立端 (6245)-凱基-高美館券商分點個股進出

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
92.0
漲跌
▼0.2
漲幅
-0.22%
成交量
358張
產業
上櫃通信網路類股0.00%
335人加入追蹤

立即追蹤
本地時間:14:30

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

立端 (6245)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	92.90	0	0.00	92.20	1	1,281	0.08%
2024/05/14	0	92.40	0	0.00	92.50	0	1,454	0.00%
2024/05/13	1	89.30	0	0.00	90.80	1	1,468	0.07%
2024/05/10	2	94.20	0	0.00	94.20	2	1,476	0.14%
2024/05/07	0	0.00	1	94.40	95.70	-1	1,513	-0.07%
2024/05/06	0.2	97.00	0	0.00	95.20	0.2	1,537	0.01%
2024/05/03	0	0.00	2	96.30	96.10	-2	1,566	-0.13%
2024/04/22	0	0.00	1	92.10	92.00	-1	1,989	-0.05%
2024/04/19	2	93.00	1	93.98	92.50	1	2,044	0.05%
2024/04/16	1.1	93.43	3	94.10	92.90	-2	2,145	-0.09%
2024/04/15	0	0.00	0	98.60	98.20	0	2,123	0.00%
2024/04/12	1	100.00	1	99.60	99.70	0	2,125	0.00%
2024/04/11	1	99.90	0	0.00	99.80	1	2,128	0.05%
2024/04/10	2	103.00	2	102.75	102.50	0	2,125	0.00%
2024/04/09	1.1	98.68	1	98.60	98.00	0.1	2,100	0.01%
2024/04/03	0	0.00	1.1	100.18	99.80	-1.1	2,101	-0.05%
2024/03/29	1	100.00	0	0.00	100.50	1	2,135	0.05%
2024/03/26	1	102.00	0	0.00	101.00	1	2,193	0.05%
2024/03/25	1	103.98	0	0.00	104.00	1	2,241	0.05%
2024/03/22	1	101.00	0	0.00	101.50	1	2,251	0.04%
2024/03/21	0	102.50	2	103.00	102.50	-2	2,262	-0.09%
2024/03/20	0	103.00	0	0.00	102.00	0	2,319	0.00%
2024/03/19	2	102.50	1	103.00	102.00	1	2,332	0.04%
2024/03/14	0	100.00	0.1	101.00	101.00	0	2,401	0.00%
2024/03/08	4	98.93	1	99.30	98.80	3	2,622	0.12%
2024/03/07	4	100.25	2	102.00	100.00	2	2,718	0.07%
2024/03/06	0	0.00	1	108.50	104.00	-1	2,753	-0.04%
2024/03/05	0	0.00	1	107.50	107.50	-1	2,715	-0.04%
2024/03/04	2	107.00	0	0.00	107.50	2	2,763	0.07%
2024/03/01	0.2	107.00	0	0.00	106.00	0.2	2,882	0.01%
2024/02/29	1	104.99	0	0.00	105.00	1	3,013	0.03%
2024/02/27	4	106.12	0	0.00	105.00	4	3,200	0.13%
2024/02/26	0	0.00	2	105.00	105.50	-2	3,287	-0.06%
2024/02/23	1	107.00	0	0.00	105.50	1	3,380	0.03%
2024/02/22	1	106.00	0	0.00	106.00	1	3,367	0.03%
2024/02/20	1	104.02	0	0.00	105.00	1	3,346	0.03%
2024/02/19	1	103.00	0.1	103.50	103.00	0.9	3,369	0.03%
2024/02/16	0	0.00	0.3	104.00	104.50	-0.3	3,348	-0.01%
2024/02/15	7.1	104.21	1.2	103.75	104.00	5.9	3,330	0.18%
2024/02/05	0	0.00	0.5	115.00	114.50	-0.5	3,237	-0.02%
2024/02/02	1	116.49	0.1	117.00	116.00	0.9	3,225	0.03%
2024/02/01	3.1	116.45	0	0.00	116.50	3.1	3,194	0.10%
2024/01/29	0.1	115.50	0	0.00	115.50	0.1	3,179	0.00%
2024/01/26	0	113.50	1	115.00	113.50	-1	3,153	-0.03%
2024/01/25	11	117.59	10.2	114.95	113.50	0.8	3,124	0.02%
2024/01/24	1	117.50	1	119.00	115.50	0	3,003	0.00%
2024/01/23	3	116.00	3	117.50	117.50	0	2,964	0.00%
2024/01/18	1	113.00	1	112.50	112.50	0	2,886	0.00%
2024/01/17	2	116.75	1.1	116.18	117.00	0.9	2,836	0.03%
2024/01/16	8	117.25	9	116.00	116.00	-1	2,768	-0.04%
2024/01/15	1	117.00	4	114.75	117.50	-3	2,708	-0.11%
2024/01/12	3	113.00	3.7	111.92	111.50	-0.7	2,656	-0.03%
2024/01/11	1.5	113.63	1	114.99	113.50	0.5	2,632	0.02%
2024/01/10	0	0.00	0.2	108.50	108.50	-0.2	2,572	-0.01%
2024/01/09	8	109.69	8	108.00	108.00	0	2,565	0.00%
2023/12/29	1.1	111.00	1	112.50	112.50	0.1	2,562	0.00%
2023/12/28	1	112.03	0	0.00	112.00	1	2,552	0.04%
2023/12/27	0	113.00	0	0.00	113.00	0	2,550	0.00%
2023/12/26	0	114.00	0	0.00	114.00	0	2,547	0.00%
2023/12/25	4.3	113.88	4	113.50	113.50	0.3	2,527	0.01%
2023/12/22	3	111.00	3	112.00	113.00	0	2,495	0.00%
2023/12/20	0	0.00	1.4	114.43	115.50	-1.4	2,469	-0.06%
2023/12/19	3	108.50	3	110.50	110.50	0	2,414	0.00%
2023/12/18	3	110.00	3	109.50	109.50	0	2,401	0.00%
2023/12/15	9.2	110.24	9	111.44	109.50	0.2	2,396	0.01%
2023/12/14	2	113.50	0	0.00	113.50	2	2,339	0.09%
2023/12/13	0	0.00	1	113.50	113.50	-1	2,327	-0.04%
2023/12/12	0.2	114.00	0	114.00	113.50	0.1	2,326	0.01%
2023/12/11	3.2	115.50	3	113.50	113.50	0.2	2,314	0.01%
2023/12/08	1	114.50	2.1	115.94	117.00	-1.1	2,291	-0.05%
2023/12/07	2	114.50	6	112.83	112.50	-4	2,257	-0.18%
2023/12/06	4.3	117.70	2	116.50	116.00	2.3	2,255	0.10%
2023/12/05	0	0.00	0.1	115.50	115.00	-0.1	2,192	0.00%
2023/12/04	10	119.65	3	117.83	117.00	7	2,151	0.33%
2023/12/01	0	0.00	2	121.75	122.50	-2	2,050	-0.10%
2023/11/30	1	116.97	1.5	115.84	115.00	-0.5	1,957	-0.02%
2023/11/29	7	115.21	7	114.64	115.50	0	1,915	0.00%
2023/11/28	9	111.78	12.1	110.62	115.50	-3.1	1,830	-0.17%
2023/11/27	3	105.17	1	107.00	107.00	2	1,681	0.12%
2023/11/24	11	116.50	18.5	116.70	115.50	-7.5	1,506	-0.50%
2023/11/23	17	112.76	8.6	112.87	113.00	8.4	1,322	0.64%
2023/11/22	0	0.00	8.1	107.88	108.50	-8.1	1,130	-0.71%
2023/11/21	1	99.00	1.5	98.73	99.00	-0.5	1,015	-0.05%
2023/11/20	1	97.60	1	98.50	98.00	0	1,029	0.00%
2023/11/17	0.1	97.60	0	0.00	97.20	0.1	1,022	0.01%
2023/11/16	1.1	98.12	10.3	96.30	97.90	-9.1	1,021	-0.89%
2023/11/15	0.1	94.30	2	93.05	94.30	-1.9	978	-0.19%
2023/11/14	1	90.93	0	0.00	91.80	1	978	0.10%
2023/11/13	4.1	93.53	1	92.80	92.60	3.1	971	0.32%
2023/11/10	1	94.40	1	95.30	94.80	0	974	0.00%
2023/11/08	1	94.20	1.2	94.82	94.40	-0.2	1,040	-0.02%
2023/11/06	1	94.20	1	93.90	94.20	0	1,142	0.00%
2023/11/03	0	0.00	1	90.70	90.80	-1	1,142	-0.09%
2023/10/31	0.3	89.80	0	0.00	89.00	0.3	1,279	0.02%
2023/10/24	1.2	89.73	0	0.00	90.40	1.2	1,488	0.08%
2023/10/20	1	90.00	1.1	91.41	91.20	-0.1	1,607	0.00%
2023/10/19	0	90.90	0.2	91.50	91.50	-0.2	1,657	-0.01%
2023/10/18	0.3	89.67	0	0.00	91.10	0.3	1,686	0.02%
