中砂 (1560)-第一金-忠孝券商分點個股進出

台股 » 個股 » 中砂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中砂

(1560)

可現股當沖

股價
301.5
漲跌
▲3.0
漲幅
+1.01%
成交量
1,298張
產業
上市電機機械類股
532人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中砂 (1560)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/11/22	1.1	304.32	3	304.00	301.50	-1.9	3,308	-0.06%
2024/11/21	0	302.50	0	0.00	298.50	0	3,313	0.00%
2024/11/20	4.4	301.68	0	0.00	301.50	4.4	3,315	0.13%
2024/11/19	5	299.60	3	304.00	303.00	2	3,329	0.06%
2024/11/18	3.6	296.27	1	308.50	293.50	2.6	3,339	0.08%
2024/11/14	1	316.50	2	318.25	315.50	-1	3,354	-0.03%
2024/11/12	1.2	310.59	7	311.86	310.00	-5.8	3,335	-0.17%
2024/11/11	0.6	312.50	0	0.00	320.50	0.6	3,421	0.02%
2024/11/08	1	316.50	2	317.50	318.50	-1	3,421	-0.03%
2024/11/07	3	316.50	8	313.25	315.00	-5	3,446	-0.15%
2024/11/06	6.1	306.20	8	309.19	316.00	-1.9	3,402	-0.06%
2024/11/05	0	0.00	1	304.00	303.50	-1	3,378	-0.03%
2024/11/04	8.1	301.70	0	0.00	301.00	8.1	3,418	0.24%
2024/11/01	6.2	302.71	0	0.00	309.00	6.2	3,444	0.18%
2024/10/30	11.5	306.87	2.1	308.07	309.00	9.4	3,439	0.27%
2024/10/29	0.2	326.50	0	0.00	323.50	0.2	3,451	0.01%
2024/10/28	1	335.00	0	0.00	333.00	1	3,415	0.03%
2024/10/25	0.1	340.00	0	0.00	342.50	0.1	3,386	0.00%
2024/10/24	4.3	342.57	0	0.00	339.50	4.3	3,355	0.13%
2024/10/23	0.1	360.00	2.1	359.46	357.00	-2	3,291	-0.06%
2024/10/22	1.1	363.47	0	0.00	359.00	1.1	3,293	0.03%
2024/10/21	10	368.25	9	369.89	369.00	1	3,274	0.03%
2024/10/18	5	375.10	3.2	378.62	363.50	1.9	3,250	0.06%
2024/10/17	0	376.50	1.2	364.53	374.50	-1.2	3,066	-0.04%
2024/10/16	2.1	361.05	3	363.33	360.00	-0.9	2,925	-0.03%
2024/10/15	0	0.00	9.7	364.22	365.00	-9.7	2,823	-0.34%
2024/10/11	1	330.50	0	331.00	326.50	1	2,606	0.04%
2024/10/09	0.1	328.64	0	329.00	325.50	0.1	2,624	0.00%
2024/10/08	0	0.00	0.2	331.00	331.50	-0.2	2,644	-0.01%
2024/10/04	0	0.00	1	316.00	317.00	-1	2,665	-0.04%
2024/09/30	0.1	311.93	0	0.00	310.00	0.1	2,774	0.00%
2024/09/27	1	315.52	1	328.50	315.00	0	2,796	0.00%
2024/09/26	2	321.00	1	324.00	323.00	1	2,798	0.04%
2024/09/25	1	321.00	1	323.50	321.00	0	2,885	0.00%
2024/09/24	2	331.48	0	0.00	320.00	2	2,898	0.07%
2024/09/23	0	330.00	0	0.00	330.50	0	2,981	0.00%
2024/09/20	2.2	332.99	2	337.50	331.00	0.2	3,093	0.00%
2024/09/18	1	324.00	1	325.50	318.50	0	3,084	0.00%
2024/09/13	4.1	314.80	0	324.00	317.00	4	3,253	0.12%
2024/09/12	2.1	320.49	4	316.25	320.50	-2	3,231	-0.06%
2024/09/10	2	299.98	1	290.00	292.50	1	3,286	0.03%
2024/09/06	0	0.00	0	300.50	299.50	0	3,471	0.00%
2024/09/05	1.1	303.35	0	0.00	301.00	1.1	3,483	0.03%
2024/09/04	0.2	311.08	0	0.00	303.00	0.2	3,480	0.01%
2024/09/02	0	0.00	1	343.00	332.00	-1	3,470	-0.03%
2024/08/30	5	343.00	6	339.83	338.00	-1	3,467	-0.03%
2024/08/29	4	338.25	1	337.50	338.00	3	3,501	0.09%
2024/08/28	0	0.00	0.2	343.60	347.00	-0.2	3,612	-0.01%
2024/08/27	3	329.50	0	0.00	332.00	3	3,803	0.08%
2024/08/26	1	345.00	2	346.00	328.50	-1	3,888	-0.03%
2024/08/23	0.1	334.00	0.1	340.50	340.00	0	3,930	0.00%
2024/08/22	2	333.00	0	0.00	333.00	2	3,975	0.05%
2024/08/21	3.1	335.66	1	339.50	336.00	2.1	4,012	0.05%
2024/08/20	5	343.10	4.1	343.50	340.50	0.9	4,018	0.02%
2024/08/19	0.1	333.50	0.2	339.13	342.00	-0.1	4,026	0.00%
2024/08/16	5.1	332.53	7	339.79	336.00	-1.9	4,047	-0.05%
2024/08/15	1	328.50	0	0.00	324.50	1	3,997	0.03%
2024/08/14	1	322.00	2.1	326.10	325.00	-1.1	3,986	-0.03%
2024/08/13	0.1	304.50	129	319.88	324.00	-128.9	3,936	-3.27%	大賣/鉅額交易
2024/08/12	2.1	293.74	2	295.25	295.50	0.1	3,834	0.00%
2024/08/09	0	0.00	0.1	294.50	292.00	-0.1	3,822	0.00%
2024/08/08	0.1	288.50	0	0.00	284.00	0.1	3,782	0.00%
2024/08/05	1.1	260.41	1	268.00	265.00	0.1	3,673	0.00%
2024/08/01	128.1	309.99	0	0.00	294.00	128.1	3,574	3.58%	大買/鉅額交易
2024/07/31	0	318.00	0	0.00	311.00	0	3,487	0.00%
2024/07/30	0	0.00	0.2	311.19	322.00	-0.2	3,497	0.00%
2024/07/29	0.2	321.50	0	0.00	308.50	0.2	3,478	0.00%
2024/07/26	3.1	323.84	3	315.00	323.00	0.1	3,551	0.00%
2024/07/23	0.1	331.00	0.3	329.50	335.50	-0.3	3,582	-0.01%
2024/07/22	6	317.17	0	0.00	317.00	6	3,636	0.16%
2024/07/19	13	328.58	18	328.92	328.00	-5	3,763	-0.13%
2024/07/18	2.1	317.86	1	323.00	327.50	1.1	3,775	0.03%
2024/07/17	0	0.00	20	338.50	340.00	-20	3,772	-0.53%
2024/07/16	5	341.50	5	338.00	336.00	0	3,813	0.00%
2024/07/15	1.4	339.20	0	0.00	340.00	1.4	3,883	0.04%
2024/07/12	2	344.46	0	0.00	341.50	2	3,892	0.05%
2024/07/11	0.2	356.00	0	0.00	354.00	0.2	3,922	0.00%
2024/07/10	1	359.86	1	357.50	354.50	0	3,916	0.00%
2024/07/09	1.1	353.47	0	0.00	350.00	1.1	3,898	0.03%
2024/07/08	1.1	349.09	0	0.00	345.00	1.1	3,886	0.03%
2024/07/05	2	349.03	2	351.75	356.50	0	3,876	0.00%
2024/07/04	1.1	352.73	2	349.25	342.00	-0.9	3,811	-0.02%
2024/07/03	1	340.00	10	338.00	336.50	-9	3,791	-0.24%
2024/07/02	4	344.88	4	342.13	338.00	0	3,790	0.00%
2024/07/01	1	349.00	1	347.50	345.00	0	3,821	0.00%
2024/06/27	1	339.00	1.4	331.04	324.50	-0.4	4,032	-0.01%
2024/06/26	3	327.33	5.4	325.12	329.00	-2.4	4,017	-0.06%
2024/06/25	2	293.00	0	0.00	302.50	2	3,956	0.05%
2024/06/24	1	304.00	1	300.50	300.50	0	4,004	0.00%
2024/06/21	1.2	304.43	1	308.50	304.50	0.2	4,070	0.00%
