.83	113.00	-74.2	4,983	-1.49%
2023/08/02	4.1	112.12	12.8	113.09	110.00	-8.7	5,006	-0.17%
2023/08/01	14	113.86	1	117.50	114.00	13	5,107	0.25%
2023/07/31	4	116.38	1	117.50	116.00	3	5,348	0.06%
2023/07/28	4.1	115.12	1	116.00	115.00	3.1	5,356	0.06%
2023/07/27	9.1	118.72	1	119.00	118.00	8.1	5,330	0.15%
2023/07/26	7.1	118.85	2.1	120.17	118.00	5	5,319	0.09%
2023/07/25	14	116.39	6	117.33	117.00	8	5,283	0.15%
2023/07/24	3	116.17	3	117.67	116.50	0	5,280	0.00%
2023/07/21	1.1	114.48	1	114.00	114.50	0.1	5,258	0.00%
2023/07/20	41.1	116.47	0	0.00	116.50	41.1	5,311	0.77%
2023/07/19	1	113.50	2	116.00	113.50	-1	5,308	-0.02%
2023/07/18	7.1	113.36	4	113.50	113.50	3.1	5,334	0.06%
2023/07/17	7	117.00	1	117.50	115.50	6	5,353	0.11%
2023/07/14	3.1	116.16	1.1	117.02	116.00	2	5,361	0.04%
2023/07/13	7	118.29	3	116.50	117.50	4	5,314	0.08%
2023/07/12	2	109.75	1	110.00	111.00	1	5,185	0.02%
2023/07/11	0	0.00	1.1	110.14	111.00	-1.1	5,246	-0.02%
2023/07/10	1.2	108.13	0	0.00	110.00	1.2	5,260	0.02%
2023/07/07	4.1	109.00	0	0.00	109.00	4.1	5,332	0.08%
2023/07/06	6	111.75	12	112.00	111.00	-6	5,489	-0.11%
2023/07/05	3.1	112.15	3	113.00	112.00	0.1	5,496	0.00%
2023/07/04	2.1	110.10	1	112.00	111.50	1.1	5,491	0.02%
2023/07/03	1.1	111.07	0	0.00	111.00	1.1	5,480	0.02%
2023/06/30	7	111.57	0.4	111.88	112.00	6.6	5,522	0.12%
2023/06/28	1	106.50	0.2	108.50	106.00	0.8	5,605	0.01%
2023/06/27	4.5	108.27	0	0.00	107.00	4.5	5,712	0.08%
2023/06/26	6.1	108.76	0.1	110.00	108.50	6	5,791	0.10%
2023/06/21	3.1	110.88	1	111.50	111.00	2.1	6,010	0.04%
2023/06/20	7	110.36	0	0.00	111.00	7	6,177	0.11%
2023/06/19	5	111.80	0	0.00	112.00	5	6,236	0.08%
2023/06/16	1.1	111.50	2.4	110.67	110.50	-1.4	6,237	-0.02%
2023/06/15	4.3	113.02	1.1	113.23	113.00	3.2	6,208	0.05%
2023/06/14	5.2	112.13	0	0.00	111.50	5.2	6,122	0.08%
2023/06/13	10.3	112.62	23	115.74	113.50	-12.7	6,098	-0.21%
2023/06/12	5.1	115.01	0	0.00	115.00	5.1	5,970	0.08%
2023/06/09	0.1	127.50	1	127.50	127.50	-1	5,959	-0.02%
2023/06/08	9.2	126.35	3	125.83	125.00	6.2	6,092	0.10%
2023/06/07	2	131.25	0	0.00	131.00	2	6,106	0.03%
2023/06/06	4.1	132.00	0	0.00	130.50	4.1	6,154	0.07%
2023/06/05	4	134.50	2	135.50	135.50	2	6,167	0.03%
2023/06/02	2	133.50	4	133.50	134.50	-2	6,235	-0.03%
2023/06/01	2	134.50	0	0.00	134.50	2	6,334	0.03%
2023/05/31	18	135.56	3	138.00	136.50	15	6,562	0.23%
2023/05/30	4	135.88	2	136.25	136.00	2	6,538	0.03%
2023/05/29	1	136.00	4	132.38	135.50	-3	6,546	-0.05%
2023/05/26	1	129.00	2.1	131.51	128.00	-1.1	6,556	-0.02%
2023/05/25	3.3	132.97	2	132.25	129.00	1.3	6,500	0.02%
2023/05/24	17.1	135.44	14	136.14	135.00	3.1	6,491	0.05%
2023/05/23	23	138.13	23	131.09	140.50	0	6,518	0.00%
2023/05/22	8	129.38	5	128.20	128.50	3	6,536	0.05%
2023/05/19	1	126.00	2	127.00	125.00	-1	6,667	-0.01%
2023/05/18	3	122.83	3	123.83	124.00	0	6,598	0.00%
2023/05/17	1	120.00	7	121.79	121.00	-6	6,515	-0.09%
2023/05/16	2	121.25	3.1	120.67	119.50	-1.1	6,503	-0.02%
2023/05/15	1	120.50	4	118.88	118.00	-3	6,578	-0.05%
2023/05/12	3	117.83	2	120.00	120.50	1	6,623	0.02%
2023/05/11	9	117.83	4	116.88	116.00	5	6,731	0.07%
2023/05/10	1	115.52	1	119.50	116.00	0	6,737	0.00%
2023/05/09	1	114.50	0	0.00	114.00	1	6,671	0.01%
2023/05/08	14	117.54	7	116.79	117.00	7	6,753	0.10%
2023/05/05	4	114.12	16	115.50	115.50	-12	6,788	-0.18%
2023/05/04	1	107.50	0	0.00	107.00	1	6,558	0.02%
2023/05/03	5	105.50	0	0.00	104.50	5	6,556	0.08%
2023/05/02	4	106.00	6	104.75	105.50	-2	6,630	-0.03%
2023/04/28	34	102.65	0	0.00	102.50	34	6,665	0.51%
2023/04/26	50	99.98	1	98.00	100.00	49	6,776	0.72%
2023/04/25	40	102.13	0.1	101.31	98.30	39.9	6,949	0.57%
2023/04/24	0	0.00	0	102.67	102.00	0	7,208	0.00%
2023/04/21	0	0.00	0.5	100.97	100.50	-0.5	7,348	-0.01%
2023/04/20	2.1	103.05	0	0.00	103.00	2.1	7,300	0.03%
2023/04/19	0	0.00	1.5	108.97	108.00	-1.5	7,251	-0.02%