2023/10/17	0.4	91.50	0	0.00	90.40	0.4	1,695	0.02%
2023/10/13	1.2	92.52	2	93.35	92.00	-0.8	1,811	-0.04%
2023/10/12	1	91.50	1	91.30	91.60	0	1,854	0.00%
2023/10/11	0	95.70	0	0.00	94.50	0	1,905	0.00%
2023/10/04	0	0.00	1	92.10	93.60	-1	2,116	-0.05%
2023/10/03	1	92.80	0	0.00	92.30	1	2,147	0.05%
2023/09/28	0	0.00	1	91.70	91.60	-1	2,208	-0.05%
2023/09/27	1.1	90.83	0	0.00	90.70	1.1	2,263	0.05%
2023/09/25	2	92.75	0	0.00	92.60	2	2,326	0.09%
2023/09/22	0.5	93.10	0	0.00	93.30	0.5	2,370	0.02%
2023/09/20	0.1	95.56	0	0.00	94.60	0.1	2,397	0.00%
2023/09/15	0	0.00	2	97.60	97.70	-2	2,488	-0.08%
2023/09/14	1	99.70	2.4	99.88	100.00	-1.4	2,509	-0.05%
2023/09/13	5.2	92.77	0	0.00	93.80	5.2	2,517	0.21%
2023/09/12	8	96.08	0	0.00	92.90	8	2,572	0.31%
2023/09/11	2.2	95.64	0	0.00	95.60	2.2	2,670	0.08%
2023/09/08	0	0.00	8	102.00	102.00	-8	2,711	-0.30%
2023/09/07	8.1	101.52	1.1	102.52	102.50	7.1	2,885	0.24%
2023/09/06	0.1	110.00	0	0.00	109.50	0.1	2,922	0.00%
2023/09/04	0.1	107.00	3	108.00	107.50	-3	2,980	-0.10%
2023/09/01	0.1	107.00	0	0.00	107.00	0.1	3,002	0.00%
2023/08/31	0.1	106.00	0	0.00	106.00	0.1	3,029	0.00%
2023/08/30	0	105.50	0	0.00	104.00	0	3,041	0.00%
2023/08/29	1.3	101.27	2	102.50	103.50	-0.7	3,087	-0.02%
2023/08/24	1.2	104.50	0	0.00	104.50	1.2	3,275	0.04%
2023/08/18	3.1	105.50	1	105.00	105.00	2.1	3,821	0.05%
2023/08/14	14.3	101.18	12	102.46	100.00	2.3	4,570	0.05%
2023/08/11	1.3	106.19	0	0.00	105.50	1.3	4,626	0.03%
2023/08/10	0.3	108.10	1	108.50	109.00	-0.7	4,659	-0.01%
2023/08/09	1	111.50	1	109.50	109.50	0	4,689	0.00%
2023/08/08	0.6	111.84	0	0.00	110.50	0.6	4,779	0.01%
2023/08/04	0.2	107.50	0	0.00	113.00	0.2	4,983	0.00%
2023/08/02	0.9	111.45	5.3	112.11	110.00	-4.5	5,006	-0.09%
2023/08/01	1.3	114.14	0	0.00	114.00	1.3	5,107	0.02%
2023/07/31	0	116.50	0	0.00	116.00	0	5,348	0.00%
2023/07/28	1	114.50	2	114.75	115.00	-1	5,356	-0.02%
2023/07/27	0	119.00	1	120.00	118.00	-1	5,330	-0.02%
2023/07/26	2	118.25	4	119.88	118.00	-2	5,319	-0.04%
2023/07/25	1.1	116.52	1	117.00	117.00	0.1	5,283	0.00%
2023/07/24	3	118.00	5	116.10	116.50	-2	5,280	-0.04%
2023/07/21	3	113.84	1	113.50	114.50	2	5,258	0.04%
2023/07/20	0.2	115.93	2	116.50	116.50	-1.8	5,311	-0.03%
2023/07/19	1.4	113.63	3	116.00	113.50	-1.6	5,308	-0.03%
2023/07/18	1	113.01	0	0.00	113.50	1	5,334	0.02%
2023/07/17	5	116.70	2.2	116.98	115.50	2.8	5,353	0.05%
2023/07/14	3.2	116.35	0	0.00	116.00	3.2	5,361	0.06%
2023/07/13	17	116.82	17.3	116.67	117.50	-0.3	5,314	-0.01%
2023/07/12	1.4	109.74	0	0.00	111.00	1.4	5,185	0.03%
2023/07/11	1	111.00	0.1	112.00	111.00	0.9	5,246	0.02%
2023/07/10	2.2	107.59	1.2	108.78	110.00	1	5,260	0.02%
2023/07/07	0	0.00	3.5	108.80	109.00	-3.5	5,332	-0.07%
2023/07/06	3	111.17	0.1	111.50	111.00	2.9	5,489	0.05%
2023/07/05	0.1	112.75	0	0.00	112.00	0.1	5,496	0.00%
2023/07/04	2.4	110.54	1	111.00	111.50	1.4	5,491	0.03%
2023/07/03	0.2	112.00	1	111.50	111.00	-0.8	5,480	-0.01%
2023/06/30	2	110.51	0	0.00	112.00	2	5,522	0.04%
2023/06/29	0	0.00	2	107.75	109.00	-2	5,561	-0.04%
2023/06/28	0	107.68	0	0.00	106.00	0	5,605	0.00%
2023/06/27	1	108.01	1	107.50	107.00	0	5,712	0.00%
2023/06/26	1.2	108.67	3.1	108.51	108.50	-1.8	5,791	-0.03%
2023/06/21	4.3	111.81	1	113.00	111.00	3.3	6,010	0.06%
2023/06/20	2	110.51	1	110.50	111.00	1	6,177	0.02%
2023/06/19	2.3	111.62	1	113.00	112.00	1.3	6,236	0.02%
2023/06/16	2.3	111.11	1	110.50	110.50	1.3	6,237	0.02%
2023/06/15	1.6	114.26	2	111.00	113.00	-0.4	6,208	-0.01%
2023/06/14	9.3	112.30	5	112.00	111.50	4.3	6,122	0.07%
2023/06/13	9.1	114.05	10	112.00	113.50	-0.9	6,098	-0.02%
2023/06/12	3.1	115.33	0	0.00	115.00	3.1	5,970	0.05%
2023/06/09	1.2	126.42	0	0.00	127.50	1.2	5,959	0.02%
2023/06/08	2.3	125.33	0.1	128.00	125.00	2.1	6,092	0.03%
2023/06/07	0.2	132.11	0	0.00	131.00	0.2	6,106	0.00%
2023/06/06	0.3	134.50	1.1	131.32	130.50	-0.8	6,154	-0.01%
2023/06/05	1.1	134.95	1	134.00	135.50	0.1	6,167	0.00%
2023/06/02	2	134.25	3	134.83	134.50	-1	6,235	-0.02%
2023/06/01	2	134.50	2	134.50	134.50	0	6,334	0.00%
2023/05/31	4.2	136.67	5	138.00	136.50	-0.8	6,562	-0.01%
2023/05/30	2.1	135.29	2	135.00	136.00	0.1	6,538	0.00%
2023/05/29	7	133.93	17	132.18	135.50	-10	6,546	-0.15%
2023/05/26	0.2	128.00	5	128.00	128.00	-4.8	6,556	-0.07%
2023/05/25	21.1	129.27	1	135.00	129.00	20.1	6,500	0.31%
2023/05/24	4	136.50	1	135.00	135.00	3	6,491	0.05%
2023/05/23	7.2	137.50	3	139.00	140.50	4.2	6,518	0.06%
2023/05/22	0	0.00	1	131.00	128.50	-1	6,536	-0.02%
2023/05/19	4	126.13	3	126.50	125.00	1	6,667	0.01%
2023/05/18	0	0.00	7	123.57	124.00	-7	6,598	-0.11%
2023/05/17	8	121.13	6	121.00	121.00	2	6,515	0.03%
2023/05/16	4	119.75	1	121.50	119.50	3	6,503	0.05%
2023/05/15	0.3	120.00	2	118.25	118.00	-1.7	6,578	-0.03%
2023/05/12	12	118.33	1.5	120.00	120.50	10.5	6,623	0.16%
2023/05/11	12	118.42	18.1	116.35	116.00	-6.1	6,731	-0.09%
2023/05/10	7.5	118.10	8	116.88	116.00	-0.5	6,737	-0.01%
2023/05/09	1	115.50	7	115.07	114.00	-6	6,671	-0.09%
2023/05/08	6.1	117.07	7	117.14	117.00	-0.9	6,753	-0.01%
2023/05/05	7	113.21	14	114.39	115.50	-7	6,788	-0.10%
2023/05/04	0	0.00	1	107.50	107.00	-1	6,558	-0.02%
2023/05/02	1	103.50	4	105.50	105.50	-3	6,630	-0.05%
2023/04/28	1	102.50	0	0.00	102.50	1	6,665	0.02%
2023/04/27	2	98.05	1	100.50	100.50	1	6,671	0.01%
2023/04/26	3	99.03	8.2	99.84	100.00	-5.2	6,776	-0.08%