2024/06/20	1	298.50	0.1	308.00	311.00	0.9	4,045	0.02%
2024/06/19	1	288.50	0	0.00	288.50	1	3,937	0.03%
2024/06/18	1	297.50	2	293.00	288.50	-1	3,953	-0.03%
2024/06/17	3	290.50	3	296.00	288.50	0	3,944	0.00%
2024/06/14	0	0.00	3.1	302.09	305.50	-3.1	3,905	-0.08%
2024/06/13	2	287.25	0	0.00	299.00	2	3,850	0.05%
2024/06/12	0	0.00	0.3	281.00	288.00	-0.3	3,762	-0.01%
2024/06/11	0	0.00	0.3	282.00	281.00	-0.3	3,778	-0.01%
2024/06/06	1	286.43	0	0.00	276.50	1	3,887	0.03%
2024/06/03	3	290.50	11.5	296.08	290.00	-8.5	3,917	-0.22%
2024/05/31	9	286.50	3	293.17	280.50	6	3,811	0.16%
2024/05/30	0	0.00	5	295.20	295.50	-5	3,627	-0.14%
2024/05/29	0	0.00	1	284.00	283.00	-1	3,623	-0.03%
2024/05/27	10	272.50	12.3	273.45	272.00	-2.3	3,664	-0.06%
2024/05/24	0	0.00	2	264.75	268.50	-2	3,729	-0.05%
2024/05/23	2	264.00	14.5	264.78	263.00	-12.5	3,790	-0.33%
2024/05/22	3	258.52	0	0.00	262.50	3	3,970	0.08%
2024/05/21	0	0.00	1	261.50	261.50	-1	4,076	-0.02%
2024/05/16	1	244.00	1	243.00	242.00	0	4,217	0.00%
2024/05/14	0	0.00	1	245.00	246.00	-1	4,375	-0.02%
2024/05/10	0	0.00	5	246.50	247.50	-5	4,446	-0.11%
2024/05/09	0.1	250.00	0.1	253.00	250.00	0	4,524	0.00%
2024/05/07	1	250.50	2	249.75	249.50	-1	4,976	-0.02%
2024/05/06	6	254.58	1	252.00	250.50	5	5,034	0.10%
2024/05/03	1.2	246.37	3	244.50	243.50	-1.9	5,002	-0.04%
2024/05/02	1	251.50	2	250.50	250.00	-1	5,005	-0.02%
2024/04/30	6	264.83	4	255.50	255.00	2	5,021	0.04%
2024/04/29	3	263.50	1.1	258.28	264.00	1.9	4,958	0.04%
2024/04/26	2.1	254.69	1	256.00	256.00	1.1	4,966	0.02%
2024/04/25	4	258.50	15.2	258.30	257.50	-11.2	5,018	-0.22%
2024/04/23	1	221.00	1	225.00	221.00	0	5,037	0.00%
2024/04/22	2	224.50	0	0.00	221.00	2	5,047	0.04%
2024/04/19	6.6	234.40	1.1	234.68	233.00	5.5	5,114	0.11%
2024/04/18	0.1	261.50	0.2	259.00	258.00	-0.1	5,102	0.00%
2024/04/17	1.7	259.47	1	254.00	259.50	0.7	5,100	0.01%
2024/04/16	0.4	250.00	1	250.50	250.00	-0.6	5,076	-0.01%
2024/04/15	2	252.00	0	0.00	254.00	2	5,077	0.04%
2024/04/12	1	260.00	0	0.00	256.00	1	5,065	0.02%
2024/04/11	2.2	253.95	1	255.50	254.50	1.2	5,053	0.02%
2024/04/10	0.1	259.98	0	0.00	257.50	0.1	5,029	0.00%
2024/04/09	4.1	263.69	3	258.50	258.50	1.1	5,032	0.02%
2024/04/08	0	0.00	1.4	263.85	264.00	-1.4	5,014	-0.03%
2024/04/03	2	267.25	2	268.78	266.50	0	5,056	0.00%
2024/04/02	3.2	277.31	13.6	288.88	272.50	-10.4	5,024	-0.21%
2024/04/01	0	0.00	1	271.00	270.50	-1	4,956	-0.02%
2024/03/29	0	0.00	0.1	263.50	261.50	-0.1	5,046	0.00%
2024/03/28	2	262.50	2	260.75	259.00	0	5,089	0.00%
2024/03/27	1.6	261.55	2	262.50	264.00	-0.4	5,048	-0.01%
2024/03/26	0	255.00	0	0.00	253.50	0	4,948	0.00%
2024/03/25	0.2	255.00	2	254.25	254.00	-1.9	4,886	-0.04%
2024/03/22	0	0.00	1	242.00	245.00	-1	4,845	-0.02%
2024/03/21	6	244.92	1.5	248.83	245.00	4.5	4,840	0.09%
2024/03/20	0	252.00	0	0.00	247.50	0	4,850	0.00%
2024/03/19	0.6	254.20	0	0.00	251.00	0.6	4,851	0.01%
2024/03/18	0.1	254.50	7	252.24	256.00	-6.9	4,863	-0.14%
2024/03/15	4	244.50	0	0.00	243.50	4	4,827	0.08%
2024/03/14	1.1	241.18	0	0.00	240.50	1.1	4,834	0.02%
2024/03/13	4.6	249.84	8	247.81	243.50	-3.4	4,873	-0.07%
2024/03/12	2.7	247.89	3	253.50	251.50	-0.4	4,863	-0.01%
2024/03/11	1.1	242.02	1	243.00	241.00	0.1	4,828	0.00%
2024/03/08	1	253.50	6	248.33	241.00	-5	4,848	-0.10%
2024/03/07	9.2	251.36	2	251.00	246.00	7.2	4,845	0.15%
2024/03/06	17	252.12	0	0.00	254.50	17	4,830	0.35%
2024/03/05	1	250.00	17	250.00	251.50	-16	4,809	-0.33%
2024/03/04	4.3	253.90	0	0.00	255.00	4.3	4,796	0.09%
2024/03/01	0	255.00	0	0.00	256.00	0	4,745	0.00%
2024/02/29	1.2	257.00	0	0.00	258.00	1.2	4,710	0.03%
2024/02/27	3.1	269.77	1	268.00	268.00	2.1	4,625	0.05%
2024/02/26	3	270.83	2	271.00	273.00	1	4,609	0.02%
2024/02/23	9.9	284.66	13	287.92	276.50	-3.1	4,613	-0.07%
2024/02/22	5	262.30	53	267.43	275.50	-48	4,399	-1.09%
2024/02/21	3	252.83	17.3	253.50	250.50	-14.3	4,269	-0.33%
2024/02/20	2	240.00	1	239.00	238.00	1	4,145	0.02%
2024/02/19	1.1	234.36	0	0.00	233.00	1.1	4,100	0.03%
2024/02/16	0.2	237.75	1	241.50	238.00	-0.8	4,154	-0.02%
2024/02/15	6	234.25	32	231.69	238.00	-26	4,174	-0.62%
2024/02/05	3	219.00	10	220.50	220.50	-7	4,227	-0.17%
2024/02/02	16	221.41	31	219.66	217.50	-15	4,217	-0.36%
2024/02/01	3	219.17	24	217.08	217.50	-21	4,271	-0.49%
2024/01/31	16	223.06	34.4	220.62	219.50	-18.4	4,353	-0.42%
2024/01/30	12.4	208.35	6.5	204.11	209.50	5.9	4,300	0.14%
2024/01/26	1	189.00	0	0.00	189.00	1	4,304	0.02%
2024/01/25	0	0.00	3	188.00	187.00	-3	4,389	-0.07%
2024/01/24	2.2	190.93	0	0.00	189.00	2.2	4,403	0.05%
2024/01/22	0.1	192.00	14	193.54	196.50	-13.9	4,398	-0.32%
2024/01/19	5	193.80	10	194.15	194.50	-5	4,359	-0.11%
2024/01/18	11	197.41	17	198.94	194.00	-6	4,295	-0.14%
2024/01/17	10	197.95	61	198.47	196.00	-51	4,222	-1.21%
2024/01/16	0.3	195.00	0	0.00	193.50	0.3	4,168	0.01%
2024/01/15	25.2	197.74	0	0.00	197.00	25.2	4,189	0.60%
2024/01/12	0	0.00	1	196.00	190.50	-1	4,163	-0.02%
2024/01/11	0	0.00	1	189.50	189.00	-1	4,132	-0.02%
2024/01/08	5	181.00	0	0.00	180.50	5	4,161	0.12%
2024/01/04	1	184.50	0	0.00	184.00	1	4,403	0.02%
2023/12/29	0	0.00	12	192.00	192.00	-12	4,481	-0.27%