2023/04/17	0	0.00	2	112.00	110.00	-2	7,327	-0.03%
2023/04/14	2	111.00	0.6	111.02	111.50	1.4	7,313	0.02%
2023/04/13	1	110.50	1.1	110.00	109.50	-0.1	7,258	0.00%
2023/04/12	4	109.01	0.5	110.30	111.00	3.5	7,245	0.05%
2023/04/11	14.1	110.82	1.5	110.33	109.50	12.6	7,162	0.18%
2023/04/10	1	121.50	2	123.00	121.50	-1	7,000	-0.01%
2023/04/07	0	0.00	0.1	122.00	122.00	-0.1	7,009	0.00%
2023/04/06	0.1	121.50	0	0.00	121.50	0.1	7,017	0.00%
2023/03/31	3	122.33	2	122.00	121.50	1	7,121	0.01%
2023/03/30	0	0.00	2	121.50	121.50	-2	7,218	-0.03%
2023/03/29	0	0.00	2.2	118.50	119.00	-2.2	7,197	-0.03%
2023/03/28	5.2	120.44	3	122.00	118.00	2.2	7,243	0.03%
2023/03/27	18	121.36	11	124.00	121.50	7	7,148	0.10%
2023/03/24	3	128.63	20	126.00	123.50	-17	7,102	-0.24%
2023/03/23	1	121.00	5	125.00	127.00	-4	6,916	-0.06%
2023/03/22	5	114.40	6	116.33	115.50	-1	6,781	-0.01%
2023/03/21	2	112.00	0	0.00	111.50	2	6,770	0.03%
2023/03/20	0.2	114.11	5	112.00	113.50	-4.8	6,866	-0.07%
2023/03/17	0	0.00	2	111.50	111.50	-2	6,950	-0.03%
2023/03/16	0.3	107.50	0	0.00	107.50	0.3	7,009	0.00%
2023/03/15	0	0.00	0.2	111.75	111.50	-0.2	7,091	0.00%
2023/03/14	6	108.67	7.1	108.71	110.00	-1.1	7,162	-0.02%
2023/03/13	17	106.59	17.2	108.35	108.50	-0.2	7,206	0.00%
2023/03/10	10.4	115.19	3	114.83	114.50	7.4	7,204	0.10%
2023/03/09	12	121.58	1	120.00	120.00	11	7,305	0.15%
2023/03/08	0.1	119.75	1	119.50	119.00	-0.9	7,505	-0.01%
2023/03/07	8.4	118.97	6	119.25	121.00	2.4	7,613	0.03%
2023/03/06	4.1	120.02	1	121.50	119.50	3.1	7,701	0.04%
2023/03/03	7	122.93	13	122.27	123.00	-6	7,598	-0.08%
2023/03/02	6	114.42	9	114.72	116.50	-3	7,411	-0.04%
2023/03/01	8	111.13	1.3	111.12	113.00	6.7	7,452	0.09%
2023/02/24	3.2	110.03	2	112.50	109.50	1.2	7,558	0.02%
2023/02/23	2	113.75	0	0.00	114.50	2	7,718	0.03%
2023/02/22	12.3	109.53	6.4	110.38	111.50	6	7,996	0.07%
2023/02/21	23.1	116.84	24	117.90	116.50	-0.9	8,003	-0.01%
2023/02/20	19	117.29	18.1	117.64	116.50	1	7,857	0.01%
2023/02/17	9	111.39	15	112.90	114.50	-6	7,569	-0.08%
2023/02/16	2	107.00	3.1	106.98	105.50	-1.1	7,339	-0.01%
2023/02/15	2	103.25	3	104.00	104.50	-1	7,291	-0.01%
2023/02/14	2	102.75	1	103.50	103.00	1	7,344	0.01%
2023/02/13	3	106.50	5.1	107.29	106.00	-2.1	7,332	-0.03%
2023/02/10	9.1	104.15	9	102.89	102.50	0.1	7,218	0.00%
2023/02/09	12.1	104.38	7	105.79	105.00	5	7,140	0.07%
2023/02/08	6	99.88	11	100.59	101.00	-5	6,972	-0.07%
2023/02/07	4	98.43	12	97.65	99.50	-8	6,859	-0.12%
2023/02/06	8	96.73	4	95.28	95.20	4	6,859	0.06%
2023/02/03	6	98.01	9	99.64	101.00	-3	6,762	-0.04%
2023/02/02	0	0.00	1	94.20	94.10	-1	6,627	-0.02%
2023/02/01	6	92.78	2	92.20	93.00	4	6,598	0.06%
2023/01/31	8	91.23	7.1	91.38	91.80	0.9	6,593	0.01%
2023/01/30	18	95.34	10	94.01	94.00	8	6,533	0.12%
2023/01/17	8.1	94.75	7	95.24	95.50	1.1	6,477	0.02%
2023/01/16	9.1	94.02	7	94.86	95.00	2.1	6,463	0.03%
2023/01/13	7	98.23	9	97.53	94.60	-2	6,363	-0.03%
2023/01/12	29	102.02	31	102.13	102.00	-2	6,240	-0.03%
2023/01/11	0	0.00	3.2	97.13	99.40	-3.2	5,981	-0.05%
2023/01/10	4	90.43	2	90.75	90.40	2	5,863	0.03%
2023/01/09	1	89.40	3	89.50	90.00	-2	5,860	-0.03%
2023/01/06	6	89.07	3.1	89.80	88.60	2.9	5,845	0.05%
2023/01/05	6.1	94.27	5	92.60	92.60	1.1	5,834	0.02%
2023/01/04	2.2	92.67	2	91.10	91.10	0.2	5,790	0.00%
2022/12/30	0	0.00	3	92.17	92.00	-3	5,769	-0.05%
2022/12/29	4	91.18	4	91.25	92.00	0	5,747	0.00%
2022/12/28	7	91.60	5	91.34	91.00	2	5,778	0.03%
2022/12/27	2	94.70	3	94.63	94.70	-1	5,810	-0.02%
2022/12/26	3	92.00	3	92.73	92.20	0	5,797	0.00%
2022/12/23	7	94.46	8	93.30	91.80	-1	5,778	-0.02%
2022/12/22	13	100.04	5	100.24	98.80	8	5,663	0.14%
2022/12/21	0	0.00	1	103.00	102.50	-1	5,530	-0.02%
2022/12/20	1	101.50	2.2	104.72	98.90	-1.2	5,497	-0.02%
2022/12/19	0	0.00	1.1	102.32	103.00	-1.1	5,431	-0.02%
2022/12/16	3	103.00	0	0.00	100.50	3	5,478	0.05%