2023/04/25	4	99.73	3	100.00	98.30	1	6,949	0.01%
2023/04/24	1	100.00	1	101.50	102.00	0	7,208	0.00%
2023/04/21	3	101.33	4.1	102.23	100.50	-1.1	7,348	-0.01%
2023/04/20	2	104.25	0.4	104.00	103.00	1.6	7,300	0.02%
2023/04/19	3	109.33	6	108.75	108.00	-3	7,251	-0.04%
2023/04/18	6	109.42	2	109.75	108.50	4	7,281	0.05%
2023/04/17	4	111.50	1	110.50	110.00	3	7,327	0.04%
2023/04/14	14	110.64	14	111.46	111.50	0	7,313	0.00%
2023/04/13	1	109.50	0	0.00	109.50	1	7,258	0.01%
2023/04/12	7	109.79	2	109.50	111.00	5	7,245	0.07%
2023/04/11	11.1	110.63	3	110.17	109.50	8.1	7,162	0.11%
2023/04/10	1	122.00	2	122.50	121.50	-1	7,000	-0.01%
2023/04/07	0.2	123.50	0	0.00	122.00	0.2	7,009	0.00%
2023/04/06	1	118.00	0	0.00	121.50	1	7,017	0.01%
2023/03/31	2	122.25	5	122.50	121.50	-3	7,121	-0.04%
2023/03/30	3	120.33	1	120.50	121.50	2	7,218	0.03%
2023/03/28	1	120.00	0	0.00	118.00	1	7,243	0.01%
2023/03/27	4	121.88	2	122.25	121.50	2	7,148	0.03%
2023/03/24	14	126.50	6	126.33	123.50	8	7,102	0.11%
2023/03/23	3	118.17	4	120.25	127.00	-1	6,916	-0.01%
2023/03/22	2	116.25	11	117.05	115.50	-9	6,781	-0.13%
2023/03/20	1	113.00	1	114.00	113.50	0	6,866	0.00%
2023/03/17	2	112.00	6	111.67	111.50	-4	6,950	-0.06%
2023/03/16	4	107.75	1	110.50	107.50	3	7,009	0.04%
2023/03/14	1	107.50	1	109.50	110.00	0	7,162	0.00%
2023/03/13	2	108.50	12	110.21	108.50	-10	7,206	-0.14%
2023/03/10	2	116.75	2	114.25	114.50	0	7,204	0.00%
2023/03/09	1	119.50	0	0.00	120.00	1	7,305	0.01%
2023/03/08	1	120.00	1	120.50	119.00	0	7,505	0.00%
2023/03/07	1	121.00	7	119.14	121.00	-6	7,613	-0.08%
2023/03/06	5	121.40	21	119.88	119.50	-16	7,701	-0.21%
2023/03/03	12	120.42	7	123.07	123.00	5	7,598	0.07%
2023/03/02	1	114.00	0	0.00	116.50	1	7,411	0.01%
2023/03/01	2	113.50	3	111.83	113.00	-1	7,452	-0.01%
2023/02/24	13	113.00	4	111.00	109.50	9	7,558	0.12%
2023/02/23	0	0.00	1	113.50	114.50	-1	7,718	-0.01%
2023/02/22	12	110.04	8	110.44	111.50	4	7,996	0.05%
2023/02/21	9.4	117.87	15	118.70	116.50	-5.6	8,003	-0.07%
2023/02/20	28	116.89	9	116.83	116.50	19	7,857	0.24%
2023/02/17	1	112.50	9	112.44	114.50	-8	7,569	-0.11%
2023/02/16	2	106.75	0	0.00	105.50	2	7,339	0.03%
2023/02/15	1	103.00	0	0.00	104.50	1	7,291	0.01%
2023/02/13	11	104.95	10	107.50	106.00	1	7,332	0.01%
2023/02/10	0	0.00	10	102.00	102.50	-10	7,218	-0.14%
2023/02/09	4	103.00	6	105.17	105.00	-2	7,140	-0.03%
2023/02/08	0	0.00	2	98.40	101.00	-2	6,972	-0.03%
2023/02/07	2	96.00	2	94.60	99.50	0	6,859	0.00%
2023/02/06	2	98.10	8	97.20	95.20	-6	6,859	-0.09%
2023/02/03	29	100.26	2	98.05	101.00	27	6,762	0.40%
2023/02/01	1	92.10	1	92.50	93.00	0	6,598	0.00%
2023/01/31	3	91.33	3	93.33	91.80	0	6,593	0.00%
2023/01/30	1	96.30	0	0.00	94.00	1	6,533	0.02%
2023/01/17	1	95.10	0	96.00	95.50	1	6,477	0.01%
2023/01/16	0	0.00	0.1	94.00	95.00	-0.1	6,463	0.00%
2023/01/13	3	98.43	4	97.05	94.60	-1	6,363	-0.02%
2023/01/12	6	101.58	3	101.50	102.00	3	6,240	0.05%
2023/01/11	12	97.35	6	99.40	99.40	6	5,981	0.10%
2023/01/09	0	0.00	1	90.00	90.00	-1	5,860	-0.02%
2023/01/06	3.1	89.52	2	89.10	88.60	1.1	5,845	0.02%
2023/01/05	0	0.00	2	94.80	92.60	-2	5,834	-0.03%
2023/01/04	2	91.10	0	0.00	91.10	2	5,790	0.03%
2023/01/03	0	0.00	3	93.97	93.80	-3	5,781	-0.05%
2022/12/30	1	92.50	2	94.80	92.00	-1	5,769	-0.02%
2022/12/29	2	91.80	0	0.00	92.00	2	5,747	0.03%
2022/12/28	1	92.00	2	91.50	91.00	-1	5,778	-0.02%
2022/12/27	0	0.00	2	94.00	94.70	-2	5,810	-0.03%
2022/12/26	3	92.37	3	92.10	92.20	0	5,797	0.00%
2022/12/23	6	94.00	7.1	95.47	91.80	-1.1	5,778	-0.02%
2022/12/22	8	103.53	7	99.49	98.80	1	5,663	0.02%
2022/12/21	2	102.25	0	0.00	102.50	2	5,530	0.04%
2022/12/20	2	103.50	1	100.50	98.90	1	5,497	0.02%
2022/12/16	2	101.25	1	100.50	100.50	1	5,478	0.02%
2022/12/15	4	104.50	0	0.00	103.50	4	5,444	0.07%
2022/12/14	3	99.87	4	99.58	102.00	-1	5,405	-0.02%
2022/12/13	2	98.75	5	98.98	97.00	-3	5,358	-0.06%
2022/12/12	5	100.80	16	101.91	99.50	-11	5,320	-0.21%
2022/12/09	3.1	105.86	3	106.50	108.00	0.1	5,286	0.00%
2022/12/08	4	105.63	2.6	105.78	107.50	1.4	5,437	0.03%
2022/12/07	11	107.09	9	105.72	104.00	2	5,599	0.04%
2022/12/06	4	107.88	9	107.61	108.00	-5	5,553	-0.09%
2022/12/05	2	107.25	1	105.00	105.50	1	5,455	0.02%
2022/12/02	6	101.30	3	103.17	104.00	3	5,360	0.06%
2022/12/01	8	96.93	9	96.41	96.60	-1	5,216	-0.02%
2022/11/30	13	93.36	26	93.23	95.50	-13	5,065	-0.26%
2022/11/29	5	89.46	5	89.18	88.80	0	4,812	0.00%
2022/11/28	10	89.51	2	88.85	88.00	8	4,669	0.17%
2022/11/25	1	87.20	1	86.80	87.10	0	4,512	0.00%
2022/11/24	4	87.58	2	86.40	87.30	2	4,485	0.04%
2022/11/23	15	87.60	15	87.61	87.90	0	4,449	0.00%
2022/11/22	65	87.50	67	87.64	87.50	-2	4,354	-0.05%
2022/11/21	79	87.44	109	86.07	87.90	-30	4,194	-0.72%	大賣/
2022/11/18	5	81.50	8	82.79	82.80	-3	3,949	-0.08%
2022/11/17	31	76.07	2	75.25	76.30	29	3,643	0.80%
2022/11/16	3	71.60	1	72.80	71.20	2	3,514	0.06%
2022/11/15	0	0.00	1	71.50	71.00	-1	3,489	-0.03%
2022/11/14	4	70.88	5	71.44	71.10	-1	3,482	-0.03%
2022/11/11	0	0.00	2	69.60	70.90	-2	3,448	-0.06%
2022/11/10	6	68.85	1	70.00	69.30	5	3,420	0.15%
2022/11/09	1	68.30	5	68.98	68.80	-4	3,394	-0.12%
2022/11/08	3	66.60	3	66.90	67.50	0	3,389	0.00%
2022/11/07	1	66.30	9	66.33	66.40	-8	3,471	-0.23%
2022/11/04	3	68.27	1	67.70	67.50	2	3,560	0.06%
2022/11/03	1	67.20	0	0.00	67.50	1	3,585	0.03%
2022/11/02	2	66.40	1	67.70	67.10	1	3,596	0.03%
2022/11/01	2	64.60	0	0.00	64.90	2	3,558	0.06%