2023/12/28	0	0.00	3	189.17	189.00	-3	4,494	-0.07%
2023/12/27	1	191.00	0	0.00	190.50	1	4,522	0.02%
2023/12/26	12	189.88	22	191.41	189.00	-10	4,613	-0.22%
2023/12/25	0	0.00	31	185.32	185.00	-31	4,795	-0.65%
2023/12/20	1	168.00	0	0.00	170.00	1	4,991	0.02%
2023/12/19	1	171.00	1	171.50	171.00	0	5,028	0.00%
2023/12/12	0	0.00	2	179.50	178.00	-2	5,051	-0.04%
2023/12/11	2	179.00	1	178.50	175.50	1	5,161	0.02%
2023/12/08	0	0.00	1	180.50	179.00	-1	5,246	-0.02%
2023/12/07	1	174.50	0.3	178.50	174.00	0.8	5,251	0.01%
2023/12/06	31	178.47	0.7	181.50	180.50	30.3	5,213	0.58%
2023/12/04	0	0.00	2	190.99	186.50	-2	5,163	-0.04%
2023/11/30	0	0.00	1	184.00	184.00	-1	5,116	-0.02%
2023/11/29	22	184.00	2.2	185.86	186.00	19.9	5,103	0.39%
2023/11/27	0.4	180.57	0	0.00	178.50	0.4	5,019	0.01%
2023/11/22	2	186.00	5	184.60	188.00	-3	4,881	-0.06%
2023/11/15	0	0.00	1	179.00	178.00	-1	4,852	-0.02%
2023/11/14	3	181.83	2	181.50	181.50	1	4,796	0.02%
2023/11/13	2	181.74	13	179.81	181.00	-11	4,726	-0.23%
2023/11/10	1	172.50	1	172.00	171.00	0	4,548	0.00%
2023/11/09	1	168.58	1	171.50	173.50	0	4,534	0.00%
2023/11/08	1	170.00	1	176.00	169.50	0	4,430	0.00%
2023/11/07	2.3	169.64	2	168.00	169.50	0.3	4,285	0.01%
2023/11/06	1.2	182.58	17	180.62	178.50	-15.8	4,092	-0.39%
2023/11/03	3	179.67	10	178.60	180.00	-7	4,013	-0.17%
2023/11/02	3.1	173.89	14	170.36	171.00	-10.9	3,884	-0.28%
2023/11/01	1	166.50	0	0.00	168.50	1	3,798	0.03%
2023/10/31	22	164.91	2	163.00	162.50	20	3,767	0.53%
2023/10/27	1	163.00	3	162.67	163.50	-2	3,806	-0.05%
2023/10/26	2	166.50	2	164.50	163.50	0	3,846	0.00%
2023/10/25	10	169.50	0	0.00	166.00	10	3,849	0.26%
2023/10/24	2	166.50	0	0.00	167.00	2	4,034	0.05%
2023/10/23	5.1	163.51	6	165.42	165.00	-0.9	4,177	-0.02%
2023/10/20	1	165.50	1	164.00	167.00	0	4,416	0.00%
2023/10/18	1.1	160.14	1	161.50	160.50	0.1	4,462	0.00%
2023/10/17	1	163.50	1	163.00	163.50	0	4,554	0.00%
2023/10/16	0	0.00	7.1	161.72	162.00	-7.1	4,659	-0.15%
2023/10/13	2	163.75	3.2	162.78	164.50	-1.2	4,811	-0.02%
2023/10/12	1	164.00	20	163.83	165.50	-19	4,994	-0.38%
2023/10/11	2	157.50	12.4	158.12	157.00	-10.4	5,049	-0.21%
2023/10/05	2.5	154.78	3	154.50	154.50	-0.6	5,152	-0.01%
2023/10/04	10	154.50	34	153.85	155.00	-24	5,126	-0.47%
2023/10/03	20.1	160.49	1	160.00	157.00	19.1	5,058	0.38%
2023/10/02	10	160.70	5	160.50	160.00	5	5,036	0.10%
2023/09/28	41.1	158.90	68.5	155.89	154.50	-27.5	4,809	-0.57%
2023/09/27	36.5	151.47	7.2	151.99	150.50	29.3	4,455	0.66%
2023/09/26	0	0.00	0.4	141.50	142.00	-0.4	4,184	-0.01%
2023/09/25	6	144.25	0	0.00	141.00	6	4,193	0.14%
2023/09/22	1	142.50	0	0.00	143.50	1	4,183	0.02%
2023/09/19	12	139.25	0.1	141.00	139.00	11.9	4,119	0.29%
2023/09/18	4.2	141.67	1	142.00	141.50	3.2	4,114	0.08%
2023/09/15	0	0.00	2	143.00	143.00	-2	4,091	-0.05%
2023/09/14	1.4	141.29	6	144.00	144.50	-4.6	4,150	-0.11%
2023/09/13	1	140.00	10	139.50	138.50	-9	4,055	-0.22%
2023/09/12	4	138.38	1	139.00	136.00	3	4,007	0.07%
2023/09/11	0	0.00	2	132.00	131.00	-2	4,103	-0.05%
2023/09/08	0.1	133.00	1	135.00	134.50	-0.9	4,215	-0.02%
2023/09/07	0	0.00	1	132.50	133.00	-1	4,464	-0.02%
2023/09/05	0	0.00	1	130.00	130.00	-1	4,613	-0.02%
2023/08/25	1	130.00	0	0.00	129.00	1	4,714	0.02%
2023/08/18	0.2	127.50	0	0.00	124.50	0.2	4,666	0.00%
2023/08/16	0.1	124.00	0	0.00	124.00	0.1	4,625	0.00%
2023/08/14	0	0.00	1	121.50	121.50	-1	4,614	-0.02%
2023/08/10	0	0.00	0	124.50	123.00	0	4,600	0.00%
2023/08/07	0	0.00	2	130.50	132.50	-2	4,512	-0.04%
2023/08/04	0	132.00	2	131.75	131.50	-2	4,495	-0.04%
2023/08/02	1.1	133.91	1	132.50	131.50	0.1	4,485	0.00%
2023/08/01	1	136.00	3	138.00	136.00	-2	4,429	-0.05%
2023/07/31	3.1	140.16	2	141.25	138.50	1.1	4,395	0.03%
2023/07/28	0	0.00	0.3	141.00	141.50	-0.3	4,346	-0.01%
2023/07/27	3.3	142.30	2	142.00	141.50	1.3	4,277	0.03%
2023/07/26	3	149.00	22	146.14	149.00	-19	4,045	-0.47%
2023/07/25	26	153.90	15	148.47	149.00	11	3,879	0.28%
2023/07/24	0	0.00	17	140.50	141.50	-17	3,585	-0.47%
2023/07/21	47	143.00	20	141.00	143.50	27	3,543	0.76%
2023/07/20	0	0.00	2	148.25	147.50	-2	3,472	-0.06%
2023/07/19	2	147.50	20	145.50	142.00	-18	3,337	-0.54%
2023/07/18	1	145.50	4	147.75	151.50	-3	3,335	-0.09%
2023/07/17	8	146.38	42	145.12	145.00	-34	3,167	-1.07%
2023/07/14	42	142.29	4	140.75	143.00	38	2,936	1.29%
2023/07/13	2	127.50	4.1	128.26	130.00	-2.1	2,688	-0.08%
2023/07/12	0	123.50	0	0.00	122.50	0	2,542	0.00%
2023/07/05	0	0.00	2	124.50	124.00	-2	2,455	-0.08%
2023/06/28	0	0.00	2	125.00	124.00	-2	2,539	-0.08%
2023/06/27	0	0.00	2	125.00	124.00	-2	2,544	-0.08%
2023/06/26	0	126.00	8	125.00	125.50	-8	2,531	-0.32%
2023/06/21	0	0.00	1	127.50	127.00	-1	2,538	-0.04%
2023/06/20	2	131.50	5	129.50	127.50	-3	2,552	-0.12%
2023/06/16	0	0.00	2	130.00	129.50	-2	2,473	-0.08%
2023/06/15	11	133.73	13	132.27	132.00	-2	2,413	-0.08%
2023/06/14	2	128.75	0	0.00	129.00	2	2,247	0.09%
2023/06/13	1	129.00	5.1	129.29	130.50	-4.1	2,137	-0.19%
2023/06/12	2	122.50	7	122.57	122.00	-5	1,879	-0.27%
2023/06/09	14	122.61	7	120.86	124.00	7	1,805	0.39%
2023/06/06	0	0.00	2	118.25	118.00	-2	1,725	-0.12%
2023/06/02	1	118.50	2	117.25	117.50	-1	1,738	-0.06%