2022/12/15	5	103.70	3.2	103.56	103.50	1.8	5,444	0.03%
2022/12/14	1	97.60	9.1	99.54	102.00	-8.1	5,405	-0.15%
2022/12/13	6.1	98.07	10	98.51	97.00	-3.9	5,358	-0.07%
2022/12/12	6.2	101.21	4	103.25	99.50	2.2	5,320	0.04%
2022/12/09	2	102.75	4	104.38	108.00	-2	5,286	-0.04%
2022/12/08	6	106.17	4	107.00	107.50	2	5,437	0.04%
2022/12/07	6.3	103.44	1	104.04	104.00	5.3	5,599	0.09%
2022/12/06	15	110.57	20	108.00	108.00	-5	5,553	-0.09%
2022/12/05	6	104.42	1	107.89	105.50	5	5,455	0.09%
2022/12/02	1	103.50	5	102.26	104.00	-4	5,360	-0.07%
2022/12/01	3	95.97	7	96.30	96.60	-4	5,216	-0.08%
2022/11/30	10	91.82	17	92.40	95.50	-7	5,065	-0.14%
2022/11/29	18.1	89.44	13	89.00	88.80	5.1	4,812	0.10%
2022/11/28	21	87.88	22	89.40	88.00	-1	4,669	-0.02%
2022/11/25	0	0.00	2	87.55	87.10	-2	4,512	-0.04%
2022/11/24	6	87.65	7	87.44	87.30	-1	4,485	-0.02%
2022/11/23	4	87.13	7	87.47	87.90	-3	4,449	-0.07%
2022/11/22	16	86.95	14	87.34	87.50	2	4,354	0.05%
2022/11/21	17	86.78	12	86.43	87.90	5	4,194	0.12%
2022/11/18	13	81.04	12	81.97	82.80	1	3,949	0.03%
2022/11/17	2	75.55	1	75.30	76.30	1	3,643	0.03%
2022/11/15	9	70.90	0	0.00	71.00	9	3,489	0.26%
2022/11/14	1	69.90	1	71.40	71.10	0	3,482	0.00%
2022/11/11	1	71.20	1	70.90	70.90	0	3,448	0.00%
2022/11/10	2	68.55	1	69.30	69.30	1	3,420	0.03%
2022/11/09	0	0.00	2	68.50	68.80	-2	3,394	-0.06%
2022/11/08	1	66.80	2	66.70	67.50	-1	3,389	-0.03%
2022/11/07	1	66.10	1	66.40	66.40	0	3,471	0.00%
2022/11/04	2	67.05	2	67.80	67.50	0	3,560	0.00%
2022/11/03	1	67.10	1	66.90	67.50	0	3,585	0.00%
2022/11/02	2	67.35	16.5	67.12	67.10	-14.5	3,596	-0.40%
2022/11/01	6	63.88	14	63.78	64.90	-8	3,558	-0.22%
2022/10/31	1	62.30	0	0.00	64.40	1	3,591	0.03%
2022/10/28	0	0.00	1	61.50	61.50	-1	3,584	-0.03%
2022/10/26	3	59.10	3	59.83	59.40	0	3,928	0.00%
2022/10/24	3	61.33	1	59.40	59.40	2	4,117	0.05%
2022/10/21	1	58.60	2	59.35	59.10	-1	4,099	-0.02%
2022/10/20	6	58.93	6	58.97	59.10	0	4,100	0.00%
2022/10/19	0	0.00	1	63.80	62.10	-1	4,054	-0.02%
2022/10/18	10	60.38	11	60.62	59.90	-1	3,993	-0.03%
2022/10/17	1	56.80	1	58.20	58.20	0	3,974	0.00%
2022/10/13	6	56.88	6	54.95	54.90	0	4,010	0.00%
2022/10/12	3	58.70	7	58.79	59.70	-4	3,958	-0.10%
2022/10/11	1	58.40	1	58.80	58.50	0	3,994	0.00%
2022/10/07	1	61.10	4	61.58	60.80	-3	4,072	-0.07%
2022/10/06	0	0.00	1	61.40	61.10	-1	4,147	-0.02%
2022/10/05	12	62.77	1	60.80	60.80	11	4,214	0.26%
2022/10/03	5	57.26	5	59.48	59.60	0	4,180	0.00%
2022/09/30	1	56.00	1	58.00	58.60	0	4,209	0.00%
2022/09/29	2	57.95	1	59.00	57.60	1	4,222	0.02%
2022/09/28	7	58.87	7	58.73	57.30	0	4,293	0.00%
2022/09/27	7	61.36	2	61.30	62.10	5	4,362	0.11%
2022/09/26	3	63.63	4	61.43	61.50	-1	4,403	-0.02%
2022/09/23	10	67.78	8	65.78	65.60	2	4,534	0.04%
2022/09/22	1	70.20	1	71.00	71.20	0	4,650	0.00%
2022/09/21	4	70.58	4	70.85	70.80	0	5,053	0.00%
2022/09/20	2	71.60	2	71.85	72.00	0	5,210	0.00%
2022/09/19	4	72.25	2	71.80	71.70	2	5,296	0.04%
2022/09/16	4	75.95	11	76.45	75.10	-7	5,300	-0.13%
2022/09/15	24	78.91	22	79.32	78.30	2	5,221	0.04%
2022/09/14	6	75.68	14	75.54	78.30	-8	4,970	-0.16%
2022/09/13	4	71.40	3	69.37	71.40	1	4,730	0.02%
2022/09/08	1	63.50	0	0.00	63.20	1	4,686	0.02%
2022/09/06	6	66.02	8	65.10	64.20	-2	4,750	-0.04%
2022/09/05	5	66.94	2	67.15	66.80	3	4,823	0.06%
2022/09/02	0	0.00	6	68.83	68.60	-6	5,107	-0.12%
2022/09/01	2	68.70	3	68.80	68.50	-1	5,238	-0.02%
2022/08/30	4	68.40	21	69.06	68.60	-17	5,209	-0.33%
2022/08/29	11.5	66.87	2	66.70	66.70	9.5	5,164	0.18%
2022/08/26	16	71.06	0.2	71.10	71.30	15.8	5,134	0.31%
2022/08/25	0	0.00	2.2	70.78	70.70	-2.2	5,099	-0.04%
2022/08/24	8	68.85	3.3	68.24	68.20	4.7	5,054	0.09%
2022/08/23	4	69.13	4	69.70	69.70	0	5,036	0.00%
2022/08/22	12	71.19	10	70.64	70.60	2	4,995	0.04%
2022/08/18	7.7	71.03	1	72.00	71.70	6.7	4,926	0.14%
2022/08/17	2	70.85	3.1	71.26	71.30	-1.1	4,878	-0.02%
2022/08/16	0	0.00	1	70.40	70.50	-1	4,820	-0.02%