2022/10/25	1	59.40	1	59.60	59.60	0	4,054	0.00%
2022/10/24	1	60.00	1	59.40	59.40	0	4,117	0.00%
2022/10/21	1	59.50	1	60.20	59.10	0	4,099	0.00%
2022/10/20	1	58.00	1	58.40	59.10	0	4,100	0.00%
2022/10/19	10	61.69	10	62.21	62.10	0	4,054	0.00%
2022/10/13	1	55.70	2	54.65	54.90	-1	4,010	-0.02%
2022/10/12	0	58.90	0	0.00	59.70	0	3,958	0.00%
2022/10/11	1	58.20	0	0.00	58.50	1	3,994	0.03%
2022/10/05	1	63.50	2	61.95	60.80	-1	4,214	-0.02%
2022/10/04	2	62.65	0	0.00	63.00	2	4,203	0.05%
2022/09/30	6	58.13	2	55.50	58.60	4	4,209	0.10%
2022/09/29	2	58.80	0	0.00	57.60	2	4,222	0.05%
2022/09/28	0	0.00	3	57.60	57.30	-3	4,293	-0.07%
2022/09/27	1	61.50	4	61.90	62.10	-3	4,362	-0.07%
2022/09/26	5	62.94	5	63.30	61.50	0	4,403	0.00%
2022/09/23	7	67.97	1	65.70	65.60	6	4,534	0.13%
2022/09/22	1	71.30	0	0.00	71.20	1	4,650	0.02%
2022/09/21	1	70.80	0	0.00	70.80	1	5,053	0.02%
2022/09/20	2	72.20	0	0.00	72.00	2	5,210	0.04%
2022/09/16	18	75.97	17	74.86	75.10	1	5,300	0.02%
2022/09/15	14	78.84	7	79.23	78.30	7	5,221	0.13%
2022/09/14	7	73.26	14	73.83	78.30	-7	4,970	-0.14%
2022/09/13	1	71.00	2	69.85	71.40	-1	4,730	-0.02%
2022/09/12	1	65.40	1	65.90	66.10	0	4,681	0.00%
2022/09/07	0	0.00	2	63.00	62.70	-2	4,707	-0.04%
2022/09/06	1	64.20	1	64.60	64.20	0	4,750	0.00%
2022/08/31	2	67.95	2	68.75	69.00	0	5,232	0.00%
2022/08/30	0	0.00	1	68.50	68.60	-1	5,209	-0.02%
2022/08/29	0	0.00	1	66.70	66.70	-1	5,164	-0.02%
2022/08/26	4	70.95	2	71.40	71.30	2	5,134	0.04%
2022/08/24	3	68.70	1	68.20	68.20	2	5,054	0.04%
2022/08/22	0	0.00	1	70.80	70.60	-1	4,995	-0.02%
2022/08/19	34	72.09	37	71.51	71.70	-3	4,961	-0.06%
2022/08/18	0	0.00	3	71.77	71.70	-3	4,926	-0.06%
2022/08/17	3	71.17	0	0.00	71.30	3	4,878	0.06%
2022/08/16	7	69.89	19	70.03	70.50	-12	4,820	-0.25%
2022/08/15	15	69.02	21	68.09	68.20	-6	4,745	-0.13%
2022/08/12	19	70.99	9	70.60	70.20	10	4,665	0.21%
2022/08/11	9	72.16	11	71.79	72.70	-2	4,531	-0.04%
2022/08/10	0	0.00	2	71.05	70.30	-2	4,408	-0.05%
2022/08/09	8	71.11	0	0.00	71.30	8	4,340	0.18%
2022/08/08	2	68.00	2	70.00	70.10	0	4,296	0.00%
2022/08/05	4	70.38	1	70.30	70.50	3	4,228	0.07%
2022/08/04	1	70.20	5	68.00	70.40	-4	4,162	-0.10%
2022/08/03	15	71.96	6	69.00	69.90	9	4,116	0.22%
2022/08/02	0	0.00	2	72.10	72.00	-2	3,918	-0.05%
2022/08/01	10	70.15	13	70.41	70.40	-3	3,737	-0.08%
2022/07/29	6	67.95	7	68.11	68.30	-1	3,585	-0.03%
2022/07/27	0	0.00	9	63.76	66.30	-9	3,487	-0.26%
2022/07/26	4	66.33	2	65.90	65.00	2	3,444	0.06%
2022/07/25	6	66.77	0	0.00	67.40	6	3,408	0.18%
2022/07/22	0	0.00	3	66.53	66.50	-3	3,385	-0.09%
2022/07/21	2	65.15	10	65.50	65.80	-8	3,363	-0.24%
2022/07/20	41	67.98	42	66.04	65.40	-1	3,343	-0.03%
2022/07/19	10	67.40	12	66.62	66.70	-2	3,292	-0.06%
2022/07/18	2	67.30	3	67.13	67.10	-1	3,272	-0.03%
2022/07/15	44	67.16	43	67.03	67.10	1	3,219	0.03%
2022/07/14	6	65.93	14	65.46	67.30	-8	3,143	-0.25%
2022/07/13	13	64.97	6	65.45	64.00	7	3,073	0.23%
2022/07/12	2	64.20	5	62.12	63.50	-3	3,071	-0.10%
2022/07/11	9	63.17	3	64.70	64.20	6	3,067	0.20%
2022/07/08	9	63.71	1	64.10	63.60	8	3,064	0.26%
2022/07/07	2	61.85	2	62.10	63.20	0	2,994	0.00%
2022/07/06	7	64.06	8	63.23	60.20	-1	2,936	-0.03%
2022/07/05	5	64.18	2	62.00	65.30	3	2,842	0.11%
2022/07/04	0	0.00	4	61.53	61.40	-4	2,724	-0.15%
2022/07/01	33	64.29	25	64.77	62.10	8	2,648	0.30%
2022/06/30	5	68.08	8	69.63	69.00	-3	2,468	-0.12%
2022/06/29	14	68.49	27.4	69.18	69.60	-13.4	2,278	-0.59%
2022/06/28	10	64.49	4	66.10	66.50	6	1,841	0.33%
2022/06/27	10	62.69	3	62.53	63.20	7	1,653	0.42%
2022/06/24	3	60.27	0	0.00	59.60	3	1,528	0.20%
2022/06/23	2	58.45	2	57.50	57.90	0	1,477	0.00%
2022/06/22	2	59.75	5	59.70	56.70	-3	1,454	-0.21%
2022/06/21	5	57.92	0	0.00	59.10	5	1,435	0.35%
2022/06/20	0	0.00	2	58.25	56.80	-2	1,422	-0.14%
2022/06/16	0	0.00	11	63.99	60.90	-11	1,343	-0.82%
2022/06/15	1	64.80	0	0.00	64.00	1	1,309	0.08%
2022/06/14	5	64.20	6	63.60	65.00	-1	1,241	-0.08%
2022/06/13	32	65.90	32	66.31	65.60	0	1,137	0.00%
2022/06/10	5	62.60	5	60.56	63.60	0	825	0.00%
2022/06/09	5	58.02	2	58.60	57.90	3	671	0.45%
2022/06/08	0	0.00	1	56.40	56.50	-1	654	-0.15%
2022/06/01	10	55.55	0	0.00	55.40	10	647	1.54%
2022/05/31	1	56.40	0	0.00	56.40	1	639	0.16%
2022/05/12	5	51.40	0	0.00	50.90	5	567	0.88%
2022/05/05	0	0.00	1	57.80	58.20	-1	514	-0.19%
2022/05/03	0	0.00	1	58.80	58.50	-1	500	-0.20%
2022/04/28	0	0.00	2	57.75	58.00	-2	496	-0.40%
2022/04/27	0	0.00	2	56.20	57.00	-2	493	-0.40%
2022/04/25	0	0.00	2	58.40	58.00	-2	476	-0.42%
2022/04/22	0	0.00	2	60.80	60.60	-2	459	-0.43%
2022/04/21	1	61.30	1	61.30	61.50	0	451	0.00%
2022/04/20	2	60.90	0	0.00	60.90	2	436	0.46%
2022/04/18	2	61.40	2	61.50	59.10	0	378	0.00%
2022/04/15	3	60.37	5	59.46	60.00	-2	298	-0.67%
2022/04/14	4	60.00	12	59.85	59.60	-8	261	-3.06%
2022/04/13	0	0.00	2	56.90	56.70	-2	219	-0.91%
2022/04/11	0	0.00	1	55.90	56.30	-1	224	-0.45%
2022/04/07	1	56.50	0	0.00	55.80	1	244	0.41%
2022/03/30	0	0.00	0.2	55.00	55.30	-0.2	256	-0.07%
2022/03/22	0	0.00	1	54.00	54.20	-1	251	-0.40%
2022/03/21	0	0.00	2	55.85	53.60	-2	254	-0.79%
2022/03/18	0	0.00	1	54.80	54.80	-1	252	-0.40%
2022/02/23	1	52.90	0	0.00	53.60	1	272	0.37%
2022/02/22	0	0.00	3	53.43	53.50	-3	273	-1.10%
2022/01/12	1	53.90	0	0.00	54.70	1	299	0.33%
2022/01/10	1	54.40	0	0.00	54.90	1	301	0.33%
2022/01/05	0	0.00	2	56.40	56.30	-2	298	-0.67%