2023/05/30	20	114.00	20	114.00	114.00	0	1,761	0.00%
2023/05/26	2	118.50	3	117.17	115.00	-1	1,786	-0.06%
2023/05/09	1	109.00	10	109.00	110.00	-9	1,912	-0.47%
2023/05/08	0	0.00	2	111.00	111.00	-2	1,943	-0.10%
2023/05/05	0	0.00	10	111.00	110.50	-10	1,979	-0.51%
2023/05/03	0	0.00	1	110.50	109.00	-1	2,086	-0.05%
2023/05/02	0	0.00	7	109.93	110.00	-7	2,126	-0.33%
2023/04/28	10	109.50	2	109.75	110.50	8	2,249	0.36%
2023/04/27	1	106.50	0	0.00	109.50	1	2,327	0.04%
2023/04/26	2	106.75	0	0.00	108.00	2	2,356	0.08%
2023/04/25	2	110.00	2	109.50	109.50	0	2,536	0.00%
2023/04/24	1	113.50	0	0.00	113.50	1	2,573	0.04%
2023/04/21	0	0.00	1	113.50	113.50	-1	2,801	-0.04%
2023/04/19	1	116.00	2	114.75	114.00	-1	2,935	-0.03%
2023/04/18	0	0.00	1	117.50	116.50	-1	2,936	-0.03%
2023/04/13	0	0.00	1	117.50	116.50	-1	2,975	-0.03%
2023/04/11	3	118.00	0	0.00	118.00	3	3,017	0.10%
2023/04/10	0	0.00	0.5	119.00	118.00	-0.5	3,041	-0.01%
2023/04/07	1	119.00	2	119.00	119.00	-1	3,056	-0.03%
2023/04/06	5	119.70	1	121.00	119.00	4	3,093	0.13%
2023/03/31	0	0.00	1	118.00	118.50	-1	3,015	-0.03%
2023/03/28	0	0.00	3	116.50	115.50	-3	3,026	-0.10%
2023/03/24	2	118.25	3	118.33	117.50	-1	3,090	-0.03%
2023/03/23	0	0.00	7	118.29	118.00	-7	3,153	-0.22%
2023/03/22	2	117.50	42	117.55	117.50	-40	3,156	-1.27%
2023/03/21	0	0.00	8	115.06	115.00	-8	3,163	-0.25%
2023/03/17	0	0.00	1	112.00	111.50	-1	3,346	-0.03%
2023/03/16	1	108.50	0	0.00	108.50	1	3,455	0.03%
2023/03/10	7	113.79	0	0.00	113.50	7	5,000	0.14%
2023/03/09	1	117.00	0	0.00	116.50	1	5,035	0.02%
2023/03/08	1	119.00	3	118.50	119.50	-2	5,062	-0.04%
2023/03/07	0.5	118.00	2	117.50	117.50	-1.6	5,042	-0.03%
2023/03/06	4	117.25	1	117.50	117.50	3	5,055	0.06%
2023/03/03	5	113.80	0	0.00	114.00	5	5,048	0.10%
2023/03/02	0	0.00	2	113.50	113.50	-2	5,088	-0.04%
2023/02/24	11	114.45	0	0.00	114.00	11	5,151	0.21%
2023/02/23	3	115.33	2	116.50	116.50	1	5,169	0.02%
2023/02/22	0	0.00	7	114.50	114.50	-7	5,250	-0.13%
2023/02/20	2	115.50	1	115.50	115.50	1	5,685	0.02%
2023/02/15	3	114.00	0	0.00	114.00	3	6,311	0.05%
2023/02/10	1	117.00	0	0.00	116.50	1	6,531	0.02%
2023/02/09	5	119.10	0	0.00	118.50	5	6,600	0.08%
2023/02/08	0	0.00	0.3	121.00	120.00	-0.3	6,648	0.00%
2023/02/07	1	118.00	1	118.00	118.00	0	6,735	0.00%
2023/02/06	5	117.60	2	117.00	117.00	3	6,744	0.04%
2023/02/03	4	121.13	2	120.50	120.50	2	6,767	0.03%
2023/02/02	21.5	121.76	18	122.64	121.50	3.5	6,784	0.05%
2023/02/01	3	120.67	0	0.00	121.00	3	6,831	0.04%
2023/01/31	2.1	118.73	2.9	118.20	119.00	-0.8	6,863	-0.01%
2023/01/30	1.1	120.83	21	119.52	119.00	-20	6,880	-0.29%
2023/01/17	26.1	116.90	2	117.00	116.00	24.1	6,802	0.35%
2023/01/16	3	115.00	0	0.00	115.00	3	6,765	0.04%
2023/01/13	7	115.36	7	116.79	114.00	0	6,758	0.00%
2023/01/12	1	113.50	0	0.00	113.50	1	6,587	0.02%
2023/01/11	5.1	114.51	2.2	114.50	115.00	2.9	6,554	0.04%
2023/01/10	9	116.17	10	115.70	115.50	-1	6,386	-0.02%
2023/01/05	1	106.00	0	0.00	105.50	1	6,333	0.02%
2023/01/04	1	107.00	0	0.00	107.00	1	6,378	0.02%
2023/01/03	0.1	108.00	0	0.00	108.00	0.1	6,445	0.00%
2022/12/30	3	106.17	3.1	105.55	105.50	-0.1	6,458	0.00%
2022/12/29	1	103.00	0	0.00	105.00	1	6,481	0.02%
2022/12/27	0.1	108.50	0	0.00	108.50	0.1	6,527	0.00%
2022/12/26	3	106.67	0	0.00	106.50	3	6,530	0.05%
2022/12/22	1	111.50	5	111.50	111.00	-4	6,601	-0.06%
2022/12/21	0	0.00	2	111.50	111.00	-2	6,649	-0.03%
2022/12/20	2.6	110.50	20	110.50	110.50	-17.4	6,711	-0.26%
2022/12/16	7	118.36	2	118.50	118.00	5	6,762	0.07%
2022/12/15	24	122.96	6	122.67	122.00	18	6,774	0.27%
2022/12/14	2	119.50	30	119.25	119.00	-28	6,762	-0.41%
2022/12/13	2	118.01	2	120.50	117.00	0	6,759	0.00%
2022/12/12	33	119.50	5	120.10	119.50	28	6,763	0.41%
2022/12/09	13	126.38	10	122.50	122.50	3	6,803	0.04%
2022/12/08	3	124.31	7	124.14	126.00	-4	6,708	-0.06%
2022/12/07	5.1	127.60	12	124.46	124.50	-7	6,626	-0.10%
2022/12/06	31.1	130.73	26.2	129.82	129.50	4.9	6,332	0.08%
2022/12/05	8.2	122.88	23.1	126.27	128.00	-15	5,752	-0.26%
2022/12/02	10	116.40	10	115.65	116.50	0	5,433	0.00%
2022/12/01	4	112.50	0	0.00	112.50	4	5,276	0.08%
2022/11/30	2	112.50	6	111.92	112.00	-4	5,286	-0.08%
2022/11/29	0	0.00	1	110.00	110.50	-1	5,306	-0.02%
2022/11/25	4	109.75	3	112.00	109.00	1	5,373	0.02%
2022/11/24	5	109.50	8	110.75	111.00	-3	5,387	-0.06%
2022/11/23	0.6	110.50	0	0.00	109.00	0.6	5,435	0.01%
2022/11/21	5.4	110.15	0	0.00	110.00	5.4	5,570	0.10%
2022/11/18	0	0.00	8	110.81	109.50	-8	5,596	-0.14%
2022/11/17	4	111.63	0	0.00	111.50	4	5,605	0.07%
2022/11/16	11	115.64	3	115.50	114.50	8	5,749	0.14%
2022/11/15	8	116.63	6	116.00	118.50	2	5,903	0.03%
2022/11/14	2	108.50	1	110.50	108.50	1	6,462	0.02%
2022/11/11	0	0.00	30.2	108.51	109.50	-30.2	6,767	-0.45%
2022/11/10	1	104.00	0	0.00	103.50	1	6,655	0.02%
2022/11/09	8	106.94	2	107.25	107.50	6	6,849	0.09%
2022/11/08	40	107.99	3	109.50	106.50	37	6,861	0.54%
2022/11/07	3	105.17	8	107.00	107.00	-5	6,859	-0.07%
2022/11/03	4	105.50	6	106.42	105.50	-2	6,921	-0.03%
2022/10/31	0	0.00	1	101.00	102.00	-1	7,145	-0.01%
2022/10/28	3	102.83	4	98.95	98.80	-1	7,196	-0.01%