2022/08/15	7	68.59	1.5	68.47	68.20	5.5	4,745	0.12%
2022/08/12	4.5	70.70	9	70.69	70.20	-4.5	4,665	-0.10%
2022/08/11	7	70.21	15	72.16	72.70	-8	4,531	-0.18%
2022/08/10	5	72.66	0	0.00	70.30	5	4,408	0.11%
2022/08/09	1	71.00	0	0.00	71.30	1	4,340	0.02%
2022/08/08	1	68.00	0	0.00	70.10	1	4,296	0.02%
2022/08/05	2	69.60	2	70.45	70.50	0	4,228	0.00%
2022/08/04	15	69.12	19	69.91	70.40	-4	4,162	-0.10%
2022/08/03	9	71.44	8	71.06	69.90	1	4,116	0.02%
2022/08/02	3	70.30	4	72.00	72.00	-1	3,918	-0.03%
2022/08/01	9	69.94	11	70.85	70.40	-2	3,737	-0.05%
2022/07/29	1	67.50	1.1	68.47	68.30	-0.1	3,585	0.00%
2022/07/27	3	63.80	9	65.13	66.30	-6	3,487	-0.17%
2022/07/26	6	66.03	5	65.46	65.00	1	3,444	0.03%
2022/07/25	10	66.80	10	67.40	67.40	0	3,408	0.00%
2022/07/22	0	0.00	1	66.80	66.50	-1	3,385	-0.03%
2022/07/21	1	66.00	3	65.07	65.80	-2	3,363	-0.06%
2022/07/20	8	66.08	6	66.30	65.40	2	3,343	0.06%
2022/07/19	14	66.93	15	66.62	66.70	-1	3,292	-0.03%
2022/07/18	37	67.27	36	66.78	67.10	1	3,272	0.03%
2022/07/15	40	66.83	29	67.68	67.10	11	3,219	0.34%
2022/07/14	13	65.34	16	66.93	67.30	-3	3,143	-0.10%
2022/07/13	6	65.35	8	65.50	64.00	-2	3,073	-0.07%
2022/07/12	2	62.40	2	63.60	63.50	0	3,071	0.00%
2022/07/11	2	62.75	2	64.20	64.20	0	3,067	0.00%
2022/07/08	10	63.29	10	63.45	63.60	0	3,064	0.00%
2022/07/07	3	61.80	3	62.67	63.20	0	2,994	0.00%
2022/07/06	16	63.33	19	61.34	60.20	-3	2,936	-0.10%
2022/07/05	14	63.05	12	64.05	65.30	2	2,842	0.07%
2022/07/04	19	61.45	28	61.29	61.40	-9	2,724	-0.33%
2022/07/01	28	65.76	16	62.10	62.10	12	2,648	0.45%
2022/06/30	35	69.26	32	69.05	69.00	3	2,468	0.12%
2022/06/29	40	68.14	32	69.44	69.60	8	2,278	0.35%
2022/06/28	15	65.51	12	65.60	66.50	3	1,841	0.16%
2022/06/27	0	0.00	2	63.40	63.20	-2	1,653	-0.12%
2022/06/24	3	59.30	2	58.90	59.60	1	1,528	0.07%
2022/06/22	0	0.00	1	59.50	56.70	-1	1,454	-0.07%
2022/06/21	0	58.80	0	0.00	59.10	0	1,435	0.00%
2022/06/17	1	59.00	1	59.90	60.20	0	1,367	0.00%
2022/06/16	6	62.68	4	60.90	60.90	2	1,343	0.15%
2022/06/14	0	0.00	0	62.90	65.00	0	1,241	0.00%
2022/06/13	10	64.42	9	66.01	65.60	1	1,137	0.09%
2022/06/10	0	0.00	1	63.60	63.60	-1	825	-0.12%
2022/06/09	0	58.10	0	0.00	57.90	0	671	0.00%
2022/05/31	0	0.00	2	56.20	56.40	-2	639	-0.31%
2022/05/26	1	51.90	1	51.90	51.90	0	607	0.00%
2022/05/25	1	51.20	1	51.80	51.80	0	608	0.00%
2022/05/24	1	51.10	1	51.70	51.70	0	609	0.00%
2022/05/18	1	50.80	6	51.68	51.80	-5	600	-0.83%
2022/05/17	3	50.73	1	51.00	51.00	2	588	0.34%
2022/05/16	0	0.00	2	52.20	51.10	-2	575	-0.35%
2022/05/12	1	50.90	2	52.00	50.90	-1	567	-0.18%
2022/05/10	2	52.80	2	53.60	53.90	0	543	0.00%
2022/05/09	1	56.70	0	0.00	54.80	1	529	0.19%
2022/05/06	1	55.90	0	0.00	57.50	1	520	0.19%
2022/04/26	0	0.00	20	57.20	57.50	-20	486	-4.11%
2022/04/25	3	58.83	2	58.00	58.00	1	476	0.21%
2022/04/22	2	60.65	1	60.80	60.60	1	459	0.22%
2022/04/21	20	61.00	1	61.30	61.50	19	451	4.20%
2022/04/19	3	59.53	1	59.90	59.90	2	403	0.50%
2022/04/18	6	61.00	2	61.30	59.10	4	378	1.06%
2022/03/21	0	0.00	10	56.00	53.60	-10	254	-3.94%
2022/03/09	1	52.50	0	0.00	53.30	1	274	0.36%
2022/03/01	0	0.00	0.5	52.32	52.80	-0.5	276	-0.18%
2022/02/23	0	0.00	0.3	53.20	53.60	-0.3	272	-0.11%
2022/02/17	0	0.00	2	54.20	54.50	-2	276	-0.72%
2022/02/11	0	0.00	1	54.10	53.80	-1	282	-0.35%
2022/02/09	0	0.00	1	54.40	54.50	-1	295	-0.34%
2022/02/08	0	0.00	2	54.10	54.20	-2	298	-0.67%
2022/02/07	0.1	52.70	1	53.90	53.60	-1	298	-0.32%
2022/01/11	0	0.00	1	54.30	54.80	-1	302	-0.33%
2022/01/07	6	54.70	0	0.00	54.60	6	301	1.99%
2022/01/03	0	0.00	2	57.50	57.00	-2	296	-0.68%
2021/12/03	1	50.10	0	0.00	49.80	1	271	0.37%
2021/11/18	0	0.00	1	50.90	50.80	-1	304	-0.33%
2021/11/09	0	0.00	1	51.20	51.20	-1	320	-0.31%
2021/11/08	0	0.00	3	50.70	51.40	-3	317	-0.95%
2021/11/02	0	0.00	10	49.66	49.00	-10	314	-3.18%
2021/10/22	10	49.39	0	0.00	49.45	10	312	3.20%