2022/01/03	1	57.50	1	57.00	57.00	0	296	0.00%
2021/12/24	0	0.00	1	55.60	55.50	-1	270	-0.37%
2021/12/22	1	53.90	0	0.00	54.10	1	257	0.39%
2021/12/17	0	0.00	1	52.90	52.70	-1	253	-0.39%
2021/12/09	1	52.00	1	51.30	52.00	0	244	0.00%
2021/12/06	3	51.13	0	0.00	52.20	3	272	1.10%
2021/11/16	0	0.00	3	49.90	50.00	-3	307	-0.98%
2021/11/12	1	50.60	0	0.00	50.40	1	310	0.32%
2021/10/19	0	0.00	1	49.45	49.60	-1	315	-0.32%
2021/10/13	0	0.00	2	48.10	47.65	-2	320	-0.62%
2021/10/12	0	0.00	2	48.65	48.65	-2	320	-0.62%
2021/10/08	0	0.00	1	46.95	47.10	-1	313	-0.32%
2021/10/06	0	0.00	1	45.80	45.80	-1	316	-0.32%
2021/10/01	3	46.12	0	0.00	45.95	3	317	0.94%
2021/09/28	0	0.00	1	47.80	47.80	-1	318	-0.31%
2021/09/27	3	48.00	2	47.95	47.95	1	320	0.31%
2021/09/17	0	0.00	1	47.95	47.90	-1	322	-0.31%
2021/09/15	0	0.00	3	48.75	48.80	-3	358	-0.84%
2021/09/10	3	49.25	0	0.00	49.20	3	345	0.87%
2021/09/07	0	0.00	1	48.90	48.95	-1	331	-0.30%
2021/09/06	0	0.00	3	49.40	49.45	-3	336	-0.89%
2021/09/03	0	0.00	2	49.53	49.60	-2	340	-0.59%
2021/09/02	0	0.00	1	49.30	49.25	-1	344	-0.29%
2021/08/31	0	0.00	1	50.30	50.80	-1	351	-0.28%
2021/08/26	0	0.00	1	51.00	51.20	-1	354	-0.28%
2021/08/25	1	51.10	0	0.00	51.00	1	353	0.28%
2021/08/23	0	0.00	3	53.20	53.10	-3	352	-0.85%
2021/08/20	3	52.70	0	0.00	52.90	3	351	0.85%
2021/08/19	3	52.70	0	0.00	53.20	3	354	0.85%
2021/08/13	1	55.00	0	0.00	53.70	1	374	0.27%
2021/08/10	0	0.00	1	57.00	57.30	-1	390	-0.26%
2021/08/06	1	57.80	0	0.00	58.40	1	414	0.24%
2021/08/03	1	58.60	0	0.00	58.30	1	481	0.21%
2021/07/26	1	58.30	0	0.00	58.40	1	554	0.18%
2021/07/19	0	0.00	1	58.60	58.60	-1	581	-0.17%
2021/07/14	1	58.80	0	0.00	58.10	1	621	0.16%
2021/07/09	1	58.70	0	0.00	58.70	1	657	0.15%
2021/07/06	1	59.10	0	0.00	59.00	1	740	0.14%
2021/06/25	6	60.60	0	0.00	59.60	6	918	0.65%
2021/06/15	1	60.00	0	0.00	59.70	1	1,014	0.10%
2021/06/08	0	0.00	1	60.70	60.60	-1	1,013	-0.10%
2021/05/27	2	59.00	0	0.00	59.00	2	1,028	0.19%
2021/05/26	7	58.77	0	0.00	58.70	7	1,028	0.68%
2021/05/25	0	0.00	0.1	57.20	57.20	-0.1	1,020	-0.01%
2021/05/24	1	55.90	0	0.00	55.90	1	1,015	0.10%
2021/05/21	0	0.00	1	55.20	55.70	-1	1,022	-0.10%
2021/05/20	0.9	55.00	0	0.00	55.00	0.9	1,024	0.09%
2021/05/13	3.1	57.24	0	0.00	57.70	3.1	996	0.31%
2021/05/12	3	58.70	2	58.10	59.20	1	982	0.10%
2021/05/11	0	0.00	3	60.17	62.00	-3	952	-0.32%
2021/05/07	3	65.50	1	65.70	64.50	2	931	0.21%
2021/05/05	0	0.00	4	62.60	63.40	-4	911	-0.44%
2021/05/04	2	62.20	0	0.00	63.10	2	911	0.22%
2021/04/23	0.2	65.50	0	0.00	65.90	0.2	933	0.02%
2021/04/21	0.2	67.10	0	67.30	67.30	0.2	919	0.02%
2021/04/19	0.4	67.20	0	0.00	66.90	0.4	934	0.04%
2021/04/16	1.5	67.20	0	0.00	67.40	1.5	936	0.16%
2021/04/15	3.3	67.09	0	0.00	67.00	3.3	944	0.35%
2021/04/14	2	67.25	0	0.00	67.10	2	943	0.21%
2021/04/13	4	69.10	6	69.60	68.50	-2	960	-0.21%
2021/04/12	5.1	68.62	2	69.40	68.50	3.1	1,016	0.30%
2021/04/09	0	0.00	2	68.50	68.40	-2	1,052	-0.19%
2021/04/08	2	68.70	0	0.00	68.80	2	1,042	0.19%
2021/04/07	1	69.30	0	0.00	68.90	1	1,027	0.10%
2021/04/06	5	69.26	6	70.23	69.80	-1	1,031	-0.10%
2021/04/01	0	0.00	5	69.10	68.60	-5	977	-0.51%
2021/03/30	1	68.70	1	69.50	68.30	0	949	0.00%
2021/03/29	7	68.34	13	68.94	69.00	-6	929	-0.65%
2021/03/25	7	68.44	21	68.89	67.70	-14	922	-1.52%
2021/03/24	25	67.24	0	0.00	67.50	25	911	2.74%
2021/03/19	1	65.50	0	0.00	65.80	1	879	0.11%
2021/03/18	3	65.50	0	0.00	66.00	3	880	0.34%
2021/03/12	0	0.00	1	66.30	66.40	-1	885	-0.11%
2021/03/11	0	0.00	0	65.80	66.10	0	885	0.00%
2021/03/10	2	64.50	0	0.00	65.60	2	892	0.22%
2021/03/09	1	63.60	1	63.80	64.50	0	889	0.00%
2021/03/02	2	66.15	0	0.00	65.40	2	927	0.22%
2021/02/22	2	66.80	0	0.00	67.50	2	955	0.21%
2021/02/19	1	66.90	0	0.00	67.30	1	955	0.10%
2021/02/17	1	66.00	0	0.00	66.30	1	972	0.10%
2021/02/02	0	0.00	1	65.60	65.50	-1	1,075	-0.09%
2021/02/01	1	65.80	0	0.00	65.50	1	1,235	0.08%
2021/01/29	2	67.50	3.3	66.97	67.00	-1.3	1,350	-0.09%
2021/01/27	3	66.87	0	0.00	67.90	3	1,358	0.22%
2021/01/21	2	64.30	0	0.00	64.70	2	1,345	0.15%
2021/01/20	3	67.07	0	0.00	65.20	3	1,329	0.23%
2021/01/19	3	68.33	1	68.00	67.90	2	1,318	0.15%
2021/01/18	1	67.60	0	0.00	68.20	1	1,308	0.08%
2021/01/15	4	69.30	1	68.60	69.50	3	1,296	0.23%
2021/01/14	1	70.20	6	70.60	70.40	-5	1,281	-0.39%
2021/01/12	3	69.03	0	0.00	69.30	3	1,268	0.24%
2021/01/08	0	0.00	2	73.20	71.80	-2	1,242	-0.16%
2021/01/07	3	72.90	0	0.00	73.00	3	1,229	0.24%
2021/01/06	0	0.00	1	74.20	72.60	-1	1,221	-0.08%
2021/01/05	0	0.00	2.2	75.33	74.60	-2.2	1,188	-0.18%
2021/01/04	0	0.00	6	72.80	72.50	-6	1,112	-0.54%
2020/12/31	0	0.00	3	69.50	69.00	-3	1,058	-0.28%
2020/12/30	5	69.36	0	0.00	69.50	5	1,063	0.47%
2020/12/29	0	0.00	3	69.13	69.50	-3	1,064	-0.28%
2020/12/28	1	67.90	0	0.00	67.80	1	1,037	0.10%
2020/12/25	2	67.50	0	0.00	67.80	2	1,028	0.19%
2020/12/24	2	68.35	2	67.60	67.60	0	1,025	0.00%
2020/12/22	0	0.00	2	68.85	68.80	-2	1,022	-0.20%
2020/12/18	2	69.10	3.3	68.27	68.80	-1.3	983	-0.13%
2020/12/14	0	0.00	3	65.30	65.40	-3	959	-0.31%
2020/12/10	0	0.00	1	65.90	66.00	-1	967	-0.10%
2020/12/04	0.3	65.10	0	0.00	65.30	0.3	977	0.03%
2020/12/02	3	66.00	0	0.00	66.40	3	964	0.31%
2020/12/01	1	67.00	0	0.00	67.40	1	950	0.11%
2020/11/30	0	0.00	1	67.40	67.40	-1	948	-0.11%
2020/11/26	1	68.40	2	69.90	69.30	-1	937	-0.11%
2020/11/23	1	68.00	2	68.05	68.80	-1	908	-0.11%
2020/11/20	1	67.00	0	0.00	67.50	1	899	0.11%