2022/10/27	0	0.00	1	106.00	104.50	-1	7,198	-0.01%
2022/10/26	1	98.00	2	99.55	98.00	-1	7,220	-0.01%
2022/10/25	1	101.00	0	0.00	100.50	1	7,310	0.01%
2022/10/24	1	105.00	0	0.00	103.00	1	7,471	0.01%
2022/10/21	1	102.00	0	0.00	100.00	1	8,019	0.01%
2022/10/19	0	0.00	1	105.50	104.50	-1	8,454	-0.01%
2022/10/18	1	105.00	0	0.00	105.00	1	8,568	0.01%
2022/10/17	0	0.00	1	103.00	105.50	-1	8,650	-0.01%
2022/10/14	1	110.50	1	106.50	106.50	0	8,812	0.00%
2022/10/11	0	0.00	1	113.50	111.00	-1	9,819	-0.01%
2022/10/07	1	118.50	1	120.00	118.00	0	10,117	0.00%
2022/10/06	1	120.00	0	0.00	120.00	1	10,280	0.01%
2022/10/05	0	0.00	2	122.00	120.50	-2	10,373	-0.02%
2022/10/03	0	0.00	6	120.92	122.00	-6	10,570	-0.06%
2022/09/30	5	116.40	6	120.50	121.00	-1	10,800	-0.01%
2022/09/29	1	119.50	1	118.50	120.00	0	11,111	0.00%
2022/09/28	6	123.92	8	123.56	121.50	-2	11,444	-0.02%
2022/09/27	3	127.17	7	128.14	129.50	-4	11,691	-0.03%
2022/09/26	4	126.50	4	128.88	125.50	0	11,933	0.00%
2022/09/22	0	0.00	1	135.00	137.00	-1	12,357	-0.01%
2022/09/21	3	136.00	3	135.17	136.00	0	12,683	0.00%
2022/09/20	3	138.17	4	139.00	139.50	-1	12,963	-0.01%
2022/09/19	1	138.00	2	137.50	138.50	-1	13,414	-0.01%
2022/09/16	12	137.88	6	137.33	139.00	6	13,909	0.04%
2022/09/15	1	146.50	0	0.00	143.50	1	14,291	0.01%
2022/09/14	5	147.50	3	143.50	147.50	2	14,827	0.01%
2022/09/13	5	148.50	0	0.00	147.00	5	15,438	0.03%
2022/09/12	3	150.50	5.2	149.35	148.50	-2.2	15,804	-0.01%
2022/09/08	7.1	146.29	0.1	146.98	145.50	7	16,185	0.04%
2022/09/07	0	0.00	7	141.43	146.00	-7	16,577	-0.04%
2022/09/06	3.1	149.53	4	152.38	147.00	-0.9	16,835	-0.01%
2022/09/05	9	153.00	0	0.00	151.00	9	17,215	0.05%
2022/09/02	18	156.83	7	155.93	158.50	11	17,592	0.06%
2022/09/01	7	154.86	4	154.50	154.00	3	18,264	0.02%
2022/08/31	4	157.00	88	156.58	159.00	-84	18,776	-0.45%
2022/08/30	13	158.69	2	160.25	158.00	11	19,327	0.06%
2022/08/29	0	0.00	2	152.50	158.00	-2	19,447	-0.01%
2022/08/26	16	156.91	2	159.00	156.50	14	19,644	0.07%
2022/08/25	5	156.90	1	158.00	156.00	4	19,934	0.02%
2022/08/24	7	155.50	8	153.94	155.50	-1	20,559	0.00%
2022/08/23	24	154.38	22	156.57	156.50	2	20,692	0.01%
2022/08/22	71.1	161.34	3	164.33	156.00	68.1	21,150	0.32%
2022/08/19	21	174.35	26	173.46	169.50	-5	21,321	-0.02%
2022/08/18	22	164.95	11.2	161.10	166.50	10.8	21,158	0.05%
2022/08/17	7	156.71	0	0.00	156.00	7	20,986	0.03%
2022/08/16	8	158.56	11	158.50	157.50	-3	20,913	-0.01%
2022/08/15	1	155.00	1	155.00	155.00	0	20,700	0.00%
2022/08/12	3	155.83	1	155.00	153.50	2	20,653	0.01%
2022/08/11	3	156.17	8	155.44	157.00	-5	20,567	-0.02%
2022/08/10	1	150.00	1	151.00	151.00	0	20,427	0.00%
2022/08/09	4	150.13	1	151.00	152.00	3	20,433	0.01%
2022/08/08	7	153.29	1	155.50	153.50	6	20,395	0.03%
2022/08/05	1	159.00	0	0.00	153.50	1	20,376	0.00%
2022/08/04	0	0.00	1	152.00	153.00	-1	20,254	0.00%
2022/08/03	1.1	150.95	1	150.00	151.50	0.1	20,271	0.00%
2022/08/02	0	0.00	1	149.50	153.00	-1	20,262	0.00%
2022/08/01	2	153.50	0	0.00	152.50	2	20,187	0.01%
2022/07/29	2	158.50	2	158.00	157.00	0	20,124	0.00%
2022/07/28	10	152.30	13	157.27	155.50	-3	20,179	-0.01%
2022/07/27	17	159.47	2	160.75	157.50	15	19,639	0.08%
2022/07/26	1	157.00	1	160.00	160.00	0	19,417	0.00%
2022/07/25	7	157.29	1	160.00	160.50	6	19,550	0.03%
2022/07/22	10	157.20	11	157.41	157.00	-1	19,473	-0.01%
2022/07/21	7	157.36	7	157.79	158.50	0	19,390	0.00%
2022/07/20	3	157.33	10	157.25	155.50	-7	19,200	-0.04%
2022/07/19	5	148.70	9	149.83	149.50	-4	18,785	-0.02%
2022/07/18	12	149.25	21	148.76	148.50	-9	18,643	-0.05%
2022/07/15	5	138.10	54.2	139.66	145.50	-49.2	18,082	-0.27%
2022/07/14	40	132.75	1	129.00	132.50	39	17,735	0.22%
2022/07/13	2	129.00	1	133.50	128.50	1	17,598	0.01%
2022/07/12	0.1	128.00	0	0.00	127.50	0.1	17,525	0.00%
2022/07/11	2.1	139.57	4	140.00	133.00	-1.9	17,610	-0.01%
2022/07/08	1	138.50	0	0.00	134.50	1	17,815	0.01%
2022/07/07	5	136.20	23	135.74	135.00	-18	17,719	-0.10%
2022/07/06	6	135.50	3	133.00	132.50	3	17,431	0.02%
2022/07/05	6	145.33	2	145.75	142.50	4	17,132	0.02%
2022/07/04	6	138.00	8	139.69	141.50	-2	16,904	-0.01%
2022/07/01	9	140.17	6	141.83	137.00	3	16,782	0.02%
2022/06/30	0	0.00	2	144.00	146.00	-2	16,742	-0.01%
2022/06/29	3.1	150.37	2	151.25	153.50	1.1	16,684	0.01%
2022/06/28	3	159.00	3	158.50	157.00	0	16,432	0.00%
2022/06/27	4	157.63	6.1	157.38	160.00	-2.1	16,334	-0.01%
2022/06/24	3	151.83	2	150.00	152.00	1	15,975	0.01%
2022/06/23	10.2	157.63	12	158.08	158.50	-1.8	15,563	-0.01%
2022/06/22	34.7	164.96	33	166.73	156.50	1.7	15,405	0.01%
2022/06/21	16	167.91	16.2	167.39	173.50	-0.2	15,188	0.00%
2022/06/20	5	161.50	17	159.82	158.00	-12	15,214	-0.08%
2022/06/17	14	156.82	20	158.03	161.50	-6	14,910	-0.04%
2022/06/16	9	162.06	7	161.14	155.00	2	14,614	0.01%
2022/06/15	7	162.07	8	161.94	159.00	-1	14,474	-0.01%
2022/06/14	15	166.47	17	162.38	167.50	-2	14,691	-0.01%
2022/06/13	21	165.14	22	166.07	165.50	-1	14,454	-0.01%
2022/06/10	5	167.00	11	167.68	168.50	-6	14,155	-0.04%
2022/06/09	6	157.00	5	158.50	164.50	1	13,668	0.01%
2022/06/08	11	153.36	24	155.23	156.50	-13	13,328	-0.10%
2022/06/07	2	147.25	3	148.33	147.00	-1	12,870	-0.01%