2021/10/19	0	0.00	1	49.65	49.60	-1	315	-0.32%
2021/10/12	1	49.10	2	48.60	48.65	-1	320	-0.31%
2021/09/10	1	49.25	0	0.00	49.20	1	345	0.29%
2021/09/03	2	49.50	0	0.00	49.60	2	340	0.59%
2021/08/27	3	51.00	3	50.70	50.70	0	354	0.00%
2021/08/23	2	53.05	0	0.00	53.10	2	352	0.57%
2021/08/11	1	56.00	0	0.00	55.60	1	381	0.26%
2021/08/10	2	57.05	0	0.00	57.30	2	390	0.51%
2021/08/09	1	57.90	0	0.00	57.50	1	402	0.25%
2021/07/28	1	58.40	0	0.00	58.40	1	534	0.19%
2021/07/27	0	0.00	3	59.97	59.50	-3	548	-0.55%
2021/07/23	1.3	58.20	0	0.00	58.30	1.3	558	0.23%
2021/07/16	2	58.60	2	58.00	58.00	0	603	0.00%
2021/07/13	1	58.10	1	58.70	58.40	0	633	0.00%
2021/07/12	6	58.05	0	0.00	58.20	6	645	0.93%
2021/06/25	1	59.40	0	0.00	59.60	1	918	0.11%
2021/06/24	0	0.00	1	60.50	60.50	-1	950	-0.11%
2021/06/22	1	58.50	0	0.00	58.90	1	985	0.10%
2021/06/18	1	59.60	0	0.00	59.90	1	1,001	0.10%
2021/06/17	0	0.00	10	59.70	60.00	-10	1,009	-0.99%
2021/06/09	1	60.10	2	60.90	60.50	-1	1,011	-0.10%
2021/06/08	3	60.53	0	0.00	60.60	3	1,013	0.30%
2021/06/04	1	60.30	0	0.00	59.80	1	1,020	0.10%
2021/06/02	0	0.00	14	60.00	60.00	-14	1,031	-1.36%
2021/06/01	0	0.00	1	60.50	60.30	-1	1,030	-0.10%
2021/05/26	0	0.00	2	59.15	58.70	-2	1,028	-0.19%
2021/05/25	0	0.00	1	57.50	57.20	-1	1,020	-0.10%
2021/05/18	1	53.40	5	54.14	54.70	-4	1,022	-0.39%
2021/05/17	0	0.00	1	53.10	52.10	-1	1,019	-0.10%
2021/05/14	1.1	57.18	0	0.00	56.20	1.1	1,008	0.11%
2021/05/12	2	59.00	0	0.00	59.20	2	982	0.20%
2021/05/10	1	64.10	0	0.00	63.50	1	936	0.11%
2021/05/07	0	0.00	1	65.10	64.50	-1	931	-0.11%
2021/05/06	0	0.00	3	62.60	63.30	-3	910	-0.33%
2021/05/05	1	62.90	0	0.00	63.40	1	911	0.11%
2021/05/04	0	0.00	2	62.90	63.10	-2	911	-0.22%
2021/04/27	0	0.00	2	66.20	66.40	-2	918	-0.22%
2021/04/26	2	65.85	0	0.00	65.80	2	925	0.22%
2021/04/23	3	66.00	0	0.00	65.90	3	933	0.32%
2021/04/22	2	66.60	0	0.00	66.00	2	934	0.21%
2021/04/21	1	67.80	0	0.00	67.30	1	919	0.11%
2021/04/19	1	67.20	0	0.00	66.90	1	934	0.11%
2021/04/14	3	67.87	0	0.00	67.10	3	943	0.32%
2021/04/13	1	68.50	2	69.45	68.50	-1	960	-0.10%
2021/04/12	3	68.90	0	0.00	68.50	3	1,016	0.29%
2021/04/09	0	0.00	1	68.40	68.40	-1	1,052	-0.10%
2021/04/08	2	68.80	0	0.00	68.80	2	1,042	0.19%
2021/04/07	2	68.85	2	69.10	68.90	0	1,027	0.00%
2021/03/30	0	0.00	1	69.10	68.30	-1	949	-0.11%
2021/03/25	6	68.63	2	68.75	67.70	4	922	0.43%
2021/03/24	1	66.10	0	0.00	67.50	1	911	0.11%
2021/03/23	0	0.00	2	66.45	66.50	-2	897	-0.22%
2021/03/22	1	67.00	1	67.00	67.10	0	890	0.00%
2021/03/11	1	66.00	0	0.00	66.10	1	885	0.11%
2021/03/10	1	65.90	0	0.00	65.60	1	892	0.11%
2021/03/08	0	0.00	5	64.48	64.80	-5	900	-0.56%
2021/03/05	0	0.00	15	65.01	65.30	-15	901	-1.66%
2021/03/03	1	65.30	0	0.00	65.30	1	914	0.11%
2021/02/26	0	0.00	1	66.00	66.40	-1	928	-0.11%
2021/02/25	0	0.00	0.1	66.80	66.10	-0.1	941	-0.01%
2021/02/18	0	0.00	0.1	68.00	68.40	-0.1	967	-0.01%
2021/02/17	0.3	65.70	0	0.00	66.30	0.3	972	0.03%
2021/01/29	0.1	66.00	0	0.00	67.00	0.1	1,350	0.01%
2021/01/25	0	0.00	0.1	65.70	65.50	-0.1	1,353	0.00%
2021/01/22	0.3	64.70	0	0.00	65.70	0.3	1,347	0.02%
2021/01/21	0	0.00	19	65.57	64.70	-19	1,345	-1.41%
2021/01/19	1	68.30	0	0.00	67.90	1	1,318	0.08%
2021/01/15	10	68.90	0	0.00	69.50	10	1,296	0.77%
2021/01/13	2	69.50	4	70.08	70.20	-2	1,274	-0.16%
2021/01/12	20	70.85	0	0.00	69.30	20	1,268	1.58%
2021/01/08	12	71.89	8	71.80	71.80	4	1,242	0.32%
2021/01/06	8	75.10	20	75.11	72.60	-12	1,221	-0.98%
2021/01/05	4	74.70	4	75.30	74.60	0	1,188	0.00%
2021/01/04	17	71.42	2.1	71.73	72.50	14.9	1,112	1.34%
2020/12/30	6	69.67	0	0.00	69.50	6	1,063	0.56%
2020/12/29	2	68.70	1	70.00	69.50	1	1,064	0.09%
2020/12/28	8	68.40	0	0.00	67.80	8	1,037	0.77%
2020/12/22	0	0.00	1	67.60	68.80	-1	1,022	-0.10%
2020/12/21	2	68.90	0	0.00	69.00	2	1,011	0.20%
2020/12/18	2	68.85	3	68.17	68.80	-1	983	-0.10%
2020/12/10	0	0.00	1	65.70	66.00	-1	967	-0.10%