2020/11/17	1	68.10	0	0.00	68.20	1	884	0.11%
2020/11/16	2	69.80	0	0.00	68.70	2	891	0.22%
2020/11/12	4	70.53	3	70.53	69.80	1	961	0.10%
2020/11/11	1	68.50	1	69.90	69.90	0	936	0.00%
2020/11/10	2	69.30	0.1	70.10	69.90	1.9	938	0.20%
2020/11/09	3	68.90	2	70.30	70.80	1	910	0.11%
2020/11/06	0	0.00	20	67.60	67.60	-20	754	-2.65%
2020/11/05	0	0.00	2	61.90	61.50	-2	638	-0.31%
2020/11/04	0	0.00	2	62.10	61.80	-2	631	-0.32%
2020/11/03	0	0.00	2	61.65	61.40	-2	632	-0.32%
2020/11/02	1	60.70	0	0.00	60.70	1	631	0.16%
2020/10/16	0	0.00	2	61.65	61.00	-2	649	-0.31%
2020/10/08	0	0.00	2	59.95	60.50	-2	620	-0.32%
2020/10/07	1	59.80	0	0.00	59.60	1	615	0.16%
2020/09/22	1	57.70	0	0.00	58.20	1	671	0.15%
2020/09/16	0	0.00	1	59.40	58.70	-1	700	-0.14%
2020/09/14	2	57.70	1	57.40	58.00	1	694	0.14%
2020/09/11	1	57.10	1	56.80	57.00	0	688	0.00%
2020/08/28	0	0.00	1	56.10	56.30	-1	720	-0.14%
2020/08/27	0	0.00	1	56.90	56.40	-1	730	-0.14%
2020/08/25	0	0.00	1	56.80	56.20	-1	753	-0.13%
2020/08/21	1	55.10	1	55.50	55.50	0	751	0.00%
2020/08/20	1	57.40	11	55.90	55.10	-10	745	-1.34%
2020/08/19	2	59.60	0	0.00	58.80	2	725	0.28%
2020/08/18	0	0.00	1	60.20	60.60	-1	677	-0.15%
2020/08/12	0	0.00	1	57.40	57.40	-1	594	-0.17%
2020/08/11	1	57.60	0	0.00	57.50	1	591	0.17%
2020/08/10	2	56.70	1	57.10	57.10	1	592	0.17%
2020/08/07	1	56.30	1	56.50	56.80	0	593	0.00%
2020/08/05	1	57.90	0	0.00	58.20	1	587	0.17%
2020/07/31	0	0.00	3	57.80	57.50	-3	604	-0.50%
2020/07/29	0	0.00	1	57.70	57.80	-1	620	-0.16%
2020/07/27	1	58.60	2	57.90	58.40	-1	627	-0.16%
2020/07/23	1	61.10	1	61.10	61.30	0	623	0.00%
2020/07/22	0	0.00	1	60.80	61.30	-1	625	-0.16%
2020/07/20	0.2	58.80	0	0.00	58.80	0.2	637	0.03%
2020/07/17	1	59.70	0	0.00	58.90	1	640	0.16%
2020/07/15	0	0.00	2	61.60	60.90	-2	651	-0.31%
2020/07/14	2	61.20	0	0.00	61.50	2	681	0.29%
2020/07/10	4	62.30	1	62.90	62.00	3	714	0.42%
2020/07/09	4	62.65	0	0.00	62.10	4	711	0.56%
2020/07/07	13	62.46	1	62.70	62.40	12	697	1.72%
2020/07/06	3	61.70	0	0.00	62.30	3	691	0.43%
2020/06/30	0	0.00	1	62.50	62.00	-1	703	-0.14%
2020/06/24	0	0.00	2	59.70	59.70	-2	675	-0.30%
2020/06/19	2	59.10	1	59.40	59.00	1	704	0.14%
2020/06/17	0	0.00	1	58.20	58.40	-1	710	-0.14%
2020/06/15	1	58.80	0	0.00	58.20	1	753	0.13%
2020/06/08	0	0.00	5	60.60	60.80	-5	847	-0.59%
2020/06/05	2	62.35	1	63.10	62.00	1	875	0.11%
2020/06/04	1	61.20	2	61.50	61.50	-1	870	-0.11%
2020/06/02	0	0.00	1	59.50	59.70	-1	857	-0.12%
2020/06/01	11	59.08	9	59.14	59.60	2	854	0.23%
2020/05/26	2	56.80	0	0.00	57.00	2	869	0.23%
2020/05/25	1	55.90	0	0.00	56.10	1	868	0.12%
2020/05/12	0	0.00	1	56.70	57.10	-1	932	-0.11%
2020/05/07	1	55.70	0	0.00	55.70	1	954	0.10%
2020/04/30	0	0.00	2	58.60	58.90	-2	991	-0.20%
2020/04/22	0	0.00	0.2	54.10	54.40	-0.2	1,008	-0.02%
2020/04/21	1	53.50	3	53.40	53.40	-2	1,001	-0.20%
2020/04/20	1	54.80	1	54.70	54.50	0	989	0.00%
2020/04/17	8	55.60	8	55.68	54.70	0	993	0.00%
2020/04/16	1	53.50	1	53.30	53.50	0	961	0.00%
2020/04/15	0	0.00	4	51.40	52.20	-4	944	-0.42%
2020/04/14	1	50.00	0	0.00	49.95	1	922	0.11%
2020/04/13	0	0.00	1	49.40	49.55	-1	925	-0.11%
2020/04/10	0	0.00	1	49.90	50.20	-1	926	-0.11%
2020/04/09	3	49.67	3	50.00	49.70	0	936	0.00%
2020/04/08	2	49.53	2	50.05	50.80	0	944	0.00%
2020/04/07	2	49.13	3	48.83	48.75	-1	976	-0.10%
2020/04/06	1	46.10	0	0.00	46.20	1	962	0.10%
2020/03/31	1	46.20	1	45.80	45.80	0	960	0.00%
2020/03/27	4	46.73	5	46.07	46.20	-1	956	-0.10%
2020/03/26	1	45.00	2	44.88	46.20	-1	941	-0.11%
2020/03/25	3	46.50	3	46.55	45.80	0	933	0.00%
2020/03/24	3	43.23	0	0.00	43.90	3	924	0.32%
2020/03/23	1	39.40	0	0.00	40.55	1	930	0.11%
2020/03/19	1	39.10	0	0.00	36.45	1	912	0.11%
2020/03/18	2	40.45	3	40.25	40.50	-1	884	-0.11%
2020/03/12	4	48.48	7	49.00	47.75	-3	843	-0.36%
2020/03/10	1	57.00	2	57.50	58.60	-1	777	-0.13%
2020/03/09	0	0.00	1	58.90	58.90	-1	768	-0.13%
2020/03/06	0	0.00	2	60.75	61.50	-2	763	-0.26%
2020/03/02	0	0.00	2	59.30	59.60	-2	751	-0.27%
2020/02/27	1	60.60	0	0.00	61.00	1	741	0.13%
2020/02/26	2	62.40	2	62.65	63.00	0	732	0.00%
2020/02/25	1	62.70	0	0.00	63.00	1	732	0.14%
2020/02/24	1.6	62.24	3	62.60	62.30	-1.4	725	-0.19%
2020/02/21	1	63.30	0	0.00	63.50	1	734	0.14%
2020/02/20	4	64.00	3	63.83	63.30	1	735	0.14%
2020/02/18	2	62.40	2	62.40	62.40	0	733	0.00%
2020/02/17	1	60.70	0	0.00	61.20	1	712	0.14%
2020/02/14	1	61.00	1	60.70	60.60	0	709	0.00%
2020/02/13	2	60.00	0	0.00	60.00	2	708	0.28%
2020/02/12	1	58.00	1	58.60	60.20	0	701	0.00%
2020/02/03	2	50.50	0	0.00	50.60	2	708	0.28%
2020/01/31	1	55.00	0	0.00	54.50	1	688	0.15%
2020/01/20	0	0.00	1	64.20	64.00	-1	687	-0.15%
2020/01/07	0	0.00	2	64.00	64.80	-2	841	-0.24%
2020/01/06	1	65.70	0	0.00	65.10	1	876	0.11%
2020/01/03	0.6	66.70	0.1	66.70	66.70	0.5	887	0.06%
2020/01/02	0	0.00	1	68.00	67.80	-1	887	-0.11%
2019/12/31	4	68.68	0	0.00	68.50	4	874	0.46%
2019/12/27	0.1	65.90	0	0.00	66.30	0.1	836	0.01%
2019/12/25	0	0.00	1	66.30	66.10	-1	843	-0.12%
2019/12/20	1	65.80	0	0.00	66.10	1	910	0.11%
2019/12/19	1	66.30	0	0.00	66.30	1	928	0.11%
2019/12/18	0	0.00	2	66.35	66.20	-2	976	-0.20%
2019/12/16	0	0.00	1	64.10	64.10	-1	1,010	-0.10%
2019/12/12	0	0.00	0.5	64.00	64.30	-0.5	1,075	-0.05%
2019/12/11	2.1	65.53	0	0.00	65.30	2.1	1,087	0.19%
2019/12/10	1	67.10	1	67.70	66.20	0	1,104	0.00%
2019/12/09	1	65.20	0	0.00	66.30	1	1,100	0.09%
2019/11/21	1	62.70	0	0.00	64.00	1	1,311	0.08%