2022/06/06	4	148.00	1	146.50	147.00	3	12,717	0.02%
2022/06/02	8.5	158.68	3	152.00	152.00	5.5	12,513	0.04%
2022/06/01	14	162.43	45	165.67	165.00	-31	12,187	-0.25%
2022/05/31	6	156.33	39	156.76	156.50	-33	11,556	-0.29%
2022/05/30	31	155.35	38	154.92	156.50	-7	11,610	-0.06%
2022/05/27	3	147.83	76.4	150.63	152.50	-73.4	11,510	-0.64%
2022/05/26	13	142.50	29	142.52	139.00	-16	11,016	-0.15%
2022/05/25	20	136.28	54.1	135.88	136.50	-34.1	10,389	-0.33%
2022/05/24	1	127.00	0	0.00	127.50	1	10,226	0.01%
2022/05/23	2	129.25	36	128.42	130.00	-34	10,234	-0.33%
2022/05/19	4.1	125.94	5	128.20	130.00	-0.9	10,290	-0.01%
2022/05/18	2	129.75	1	129.00	129.00	1	10,509	0.01%
2022/05/17	1	129.50	2	131.00	131.50	-1	11,050	-0.01%
2022/05/16	3	130.33	0	0.00	129.50	3	11,139	0.03%
2022/05/13	0	0.00	1	130.50	130.50	-1	11,084	-0.01%
2022/05/12	1	132.50	4	130.38	126.00	-3	11,033	-0.03%
2022/05/11	0	0.00	8	130.00	130.50	-8	10,955	-0.07%
2022/05/10	2	126.00	12	123.79	128.50	-10	10,868	-0.09%
2022/05/09	4	124.00	4	123.88	122.50	0	10,857	0.00%
2022/05/06	4	125.50	7	124.93	127.00	-3	10,826	-0.03%
2022/05/05	4.5	132.00	2	132.45	129.00	2.5	10,808	0.02%
2022/05/04	3	131.00	4	130.63	129.50	-1	10,562	-0.01%
2022/05/03	0	0.00	6	131.33	130.50	-6	10,533	-0.06%
2022/04/29	0	0.00	10	130.85	129.50	-10	10,430	-0.10%
2022/04/28	8	124.38	4	125.13	122.00	4	10,221	0.04%
2022/04/27	0	0.00	1	122.00	123.00	-1	10,181	-0.01%
2022/04/26	1	121.50	2	121.00	123.00	-1	10,165	-0.01%
2022/04/25	0	0.00	5	120.80	121.00	-5	10,151	-0.05%
2022/04/22	5	124.30	3	125.67	126.50	2	10,189	0.02%
2022/04/21	1	126.50	37	128.32	127.00	-36	10,365	-0.35%
2022/04/20	2	126.25	0	0.00	126.00	2	10,455	0.02%
2022/04/19	4	128.00	11	128.36	127.00	-7	10,748	-0.07%
2022/04/18	3	128.50	7	130.79	128.00	-4	10,787	-0.04%
2022/04/15	11	132.27	2	132.00	129.00	9	10,867	0.08%
2022/04/14	12	134.88	25.2	134.97	136.50	-13.2	10,851	-0.12%
2022/04/13	6	131.08	8	130.63	131.50	-2	10,840	-0.02%
2022/04/12	2	125.75	2	126.75	124.00	0	10,949	0.00%
2022/04/11	2	127.75	3	128.17	126.00	-1	11,079	-0.01%
2022/04/08	2	131.50	2	130.75	130.50	0	11,335	0.00%
2022/04/07	5.5	130.95	2	134.75	128.50	3.5	12,489	0.03%
2022/04/06	3	133.50	0.2	133.00	133.00	2.8	13,046	0.02%
2022/04/01	1	127.00	6	129.00	131.00	-5	13,093	-0.04%
2022/03/31	9.5	128.97	6	130.67	127.00	3.5	13,150	0.03%
2022/03/30	9	130.11	16	129.59	128.50	-7	13,116	-0.05%
2022/03/29	4	125.13	2	126.00	126.50	2	12,990	0.02%
2022/03/28	1	123.50	1	124.00	125.00	0	12,869	0.00%
2022/03/25	13	128.42	6	126.75	126.50	7	12,746	0.05%
2022/03/24	15	135.43	7	136.36	136.50	8	12,427	0.06%
2022/03/23	54	132.22	58	131.73	133.00	-4	12,120	-0.03%
2022/03/22	2	123.01	5	124.90	124.50	-3	11,520	-0.03%
2022/03/21	9	124.28	3	122.50	122.50	6	11,590	0.05%
2022/03/18	12	126.21	38	125.75	126.50	-26	11,758	-0.22%
2022/03/17	15	126.80	13	125.58	129.00	2	11,634	0.02%
2022/03/16	17	119.53	22	118.48	117.50	-5	11,082	-0.05%
2022/03/15	2	119.50	0	0.00	118.00	2	10,879	0.02%
2022/03/14	3	121.17	3	120.00	119.00	0	10,760	0.00%
2022/03/11	1	117.00	7	118.64	120.50	-6	10,544	-0.06%
2022/03/10	7	115.43	9	117.83	119.50	-2	10,381	-0.02%
2022/03/09	2	108.00	2	109.50	109.00	0	10,312	0.00%
2022/03/08	5	109.10	4	109.63	108.00	1	10,292	0.01%
2022/03/07	4	109.38	9	112.78	110.00	-5	10,217	-0.05%
2022/03/03	39	121.08	34	119.28	117.50	5	10,131	0.05%
2022/03/02	20	117.63	14	118.07	119.00	6	9,904	0.06%
2022/03/01	0	0.00	9	116.06	116.50	-9	9,357	-0.10%
2022/02/25	17.5	107.23	2	108.00	106.00	15.5	9,276	0.17%
2022/02/24	1	109.00	12	109.08	107.50	-11	9,192	-0.12%
2022/02/23	0	0.00	7	110.00	110.00	-7	9,169	-0.08%
2022/02/22	2	109.50	0	0.00	108.50	2	9,219	0.02%
2022/02/21	2	112.00	1	113.00	112.00	1	9,299	0.01%
2022/02/18	3	114.17	4	115.38	116.50	-1	9,358	-0.01%
2022/02/17	11	115.05	32.1	114.47	114.50	-21.1	9,193	-0.23%
2022/02/16	0	0.00	7	109.43	110.50	-7	8,709	-0.08%
2022/02/15	5	101.50	5	103.00	100.50	0	8,620	0.00%
2022/02/14	1	98.60	0	0.00	98.20	1	8,615	0.01%
2022/02/11	5	102.00	6	101.58	101.50	-1	8,628	-0.01%
2022/02/10	4	103.50	0	0.00	101.50	4	8,653	0.05%
2022/02/09	6	105.83	1	106.00	104.00	5	8,699	0.06%
2022/02/08	6.5	100.85	0	0.00	101.00	6.5	8,774	0.07%
2022/02/07	0	0.00	5	100.50	101.00	-5	8,836	-0.06%
2022/01/26	0	97.50	0	0.00	97.50	0	8,818	0.00%
2022/01/25	3	99.10	2	97.55	97.50	1	8,976	0.01%
2022/01/21	0	0.00	3	102.50	100.50	-3	9,032	-0.03%
2022/01/20	1.2	103.83	5	105.00	103.50	-3.8	9,017	-0.04%
2022/01/19	2	105.00	2	104.25	104.00	0	9,011	0.00%
2022/01/18	3	106.67	10	107.00	105.00	-7	9,003	-0.08%
2022/01/17	4	105.50	7	105.29	107.00	-3	8,986	-0.03%
2022/01/14	6	107.33	3	105.50	106.00	3	8,905	0.03%
2022/01/13	3	110.00	12	108.29	107.00	-9	8,728	-0.10%
2022/01/12	15	113.30	113	112.98	113.00	-98	8,614	-1.14%	大賣/
2022/01/11	5	107.00	8	107.94	109.50	-3	8,288	-0.04%
2022/01/10	9	110.61	0	0.00	109.50	9	8,197	0.11%
2022/01/07	8	108.44	1	108.50	108.50	7	8,062	0.09%
2022/01/06	19	114.03	18	112.89	113.00	1	7,903	0.01%
2022/01/05	24.5	112.04	1	115.50	111.00	23.5	7,499	0.31%
2022/01/04	18.5	115.73	13	114.85	117.50	5.5	7,220	0.08%