2020/12/02	1	65.90	0	0.00	66.40	1	964	0.10%
2020/11/30	1	68.00	0	0.00	67.40	1	948	0.11%
2020/11/26	0	0.00	3	69.00	69.30	-3	937	-0.32%
2020/11/24	3	69.03	0	0.00	68.10	3	918	0.33%
2020/11/18	0	0.00	1	68.30	68.30	-1	883	-0.11%
2020/11/12	1	69.90	1	72.60	69.80	0	961	0.00%
2020/11/10	0	0.00	1	69.60	69.90	-1	938	-0.11%
2020/11/09	4	70.20	3	68.97	70.80	1	910	0.11%
2020/11/06	2	67.50	1	65.50	67.60	1	754	0.13%
2020/10/29	1	59.70	0	0.00	60.80	1	632	0.16%
2020/10/28	0	0.00	3	60.80	60.90	-3	630	-0.48%
2020/10/07	0	0.00	5	60.08	59.60	-5	615	-0.81%
2020/09/23	0	0.00	2	57.70	58.00	-2	661	-0.30%
2020/09/22	1	57.50	0	0.00	58.20	1	671	0.15%
2020/09/15	0	0.00	3	59.23	58.90	-3	695	-0.43%
2020/09/14	0	0.00	16	57.89	58.00	-16	694	-2.30%
2020/09/11	0	0.00	2	56.90	57.00	-2	688	-0.29%
2020/09/10	0	0.00	1	56.50	56.20	-1	674	-0.15%
2020/09/08	1	55.90	0	0.00	56.20	1	672	0.15%
2020/09/04	3	54.50	0	0.00	54.90	3	687	0.44%
2020/09/01	2	55.10	0	0.00	55.10	2	697	0.29%
2020/08/27	0	0.00	2	57.40	56.40	-2	730	-0.27%
2020/08/25	0	0.00	1	56.50	56.20	-1	753	-0.13%
2020/08/21	2	54.90	0	0.00	55.50	2	751	0.27%
2020/08/20	10	54.70	0	0.00	55.10	10	745	1.34%
2020/08/19	1	62.60	6	62.22	58.80	-5	725	-0.69%
2020/08/18	5	60.34	2	60.20	60.60	3	677	0.44%
2020/08/17	2	56.40	1	56.30	55.90	1	636	0.16%
2020/08/14	4	57.45	0	0.00	58.30	4	624	0.64%
2020/08/13	2	57.50	0	0.00	57.10	2	600	0.33%
2020/08/10	2	56.60	0	0.00	57.10	2	592	0.34%
2020/08/06	1	58.10	0	0.00	57.10	1	586	0.17%
2020/08/04	3	57.00	0	0.00	57.20	3	590	0.51%
2020/07/27	0	0.00	1	57.60	58.40	-1	627	-0.16%
2020/07/24	2	60.60	0	0.00	59.80	2	623	0.32%
2020/07/20	1	57.90	0	0.00	58.80	1	637	0.16%
2020/07/08	0	0.00	2	63.15	62.60	-2	701	-0.29%
2020/07/07	0	0.00	1	62.90	62.40	-1	697	-0.14%
2020/07/03	0	0.00	1	61.50	61.50	-1	697	-0.14%
2020/06/30	1	62.50	1	62.60	62.00	0	703	0.00%
2020/06/29	0	0.00	1	60.40	60.40	-1	678	-0.15%
2020/06/24	1	58.70	1	59.90	59.70	0	675	0.00%
2020/06/22	1	58.50	0	0.00	58.30	1	688	0.15%
2020/06/19	1	59.50	0	0.00	59.00	1	704	0.14%
2020/06/18	0	0.00	1	58.40	58.40	-1	703	-0.14%
2020/06/17	0	0.00	1	58.10	58.40	-1	710	-0.14%
2020/06/11	2	58.50	2	60.55	58.50	0	781	0.00%
2020/06/08	2	60.60	0	0.00	60.80	2	847	0.24%
2020/06/05	1	62.70	0	0.00	62.00	1	875	0.11%
2020/06/03	0	0.00	1	59.50	60.30	-1	862	-0.12%
2020/06/02	0	0.00	6	59.28	59.70	-6	857	-0.70%
2020/06/01	1	59.20	1	59.60	59.60	0	854	0.00%
2020/05/27	3	57.47	0	0.00	56.90	3	862	0.35%
2020/05/21	1	56.90	0	0.00	57.30	1	880	0.11%
2020/05/13	2	56.80	0	0.00	56.80	2	917	0.22%
2020/05/08	0	0.00	1	56.00	56.00	-1	949	-0.11%
2020/05/05	5	57.30	0	0.00	57.70	5	973	0.51%
2020/04/29	0	0.00	1	57.70	57.60	-1	1,005	-0.10%
2020/04/22	0	0.00	2	53.55	54.40	-2	1,008	-0.20%
2020/04/20	1	54.80	1	54.70	54.50	0	989	0.00%
2020/04/17	2	55.30	0	0.00	54.70	2	993	0.20%
2020/04/15	0	0.00	1	51.00	52.20	-1	944	-0.11%
2020/04/13	2	49.33	2	49.35	49.55	0	925	0.00%
2020/03/25	1	46.50	0	0.00	45.80	1	933	0.11%
2020/03/23	1	38.30	0	0.00	40.55	1	930	0.11%
2020/03/17	0	0.00	1	40.60	40.15	-1	875	-0.11%
2020/03/12	0	0.00	2	51.20	47.75	-2	843	-0.24%
2020/03/06	1	61.80	0	0.00	61.50	1	763	0.13%
2020/02/26	0	0.00	1	62.60	63.00	-1	732	-0.14%
2020/02/19	0	0.00	2	62.30	62.60	-2	737	-0.27%
2020/02/18	2	63.50	1	63.10	62.40	1	733	0.14%
2020/02/12	1	60.30	0	0.00	60.20	1	701	0.14%
2020/02/04	0	0.00	1	51.80	52.70	-1	718	-0.14%
2020/02/03	1	51.00	0	0.00	50.60	1	708	0.14%
2020/01/31	1	55.90	0	0.00	54.50	1	688	0.15%
2020/01/06	1	66.10	0	0.00	65.10	1	876	0.11%
2020/01/02	0	0.00	1	69.10	67.80	-1	887	-0.11%
2019/12/31	0	0.00	4	68.48	68.50	-4	874	-0.46%
2019/12/18	4	66.30	4	66.35	66.20	0	976	0.00%
2019/11/29	0	0.00	1	64.30	64.60	-1	1,187	-0.08%
2019/11/27	1	65.90	1	65.00	65.90	0	1,251	0.00%
2019/11/25	1	64.00	0	0.00	64.00	1	1,266	0.08%
2019/11/15	1	65.80	0	0.00	65.70	1	1,667	0.06%