2019/11/18	0	0.00	1	64.70	64.50	-1	1,516	-0.07%
2019/11/08	0	0.00	2	67.00	67.30	-2	1,751	-0.11%
2019/11/06	1	66.60	0	0.00	66.60	1	1,759	0.06%
2019/11/05	2	67.30	0	0.00	67.30	2	1,749	0.11%
2019/10/29	1	69.20	0.1	69.00	68.80	0.9	1,810	0.05%
2019/10/24	1	70.80	0.1	70.40	70.40	0.9	1,943	0.05%
2019/10/23	0	0.00	1	71.30	71.20	-1	1,990	-0.05%
2019/10/22	7	74.50	8	73.70	72.10	-1	1,998	-0.05%
2019/10/21	1	71.10	0.1	71.00	71.30	0.9	1,947	0.05%
2019/10/14	1	70.20	0	0.00	69.10	1	1,984	0.05%
2019/10/09	0	0.00	1	71.90	71.90	-1	1,952	-0.05%
2019/10/08	1	69.90	2	69.50	70.00	-1	1,967	-0.05%
2019/10/07	1.1	70.79	0	0.00	70.80	1.1	1,988	0.05%
2019/10/04	2	70.80	1	70.90	70.90	1	2,017	0.05%
2019/10/03	1	70.80	0	0.00	71.00	1	2,034	0.05%
2019/10/01	1	72.00	0	0.00	71.90	1	2,096	0.05%
2019/09/27	0	0.00	3	73.53	72.20	-3	2,193	-0.14%
2019/09/26	0	0.00	1	73.00	72.80	-1	2,243	-0.04%
2019/09/25	4	71.03	0	0.00	71.10	4	2,262	0.18%
2019/09/23	0	0.00	2.2	73.51	74.00	-2.2	2,268	-0.10%
2019/09/20	0	0.00	1	72.10	71.40	-1	2,230	-0.04%
2019/09/19	0	0.00	1	70.00	71.00	-1	2,216	-0.05%
2019/09/18	0	0.00	3	69.53	70.00	-3	2,205	-0.14%
2019/09/17	2	67.90	10	68.82	68.00	-8	2,173	-0.37%
2019/09/16	0	0.00	5	69.50	69.30	-5	2,211	-0.23%
2019/09/12	0	0.00	15	70.67	70.50	-15	2,221	-0.68%
2019/09/10	2	70.80	0	0.00	71.10	2	2,237	0.09%
2019/09/09	4	70.53	1	69.70	69.50	3	2,231	0.13%
2019/09/06	2	71.25	2	71.05	71.10	0	2,219	0.00%
2019/09/04	3	72.33	0	0.00	72.20	3	2,205	0.14%
2019/09/02	2	74.65	1	74.60	74.10	1	2,229	0.04%
2019/08/30	4	73.93	2	73.85	73.70	2	2,219	0.09%
2019/08/29	1	73.40	1	73.10	72.90	0	2,206	0.00%
2019/08/27	3	75.00	1	74.90	74.90	2	2,218	0.09%
2019/08/26	2	74.00	15	73.25	74.10	-13	2,254	-0.58%
2019/08/23	10	75.52	2	75.80	73.80	8	2,233	0.36%
2019/08/22	32	75.77	2.2	76.25	75.00	29.8	2,229	1.34%
2019/08/21	7	73.64	6	73.78	73.50	1	2,165	0.05%
2019/08/20	2	72.10	6	73.48	73.80	-4	2,092	-0.19%
2019/08/16	0	0.00	2	66.95	66.70	-2	1,937	-0.10%
2019/08/14	3	69.03	0	0.00	68.60	3	1,941	0.15%
2019/08/13	7	66.30	0.1	67.00	66.00	7	1,912	0.36%
2019/08/12	3	67.00	0	0.00	67.00	3	1,924	0.16%
2019/08/07	1	67.90	1	67.50	67.10	0	1,929	0.00%
2019/08/06	0	0.00	1	68.20	68.20	-1	1,939	-0.05%
2019/08/05	0	0.00	2	69.85	68.60	-2	1,960	-0.10%
2019/08/02	3	76.23	3	76.23	76.70	0	2,024	0.00%
2019/08/01	3	77.90	2	78.00	77.90	1	2,031	0.05%
2019/07/31	7.1	77.32	5	78.28	78.50	2.1	2,020	0.10%
2019/07/30	5	76.18	3	77.13	76.40	2	2,035	0.10%
2019/07/29	1	78.50	3	79.40	79.20	-2	2,029	-0.10%
2019/07/25	1	76.80	3	76.50	77.30	-2	1,941	-0.10%
2019/07/24	1	75.50	1	74.70	74.60	0	1,903	0.00%
2019/07/23	1	74.00	0	0.00	74.20	1	1,920	0.05%
2019/07/22	2	73.10	2	73.70	73.50	0	1,936	0.00%
2019/07/19	3	71.43	2	71.50	71.50	1	1,946	0.05%
2019/07/18	1	71.00	4	71.55	70.90	-3	1,974	-0.15%
2019/07/17	1	71.90	1	71.70	71.50	0	2,022	0.00%
2019/07/16	1	75.90	2	74.95	74.30	-1	2,011	-0.05%
2019/07/12	2	76.30	1	76.70	75.50	1	2,104	0.05%
2019/07/11	1	75.00	0	0.00	74.80	1	2,116	0.05%
2019/07/10	1	76.10	2	76.10	75.60	-1	2,157	-0.05%
2019/07/09	2	76.05	1	75.80	76.20	1	2,181	0.05%
2019/07/08	0	0.00	3	75.60	75.60	-3	2,316	-0.13%
2019/07/05	7	77.39	3	77.03	76.90	4	2,377	0.17%
2019/07/04	7	77.20	7.4	77.78	77.90	-0.4	2,415	-0.02%
2019/07/03	5	75.00	4	75.55	74.00	1	2,343	0.04%
2019/07/02	0	0.00	1	75.30	75.20	-1	2,362	-0.04%
2019/07/01	0	0.00	1	73.80	73.10	-1	2,482	-0.04%
2019/06/28	0	0.00	2	72.90	72.40	-2	2,481	-0.08%
2019/06/27	0	0.00	1	72.20	71.80	-1	2,496	-0.04%
2019/06/26	1	70.10	0	0.00	70.10	1	2,655	0.04%
2019/06/25	1	70.00	0	0.00	69.90	1	2,736	0.04%
2019/06/21	4	73.93	2	75.10	72.20	2	2,805	0.07%
2019/06/19	3	72.37	2	71.65	72.50	1	2,770	0.04%
2019/06/18	0	0.00	1	69.80	69.50	-1	2,800	-0.04%
2019/06/17	2	69.90	2	68.90	68.90	0	2,820	0.00%
2019/06/13	2	71.15	1	72.20	70.70	1	2,898	0.03%
2019/06/12	2	71.65	3	71.93	72.40	-1	2,941	-0.03%
2019/06/10	21	68.24	21	68.04	70.90	0	3,066	0.00%
2019/06/06	1	66.90	1	66.00	66.20	0	3,181	0.00%
2019/06/04	2	69.50	0	0.00	69.80	2	3,348	0.06%
2019/06/03	1	73.00	1	71.70	72.10	0	3,438	0.00%
2019/05/31	2	74.25	1	74.30	73.60	1	3,460	0.03%
2019/05/30	0	0.00	2	70.95	71.00	-2	3,472	-0.06%
2019/05/29	3	71.87	3	71.60	71.10	0	3,561	0.00%
2019/05/28	2	70.05	3	69.87	70.90	-1	3,657	-0.03%
2019/05/27	3	66.30	3	66.70	66.00	0	3,771	0.00%
2019/05/23	1	69.90	2	70.60	69.30	-1	3,975	-0.03%
2019/05/22	2	71.60	3	71.57	71.50	-1	4,006	-0.02%
2019/05/20	4	70.15	4	70.15	68.60	0	4,008	0.00%
2019/05/16	5	70.02	2	69.00	69.00	3	4,031	0.07%
2019/05/15	5	69.78	5	70.40	70.40	0	4,025	0.00%
2019/05/14	3	68.00	12	66.47	68.90	-9	4,017	-0.22%
2019/05/13	4	68.30	0	0.00	67.10	4	4,012	0.10%
2019/05/09	1	69.30	2	69.90	68.60	-1	3,943	-0.03%
2019/05/06	1	72.90	2	73.25	70.80	-1	3,970	-0.03%
2019/05/03	0	0.00	3	76.90	76.90	-3	4,072	-0.07%
2019/04/30	1	77.40	1	77.80	77.70	0	4,095	0.00%
2019/04/29	0	0.00	2	75.35	75.60	-2	4,117	-0.05%
2019/04/26	1	80.50	6	81.92	78.90	-5	4,137	-0.12%
2019/04/25	2	82.60	0	0.00	81.90	2	4,152	0.05%
2019/04/24	0	0.00	3	81.70	82.00	-3	4,242	-0.07%
2019/04/23	8	81.04	6	82.47	83.00	2	4,269	0.05%
2019/04/22	1	79.50	0	0.00	80.10	1	4,214	0.02%
2019/04/19	15	81.43	13	81.50	79.50	2	4,188	0.05%
2019/04/18	7	83.71	4	85.80	80.80	3	4,174	0.07%
2019/04/17	1	86.70	0	0.00	84.60	1	4,136	0.02%
2019/04/16	8	84.90	1	87.60	85.00	7	4,098	0.17%