2022/01/03	41	117.54	39	117.12	115.00	2	6,971	0.03%
2021/12/30	60.1	123.67	78	122.91	121.00	-17.9	6,606	-0.27%
2021/12/29	48	110.43	68	115.49	117.50	-20	5,374	-0.37%
2021/12/28	8	102.44	36	106.13	107.00	-28	4,631	-0.60%
2021/12/27	11	98.22	17	99.46	97.60	-6	4,301	-0.14%
2021/12/24	4	94.13	0	0.00	94.70	4	4,089	0.10%
2021/12/23	2	95.20	15	94.68	95.20	-13	4,008	-0.32%
2021/12/17	2	89.10	5	90.64	89.00	-3	3,952	-0.08%
2021/12/16	6	92.67	9	92.00	91.30	-3	4,028	-0.07%
2021/12/15	7	93.46	0	0.00	91.70	7	4,022	0.17%
2021/12/14	20	97.10	30	95.26	98.50	-10	4,015	-0.25%
2021/12/13	38	94.89	15	97.65	99.10	23	3,715	0.62%
2021/12/10	0	0.00	6	90.30	90.10	-6	3,533	-0.17%
2021/12/08	0	0.00	5	89.46	89.50	-5	3,497	-0.14%
2021/12/07	6	88.72	1	89.60	87.80	5	3,439	0.15%
2021/12/06	4	90.70	7	90.40	89.50	-3	3,410	-0.09%
2021/12/03	5	89.80	2	91.10	89.60	3	3,342	0.09%
2021/12/01	1	88.60	1	88.50	88.50	0	3,258	0.00%
2021/11/25	3	90.00	3	89.00	89.00	0	3,250	0.00%
2021/11/24	2	89.50	19	88.27	91.70	-17	3,232	-0.53%
2021/11/22	9	88.67	5	87.80	87.70	4	3,343	0.12%
2021/11/19	10	90.00	8	90.93	91.00	2	3,311	0.06%
2021/11/18	17	90.66	28	90.32	88.80	-11	3,220	-0.34%
2021/11/17	7	89.61	20	89.90	90.50	-13	3,066	-0.42%
2021/11/16	25	88.01	20	88.68	89.60	5	2,926	0.17%
2021/11/15	39	87.35	41	87.56	88.00	-2	2,818	-0.07%
2021/11/12	6	83.70	3	83.27	83.20	3	2,711	0.11%
2021/11/11	3	83.80	0	0.00	83.30	3	2,670	0.11%
2021/11/10	1	83.50	4	84.70	83.50	-3	2,646	-0.11%
2021/11/08	4	85.08	6	85.80	84.10	-2	2,556	-0.08%
2021/11/05	14	85.22	34	85.95	86.20	-20	2,471	-0.81%
2021/11/04	3	80.50	13	83.38	82.50	-10	2,307	-0.43%
2021/11/03	0	0.00	12	80.00	79.60	-12	2,218	-0.54%
2021/11/02	7	80.04	18	81.51	79.00	-11	2,168	-0.51%
2021/11/01	5	78.40	21	78.06	79.20	-16	1,991	-0.80%
2021/10/28	1	73.20	12	74.29	75.10	-11	1,848	-0.59%
2021/10/26	0	0.00	2	73.40	74.00	-2	1,772	-0.11%
2021/10/25	2	72.30	11	73.44	72.20	-9	1,720	-0.52%
2021/10/22	0	0.00	3	72.77	72.60	-3	1,715	-0.17%
2021/10/21	0	0.00	8	73.25	71.90	-8	1,699	-0.47%
2021/10/20	0	0.00	4	71.10	71.10	-4	1,659	-0.24%
2021/10/18	0	0.00	1	70.70	70.10	-1	1,664	-0.06%
2021/10/15	0	0.00	7	68.77	69.50	-7	1,650	-0.42%
2021/10/14	1	65.60	0	0.00	67.20	1	1,630	0.06%
2021/10/12	1	66.90	0	0.00	67.00	1	1,622	0.06%
2021/10/05	6	67.20	0	0.00	69.10	6	1,661	0.36%
2021/10/04	1	68.80	0	0.00	67.20	1	1,644	0.06%
2021/10/01	1	70.10	2	69.20	69.40	-1	1,626	-0.06%
2021/09/29	0.1	72.00	0	0.00	71.10	0.1	1,586	0.01%
2021/09/28	0	0.00	3	71.63	72.80	-3	1,546	-0.19%
2021/09/27	0.1	72.00	0	0.00	71.40	0.1	1,519	0.01%
2021/09/24	4.1	71.96	9	72.00	72.80	-4.9	1,489	-0.33%
2021/09/23	8.1	72.25	16	72.88	72.90	-7.9	1,435	-0.55%
2021/09/22	13.6	70.49	0	0.00	70.10	13.6	1,308	1.04%
2021/09/17	11	72.24	1	72.40	72.80	10	1,241	0.81%
2021/09/16	0	0.00	3	70.07	70.80	-3	1,079	-0.28%
2021/09/08	2	67.95	0	0.00	67.60	2	1,034	0.19%
2021/09/06	6	71.53	0	0.00	70.00	6	1,009	0.59%
2021/09/03	1	72.30	0.2	73.00	72.30	0.8	972	0.08%
2021/09/02	13.2	72.17	179	72.69	73.90	-165.8	928	-17.87%	大賣/鉅額交易
2021/09/01	0	0.00	20	71.20	71.30	-20	821	-2.43%
2021/08/27	5	70.78	0	0.00	70.20	5	736	0.68%
2021/08/26	3	70.00	12	70.08	70.90	-9	650	-1.38%
2021/08/19	0	0.00	2	63.60	63.40	-2	476	-0.42%
2021/08/16	0	0.00	1	65.00	65.30	-1	470	-0.21%
2021/08/11	0	0.00	1	66.40	65.60	-1	469	-0.21%
2021/08/10	4	66.63	0	0.00	65.80	4	474	0.84%
2021/08/06	3	67.53	0	0.00	67.70	3	492	0.61%
2021/08/05	2	68.20	0	0.00	68.60	2	503	0.40%
2021/08/04	4	68.70	0	0.00	69.30	4	520	0.77%
2021/08/03	2	67.80	0	0.00	68.60	2	534	0.37%
2021/08/02	3	68.30	2	68.90	68.50	1	537	0.19%
2021/07/30	1	65.00	0	0.00	64.50	1	524	0.19%
2021/07/29	0	0.00	2	65.75	65.40	-2	530	-0.38%
2021/07/28	2	64.30	0	0.00	65.30	2	536	0.37%
2021/07/22	0	0.00	12	70.08	70.60	-12	550	-2.18%
2021/07/21	3	68.80	0	0.00	68.60	3	544	0.55%
2021/07/20	0	0.00	6	69.40	69.20	-6	550	-1.09%
2021/07/14	1	70.80	0	0.00	70.80	1	663	0.15%
2021/07/13	11	71.59	13	71.13	71.50	-2	726	-0.28%
2021/07/12	10	68.75	12	69.16	69.30	-2	741	-0.27%
2021/07/01	0	0.00	12	68.00	67.10	-12	905	-1.33%
2021/06/25	0	0.00	2	68.10	68.10	-2	969	-0.21%
2021/06/01	0	0.00	1	65.30	65.40	-1	1,115	-0.09%
2021/05/31	1	64.50	0	0.00	64.50	1	1,173	0.09%
2021/05/28	0	0.00	1	64.50	64.20	-1	1,217	-0.08%
2021/05/19	2	61.70	0	0.00	61.80	2	1,291	0.15%
2021/05/18	0	0.00	1	60.40	62.40	-1	1,293	-0.08%
2021/05/17	5	59.40	0	0.00	58.50	5	1,291	0.39%
2021/05/14	1	62.00	0	0.00	61.50	1	1,279	0.08%
2021/05/13	10	60.00	0	0.00	61.90	10	1,277	0.78%
2021/05/12	25	61.22	0	0.00	61.90	25	1,266	1.97%
2021/05/11	7	66.53	0	0.00	65.50	7	1,246	0.56%
2021/05/10	5	68.50	0	0.00	68.20	5	1,234	0.41%
2021/05/06	7	67.90	0	0.00	68.10	7	1,244	0.56%
2021/05/05	7	68.44	0	0.00	68.50	7	1,245	0.56%
2021/05/04	7	68.74	0	0.00	69.40	7	1,245	0.56%
2021/04/29	3	73.53	0	0.00	72.50	3	1,224	0.24%
2021/04/27	1	74.90	0	0.00	74.10	1	1,232	0.08%
2021/04/21	0	0.00	0.2	78.00	78.30	-0.2	1,282	-0.02%
2021/04/20	2	78.80	1	80.00	77.40	1	1,378	0.07%
2021/04/19	0	0.00	6	77.30	78.50	-6	1,378	-0.44%
2021/04/16	1	74.90	23	75.13	75.20	-22	1,368	-1.61%