2019/11/11	1	66.60	0	0.00	65.40	1	1,751	0.06%
2019/11/08	0	0.00	3	67.30	67.30	-3	1,751	-0.17%
2019/11/06	3	67.10	0	0.00	66.60	3	1,759	0.17%
2019/11/05	3	67.90	1	67.30	67.30	2	1,749	0.11%
2019/11/04	1	68.20	1	68.30	68.30	0	1,731	0.00%
2019/11/01	2	68.20	1	68.90	68.90	1	1,747	0.06%
2019/10/31	1	69.00	0	0.00	68.80	1	1,757	0.06%
2019/10/29	0	0.00	6	69.35	68.80	-6	1,810	-0.33%
2019/10/28	1	70.20	0	0.00	69.80	1	1,839	0.05%
2019/10/25	0	0.00	2	70.30	70.50	-2	1,922	-0.10%
2019/10/24	1	71.50	0	0.00	70.40	1	1,943	0.05%
2019/10/23	2	72.20	2	72.15	71.20	0	1,990	0.00%
2019/10/22	4	74.15	2	75.25	72.10	2	1,998	0.10%
2019/10/21	2	71.25	0	0.00	71.30	2	1,947	0.10%
2019/10/18	0	0.00	0.1	71.10	71.20	-0.1	1,957	0.00%
2019/10/01	0	0.00	1	72.40	71.90	-1	2,096	-0.05%
2019/09/27	2	71.80	10	72.70	72.20	-8	2,193	-0.36%
2019/09/24	1	73.90	0.2	72.50	72.70	0.8	2,270	0.03%
2019/09/23	0	0.00	17	73.35	74.00	-17	2,268	-0.75%
2019/09/20	0	0.00	1	72.50	71.40	-1	2,230	-0.04%
2019/09/19	0	0.00	0.2	70.60	71.00	-0.2	2,216	-0.01%
2019/09/18	3	70.00	0	0.00	70.00	3	2,205	0.14%
2019/09/17	3	68.67	0	0.00	68.00	3	2,173	0.14%
2019/09/12	15	72.16	0	0.00	70.50	15	2,221	0.68%
2019/09/11	0	0.00	1	71.30	71.00	-1	2,250	-0.04%
2019/09/10	0	0.00	1	70.90	71.10	-1	2,237	-0.04%
2019/09/09	1	70.50	0	0.00	69.50	1	2,231	0.04%
2019/09/06	1	71.50	4	71.40	71.10	-3	2,219	-0.14%
2019/09/05	3	71.07	0	0.00	70.90	3	2,208	0.14%
2019/09/04	0	0.00	2	73.00	72.20	-2	2,205	-0.09%
2019/09/02	3	75.03	2	75.15	74.10	1	2,229	0.04%
2019/08/27	2	75.90	1	76.00	74.90	1	2,218	0.05%
2019/08/26	0	0.00	1	74.10	74.10	-1	2,254	-0.04%
2019/08/23	1	75.30	1	73.70	73.80	0	2,233	0.00%
2019/08/22	3	75.97	2	75.60	75.00	1	2,229	0.04%
2019/08/21	5	73.96	8	74.13	73.50	-3	2,165	-0.14%
2019/08/20	8	72.62	0	0.00	73.80	8	2,092	0.38%
2019/08/15	1	66.90	0	0.00	66.90	1	1,942	0.05%
2019/08/12	0	0.00	1	66.60	67.00	-1	1,924	-0.05%
2019/08/02	2	76.60	0	0.00	76.70	2	2,024	0.10%
2019/07/31	1	78.60	0	0.00	78.50	1	2,020	0.05%
2019/07/30	5	76.76	1	76.60	76.40	4	2,035	0.20%
2019/07/29	11	79.79	7	79.03	79.20	4	2,029	0.20%
2019/07/26	0	0.00	3	77.03	78.10	-3	1,955	-0.15%
2019/07/25	2	77.35	0	0.00	77.30	2	1,941	0.10%
2019/07/24	1	74.80	0	0.00	74.60	1	1,903	0.05%
2019/07/15	0	0.00	10	75.20	75.40	-10	2,041	-0.49%
2019/07/12	2	76.50	0	0.00	75.50	2	2,104	0.10%
2019/07/11	17	75.68	13	76.25	74.80	4	2,116	0.19%
2019/07/10	4	76.05	0	0.00	75.60	4	2,157	0.19%
2019/07/09	5	75.60	6	75.98	76.20	-1	2,181	-0.05%
2019/07/08	1	76.20	0	0.00	75.60	1	2,316	0.04%
2019/07/05	1	76.80	2	77.20	76.90	-1	2,377	-0.04%
2019/07/04	0	0.00	1	76.20	77.90	-1	2,415	-0.04%
2019/07/02	2	74.25	0	0.00	75.20	2	2,362	0.08%
2019/07/01	1	73.90	0	0.00	73.10	1	2,482	0.04%
2019/06/28	0	0.00	2	72.25	72.40	-2	2,481	-0.08%
2019/06/26	1	70.60	0	0.00	70.10	1	2,655	0.04%
2019/06/21	4	74.83	4	73.80	72.20	0	2,805	0.00%
2019/06/20	3	73.40	3	72.67	73.90	0	2,775	0.00%
2019/06/19	2	73.10	0	0.00	72.50	2	2,770	0.07%
2019/06/05	1	68.60	1	69.60	68.70	0	3,283	0.00%
2019/05/28	0	0.00	1	70.00	70.90	-1	3,657	-0.03%
2019/05/22	0	0.00	2	71.50	71.50	-2	4,006	-0.05%
2019/05/20	0	0.00	1	70.50	68.60	-1	4,008	-0.02%
2019/05/17	0	0.00	1	69.70	70.00	-1	4,025	-0.02%
2019/05/14	1	68.10	0	0.00	68.90	1	4,017	0.02%
2019/05/13	0	0.00	1	67.50	67.10	-1	4,012	-0.02%
2019/05/10	1	65.60	0	0.00	67.20	1	4,006	0.02%
2019/05/09	3	68.83	1	70.30	68.60	2	3,943	0.05%
2019/04/29	0	0.00	1	77.80	75.60	-1	4,117	-0.02%
2019/04/24	0	0.00	4	82.53	82.00	-4	4,242	-0.09%
2019/04/23	2	80.85	3	81.77	83.00	-1	4,269	-0.02%
2019/04/19	6	81.20	2	81.40	79.50	4	4,188	0.10%
2019/04/18	0	0.00	200	81.30	80.80	-200	4,174	-4.79%	大賣/鉅額交易
2019/04/17	1	85.90	0	0.00	84.60	1	4,136	0.02%
2019/04/16	3	86.60	3	87.50	85.00	0	4,098	0.00%
2019/04/12	140	85.39	8	85.71	86.30	132	3,989	3.31%	大買/鉅額交易