2019/04/15	4	86.03	1	87.30	84.70	3	4,043	0.07%
2019/04/12	12	85.88	24	85.35	86.30	-12	3,989	-0.30%
2019/04/11	10	84.31	1	85.20	83.30	9	3,825	0.24%
2019/04/10	2	85.35	0	0.00	81.90	2	3,736	0.05%
2019/04/09	1	82.00	4	81.70	82.60	-3	3,648	-0.08%
2019/04/08	3	83.70	0	0.00	82.40	3	3,617	0.08%
2019/04/03	29	82.98	46	81.97	82.00	-17	3,522	-0.48%
2019/04/02	0	0.00	1	78.30	78.10	-1	3,355	-0.03%
2019/03/29	5	80.08	2	81.55	78.50	3	3,291	0.09%
2019/03/28	5	75.40	6	75.53	77.80	-1	3,115	-0.03%
2019/03/27	1	74.40	1	73.80	74.40	0	3,020	0.00%
2019/03/26	1	71.80	1	74.30	71.60	0	2,962	0.00%
2019/03/25	1	74.50	4	74.73	74.40	-3	2,929	-0.10%
2019/03/22	1	76.80	9	77.34	76.40	-8	2,886	-0.28%
2019/03/21	10	78.42	1	79.00	77.50	9	2,863	0.31%
2019/03/20	3	75.83	2	76.25	75.70	1	2,778	0.04%
2019/03/19	1	76.50	0	0.00	76.90	1	2,753	0.04%
2019/03/18	5	77.88	2	78.00	77.80	3	2,700	0.11%
2019/03/15	4	76.98	5	77.00	77.50	-1	2,661	-0.04%
2019/03/14	2	77.00	0	0.00	76.80	2	2,604	0.08%
2019/03/13	3	78.57	2	79.20	76.80	1	2,534	0.04%
2019/03/12	9	76.80	7.2	77.91	79.00	1.8	2,429	0.08%
2019/03/11	2	72.70	5	73.66	76.00	-3	2,275	-0.13%
2019/03/08	1	69.50	5	69.98	69.10	-4	2,148	-0.19%
2019/03/07	5	70.42	2.6	69.51	67.50	2.4	2,064	0.12%
2019/03/06	1	70.20	1	69.90	69.90	0	1,953	0.00%
2019/03/05	2	70.50	2	69.50	69.50	0	1,915	0.00%
2019/03/04	23	75.41	6	73.88	72.30	17	1,844	0.92%
2019/02/27	6	74.60	3	75.10	76.90	3	1,744	0.17%
2019/02/26	2	71.85	2	73.80	72.80	0	1,609	0.00%
2019/02/25	6	71.80	7	71.17	73.20	-1	1,463	-0.07%
2019/02/22	0	0.00	4	65.75	66.60	-4	1,359	-0.29%
2019/02/21	5	61.46	4.1	62.27	63.50	0.9	1,225	0.07%
2019/02/20	5	60.18	3	60.20	60.20	2	1,180	0.17%
2019/02/19	1	59.20	0	0.00	59.30	1	1,158	0.09%
2019/02/18	1	59.40	0	0.00	60.60	1	1,134	0.09%
2019/02/15	1	62.40	1	61.30	60.70	0	1,097	0.00%
2019/02/14	0.1	61.20	0	0.00	61.70	0.1	1,066	0.01%
2019/02/12	0	0.00	1	62.00	62.00	-1	1,040	-0.10%
2019/02/11	1	61.00	1	61.40	62.00	0	1,026	0.00%
2019/01/30	2	60.75	1	60.00	60.00	1	996	0.10%
2019/01/28	2	61.65	2	62.15	62.30	0	942	0.00%
2019/01/25	1	59.90	2	60.40	62.30	-1	905	-0.11%
2019/01/24	1	60.80	1	59.00	60.50	0	852	0.00%
2019/01/23	1	57.10	0	0.00	57.10	1	720	0.14%
2019/01/22	0	0.00	0.4	56.60	56.90	-0.4	708	-0.06%
2019/01/21	2	55.95	28	55.33	56.90	-26	667	-3.89%
2019/01/18	6	55.18	1	55.10	56.10	5	621	0.80%
2019/01/16	21	53.46	2	55.20	55.10	19	524	3.62%
2019/01/15	3	50.35	4	50.85	51.50	-1	410	-0.24%
2019/01/14	1	48.30	1	48.50	48.55	0	347	0.00%
2019/01/10	5	49.00	8	49.06	48.90	-3	342	-0.88%
2019/01/09	2	48.18	2	48.13	48.25	0	320	0.00%
2019/01/07	2	46.88	0	0.00	46.80	2	283	0.71%
2019/01/04	0	0.00	1	43.70	44.60	-1	265	-0.38%
2018/12/12	1	44.00	0	0.00	44.30	1	367	0.27%
2018/12/03	2	43.70	0	0.00	43.85	2	419	0.48%
2018/10/25	0	0.00	1	42.35	42.60	-1	439	-0.23%
2018/10/15	0	0.00	0.1	41.10	41.10	-0.1	419	-0.02%
2018/10/12	0	0.00	0.1	41.40	41.20	-0.1	415	-0.02%
2018/10/03	0	0.00	1	45.60	45.80	-1	396	-0.25%
2018/09/20	1	46.85	0	0.00	46.25	1	389	0.26%
2018/09/19	1	46.35	0	0.00	46.85	1	384	0.26%
2018/09/18	0	0.00	8	48.10	46.10	-8	374	-2.14%
2018/09/17	7	47.24	0	0.00	47.40	7	353	1.98%
2018/09/12	0	0.00	0.1	45.80	45.70	-0.1	334	-0.02%
2018/09/07	0	0.00	0.4	45.10	45.35	-0.4	335	-0.11%
2018/09/04	0	0.00	0.6	44.35	44.65	-0.6	368	-0.15%
2018/08/31	0	0.00	24	44.14	44.70	-24	405	-5.92%
2018/08/14	1	43.05	1	43.05	43.15	0	450	0.00%
2018/08/13	0	0.00	2	43.75	43.15	-2	450	-0.44%
2018/08/03	1	46.45	3	46.55	46.70	-2	428	-0.47%
2018/07/19	0	0.00	1	45.65	45.50	-1	457	-0.22%
2018/07/18	3	45.25	2	45.68	45.50	1	461	0.22%
2018/07/10	1	45.15	0	0.00	45.25	1	498	0.20%
2018/06/29	3	46.47	2	46.70	46.70	1	485	0.21%
2018/06/21	0	0.00	1	48.10	48.10	-1	500	-0.20%
2018/06/20	0	0.00	1	48.30	48.25	-1	498	-0.20%
2018/06/15	1	49.05	1	49.10	49.20	0	492	0.00%
2018/06/14	0	0.00	7	48.87	49.20	-7	489	-1.43%
2018/06/13	1	49.05	1	48.95	48.90	0	485	0.00%
2018/06/12	10	49.78	2	49.90	49.10	8	476	1.68%
2018/06/11	2	49.05	1	49.05	49.35	1	444	0.23%
2018/06/08	0	0.00	10	47.15	46.85	-10	409	-2.44%
2018/05/29	0	0.00	10	46.15	46.00	-10	388	-2.57%
2018/05/09	0	0.00	1	45.45	45.75	-1	421	-0.24%
2018/05/08	0	0.00	1	44.90	46.20	-1	423	-0.24%
2018/05/07	0	0.00	1	45.35	45.40	-1	423	-0.24%
2018/04/27	1	46.70	0	0.00	47.45	1	455	0.22%
2018/04/26	2	46.20	3	46.50	46.40	-1	457	-0.22%
2018/04/25	1	46.50	0	0.00	46.50	1	464	0.22%
2018/04/03	0	0.00	1	44.70	45.00	-1	563	-0.18%
2018/03/28	1	44.65	0	0.00	44.35	1	592	0.17%
2018/03/15	0	0.00	1	43.80	43.85	-1	836	-0.12%
2018/03/14	0	0.00	1	43.75	43.65	-1	878	-0.11%
2018/03/12	1	43.90	0	0.00	43.80	1	943	0.11%
2018/03/07	0	0.00	1	42.90	43.00	-1	1,052	-0.10%
2018/03/02	1	42.40	0	0.00	42.35	1	1,316	0.08%
2018/02/23	1	42.40	2	42.55	42.65	-1	1,529	-0.07%
2018/02/22	2	41.75	0	0.00	41.90	2	1,526	0.13%
2018/02/09	1	39.40	0	0.00	41.00	1	1,531	0.07%
2018/02/01	1	43.50	0	0.00	43.55	1	1,525	0.07%
2018/01/30	0	0.00	1	43.45	43.45	-1	1,531	-0.07%
2018/01/29	1	44.40	0	0.00	44.65	1	1,530	0.07%
2018/01/26	0	0.00	2	43.80	43.50	-2	1,530	-0.13%
2018/01/15	5	47.60	0	0.00	47.50	5	1,480	0.34%
2018/01/10	0	0.00	3	46.87	47.10	-3	1,489	-0.20%
2018/01/09	1	46.35	0	0.00	46.30	1	1,480	0.07%
2018/01/05	5	47.60	0	0.00	47.10	5	1,463	0.34%
2018/01/04	6	46.53	4	46.94	48.20	2	1,441	0.14%
2018/01/03	0	0.00	5	45.90	45.90	-5	1,402	-0.36%