2019/04/11	74	83.99	305	83.07	83.30	-231	3,825	-6.04%	大賣/鉅額交易
2019/04/10	4	83.50	0	0.00	81.90	4	3,736	0.11%
2019/04/08	5	82.28	7	84.11	82.40	-2	3,617	-0.06%
2019/04/03	2	82.05	4	82.10	82.00	-2	3,522	-0.06%
2019/04/01	0	0.00	1	77.70	77.00	-1	3,325	-0.03%
2019/03/29	8	79.43	5	78.80	78.50	3	3,291	0.09%
2019/03/28	9	75.49	9	76.98	77.80	0	3,115	0.00%
2019/03/27	51	72.65	0	0.00	74.40	51	3,020	1.69%
2019/03/26	0	0.00	1	71.60	71.60	-1	2,962	-0.03%
2019/03/25	1	73.10	0	0.00	74.40	1	2,929	0.03%
2019/03/22	0	0.00	2	76.40	76.40	-2	2,886	-0.07%
2019/03/21	3	78.80	2	78.00	77.50	1	2,863	0.03%
2019/03/20	0	0.00	2	75.90	75.70	-2	2,778	-0.07%
2019/03/19	0	0.00	2	77.15	76.90	-2	2,753	-0.07%
2019/03/18	2	77.90	0	0.00	77.80	2	2,700	0.07%
2019/03/15	1	75.80	1	77.00	77.50	0	2,661	0.00%
2019/03/14	1	76.00	3	77.77	76.80	-2	2,604	-0.08%
2019/03/13	53	79.78	50	79.56	76.80	3	2,534	0.12%
2019/03/12	6	75.95	7	76.93	79.00	-1	2,429	-0.04%
2019/03/11	55	73.04	2	72.95	76.00	53	2,275	2.33%
2019/03/08	50	70.77	2	70.50	69.10	48	2,148	2.23%
2019/03/07	51	67.97	50	68.19	67.50	1	2,064	0.05%
2019/03/06	0	0.00	2	70.30	69.90	-2	1,953	-0.10%
2019/03/05	82	70.29	0	0.00	69.50	82	1,915	4.28%
2019/03/04	53	73.12	30	75.49	72.30	23	1,844	1.25%
2019/02/27	50	74.73	3	74.50	76.90	47	1,744	2.69%
2019/02/26	5	73.24	1	74.10	72.80	4	1,609	0.25%
2019/02/22	3	64.63	10	66.26	66.60	-7	1,359	-0.51%
2019/02/21	7	62.50	0	0.00	63.50	7	1,225	0.57%
2019/02/13	0	0.00	1	62.00	61.50	-1	1,055	-0.09%
2019/01/25	0	0.00	1	60.30	62.30	-1	905	-0.11%
2019/01/24	11	60.65	11	60.46	60.50	0	852	0.00%
2019/01/22	2	56.75	1	57.00	56.90	1	708	0.14%
2019/01/21	0	0.00	2	55.20	56.90	-2	667	-0.30%
2019/01/18	1	55.00	1	55.20	56.10	0	621	0.00%
2019/01/17	1	54.60	10	54.47	55.10	-9	566	-1.59%
2019/01/16	20	54.61	10	54.61	55.10	10	524	1.90%
2019/01/15	11	50.19	11	51.30	51.50	0	410	0.00%
2019/01/10	0	0.00	3	49.20	48.90	-3	342	-0.88%
2019/01/07	0	0.00	1	46.55	46.80	-1	283	-0.35%
2018/12/03	0	0.00	0	43.65	43.85	0	419	0.00%
2018/11/01	10	39.10	10	39.31	39.40	0	453	0.00%
2018/10/01	0	0.00	1	45.70	45.80	-1	403	-0.25%
2018/09/25	1	47.25	0	0.00	46.60	1	399	0.25%
2018/09/21	0	0.00	2	47.28	46.70	-2	394	-0.51%
2018/09/18	0	0.00	3	48.00	46.10	-3	374	-0.80%
2018/09/17	3	47.30	0	0.00	47.40	3	353	0.85%
2018/09/10	0	0.00	2	45.00	45.70	-2	339	-0.59%
2018/09/07	0	0.00	1	45.15	45.35	-1	335	-0.30%
2018/08/23	0	0.00	1	43.00	43.00	-1	417	-0.24%
2018/07/30	1	45.80	0	0.00	45.90	1	430	0.23%
2018/06/20	1	49.00	0	0.00	48.25	1	498	0.20%
2018/06/12	1	48.85	7	50.77	49.10	-6	476	-1.26%
2018/06/11	3	48.98	2	48.88	49.35	1	444	0.23%
2018/06/07	0	0.00	1	47.40	47.10	-1	406	-0.25%
2018/05/24	0	0.00	3	46.10	45.80	-3	385	-0.78%
2018/05/23	3	46.70	0	0.00	46.30	3	388	0.77%
2018/04/30	0	0.00	1	47.65	47.20	-1	450	-0.22%
2018/04/27	0	0.00	2	46.85	47.45	-2	455	-0.44%
2018/04/20	0	0.00	1	46.60	46.55	-1	458	-0.22%
2018/04/16	3	44.48	0	0.00	44.45	3	458	0.65%
2018/04/12	1	44.25	0	0.00	44.35	1	473	0.21%
2018/04/11	0	0.00	16	44.20	44.10	-16	500	-3.20%
2018/04/09	0	0.00	1	44.75	44.75	-1	552	-0.18%
2018/03/31	0	0.00	9	45.55	45.40	-9	582	-1.54%
2018/03/30	26	45.59	0	0.00	45.65	26	589	4.41%
2018/03/14	2	43.60	1	43.60	43.65	1	878	0.11%
2018/03/08	0	0.00	1	43.45	43.45	-1	1,017	-0.10%
2018/03/07	0	0.00	1	42.80	43.00	-1	1,052	-0.10%
2018/02/05	2	42.15	0	0.00	42.55	2	1,521	0.13%
2018/02/02	2	43.03	0	0.00	43.00	2	1,520	0.13%
2018/02/01	0	0.00	1	43.45	43.55	-1	1,525	-0.07%
2018/01/31	1	43.10	0	0.00	43.20	1	1,532	0.07%
2018/01/23	1	45.15	0	0.00	45.00	1	1,512	0.07%
2018/01/19	1	46.15	0	0.00	46.10	1	1,491	0.07%
2018/01/17	2	46.88	0	0.00	46.80	2	1,479	0.14%
2018/01/15	0	0.00	2	47.75	47.50	-2	1,480	-0.14%
2018/01/10	0	0.00	2	47.15	47.10	-2	1,489	-0.13%
2018/01/09	1	46.20	0	0.00	46.30	1	1,480	0.07%
2018/01/03	1	45.75	1	45.90	45.90	0	1,402	0.00%