2021/04/15	0	0.00	52	72.51	73.70	-52	1,331	-3.91%
2021/04/14	1	71.10	0	0.00	71.50	1	1,326	0.08%
2021/04/13	1	73.20	11	74.31	72.60	-10	1,332	-0.75%
2021/04/09	0	0.00	10	73.30	73.00	-10	1,302	-0.77%
2021/04/08	0	0.00	7	73.64	74.80	-7	1,279	-0.55%
2021/04/07	2	71.10	0	0.00	71.50	2	1,240	0.16%
2021/04/06	0	0.00	25	72.14	71.70	-25	1,219	-2.05%
2021/04/01	2	71.20	0	0.00	72.10	2	1,212	0.17%
2021/03/31	10	71.48	0	0.00	71.60	10	1,212	0.82%
2021/03/30	1	70.50	0	0.00	70.70	1	1,226	0.08%
2021/03/18	4	69.70	1	70.00	69.90	3	1,601	0.19%
2021/03/15	2	69.55	0	0.00	70.00	2	1,669	0.12%
2021/03/12	1	70.00	0	0.00	69.80	1	1,733	0.06%
2021/03/04	0	0.00	2	72.10	71.40	-2	1,759	-0.11%
2021/02/25	0	0.00	10	69.00	69.40	-10	1,633	-0.61%
2021/02/23	0	0.00	0.1	68.30	69.10	-0.1	1,598	-0.01%
2021/02/02	0	0.00	10	64.60	64.50	-10	1,558	-0.64%
2021/02/01	0.1	63.50	5	63.30	64.20	-4.9	1,557	-0.31%
2021/01/25	0	0.00	1	66.40	66.50	-1	1,518	-0.07%
2021/01/20	10	66.40	0	0.00	66.30	10	1,493	0.67%
2021/01/15	2	70.80	4	71.60	71.10	-2	1,429	-0.14%
2021/01/14	2	72.00	0	0.00	72.40	2	1,403	0.14%
2021/01/13	1	71.00	1	72.50	71.60	0	1,372	0.00%
2021/01/12	0	0.00	2	70.15	68.60	-2	1,256	-0.16%
2021/01/11	0	0.00	1	69.10	69.70	-1	1,198	-0.08%
2021/01/08	0	0.00	3	66.47	66.50	-3	1,127	-0.27%
2021/01/07	0	0.00	2	65.55	65.40	-2	1,110	-0.18%
2021/01/06	2	66.50	2	65.40	65.40	0	1,099	0.00%
2021/01/05	1	66.00	0	0.00	66.50	1	1,074	0.09%
2021/01/04	2	66.10	1	66.70	66.70	1	1,062	0.09%
2020/12/24	6	66.08	1	66.00	66.00	5	973	0.51%
2020/12/22	20	67.60	1	68.40	65.90	19	895	2.12%
2020/12/21	7	66.94	0	0.00	66.50	7	793	0.88%
2020/12/17	3	65.40	1	66.00	64.90	2	660	0.30%
2020/12/15	30	64.17	2	64.30	63.90	28	588	4.76%
2020/12/14	15	64.67	0	0.00	65.10	15	581	2.58%
2020/12/10	30	63.90	1	64.90	63.30	29	495	5.86%
2020/12/09	2	64.50	0	0.00	65.00	2	473	0.42%
2020/12/08	10	65.00	0	0.00	65.00	10	451	2.21%
2020/12/07	10	64.10	0	0.00	64.70	10	382	2.62%
2020/12/04	0	0.00	1	64.00	63.80	-1	349	-0.29%
2020/12/03	0	0.00	1	63.10	63.60	-1	328	-0.30%
2020/12/01	0	0.00	2	61.85	62.60	-2	258	-0.78%
2020/11/30	10	61.80	1	62.10	61.70	9	250	3.59%
2020/11/27	1	60.20	0	0.00	60.30	1	236	0.42%
2020/11/26	0.3	60.40	0	0.00	60.40	0.3	236	0.13%
2020/11/24	0.2	60.10	0	0.00	60.30	0.2	239	0.08%
2020/11/18	0	0.00	1	60.20	60.20	-1	241	-0.41%
2020/11/17	0	0.00	1	60.30	60.00	-1	242	-0.41%
2020/11/16	5	60.00	0	0.00	60.20	5	254	1.96%
2020/11/12	5	59.60	1	59.70	59.60	4	256	1.56%
2020/11/10	0	0.00	2	59.40	59.10	-2	255	-0.78%
2020/11/06	0	0.00	8	58.35	58.20	-8	256	-3.12%
2020/11/04	5	58.30	0	0.00	58.20	5	265	1.89%
2020/10/30	0	0.00	3	58.80	58.50	-3	280	-1.07%
2020/10/29	0	0.00	7	58.80	58.90	-7	284	-2.46%
2020/10/20	0	0.00	4	60.03	59.90	-4	354	-1.13%
2020/10/08	0	0.00	1	61.10	60.90	-1	460	-0.22%
2020/09/29	0	0.00	5	60.20	60.00	-5	700	-0.71%
2020/09/25	0	0.00	5	59.80	59.40	-5	766	-0.65%
2020/09/18	0	0.00	5	63.00	63.40	-5	823	-0.61%
2020/09/14	0	0.00	5	62.30	62.50	-5	839	-0.60%
2020/08/28	0	0.00	5.2	62.90	62.70	-5.2	858	-0.61%
2020/08/04	1	65.00	0	0.00	64.80	1	847	0.12%
2020/07/23	0	0.00	1	67.70	66.50	-1	797	-0.13%
2020/07/22	0	0.00	1	67.30	67.00	-1	786	-0.13%
2020/07/21	0	0.00	2	65.80	65.80	-2	768	-0.26%
2020/07/20	1	65.70	0	0.00	64.90	1	756	0.13%
2020/07/15	2	67.70	0	0.00	66.00	2	731	0.27%
2020/07/14	9	68.96	1	69.40	67.80	8	719	1.11%
2020/07/13	1	67.10	2	69.80	70.30	-1	680	-0.15%
2020/07/10	2	65.80	0	0.00	65.80	2	590	0.34%
2020/07/09	1	64.00	0	0.00	63.00	1	514	0.19%
2020/07/07	1	63.30	0	0.00	63.10	1	514	0.19%
2020/07/06	3	64.20	0	0.00	64.00	3	516	0.58%
2020/07/03	0	0.00	1	65.00	66.20	-1	478	-0.21%
2020/06/19	1	59.70	0	0.00	59.70	1	431	0.23%
2020/06/15	10	59.90	0	0.00	59.80	10	448	2.23%
2020/06/02	5	60.40	0	0.00	60.50	5	503	0.99%
2020/05/28	0	0.00	1	61.40	60.70	-1	504	-0.20%
2020/05/27	5	60.50	0	0.00	60.50	5	505	0.99%
2020/05/26	4	61.05	0	0.00	61.00	4	508	0.79%
2020/05/15	0	0.00	5	60.60	60.20	-5	499	-1.00%
2020/05/12	1	60.30	0	0.00	60.30	1	494	0.20%
2020/05/06	0	0.00	6	59.20	58.70	-6	489	-1.23%
2020/05/05	0	0.00	1	59.30	59.20	-1	483	-0.21%
2020/04/30	0	0.00	2	58.80	58.90	-2	474	-0.42%
2020/04/29	2	57.40	0	0.00	57.20	2	464	0.43%
2020/04/28	1	57.00	0	0.00	57.00	1	461	0.22%
2020/04/27	0	0.00	1	56.50	56.80	-1	479	-0.21%
2020/04/24	2	56.00	0	0.00	55.90	2	482	0.41%
2020/04/23	2	56.10	0	0.00	56.00	2	484	0.41%
2020/04/21	10	57.00	0	0.00	55.70	10	480	2.08%
2020/04/17	1	57.50	5	58.00	57.40	-4	474	-0.84%
2020/04/06	0	0.00	1	51.70	52.00	-1	446	-0.22%
2020/03/26	5	51.10	0	0.00	51.20	5	461	1.08%
2020/03/25	9	51.80	10	52.00	51.70	-1	464	-0.22%
2020/03/24	10	50.50	11	50.45	50.20	-1	495	-0.20%
2020/03/23	45	48.93	14	49.00	48.70	31	501	6.18%
2020/03/20	10	49.50	0	0.00	50.60	10	512	1.95%
2020/03/19	50	49.37	4	49.39	47.00	46	511	8.99%
2020/03/17	0	0.00	2	51.10	51.00	-2	560	-0.36%
2020/03/13	35	51.03	0	0.00	52.80	35	547	6.39%
2020/03/12	25	55.06	5	54.78	54.90	20	541	3.69%
2020/03/11	20	58.00	0	0.00	57.20	20	531	3.76%
2020/03/10	17	57.87	0	0.00	58.20	17	546	3.11%
2020/03/06	11	61.10	0	0.00	61.10	11	540	2.03%
2020/03/04	0	0.00	10	61.03	61.20	-10	544	-1.84%
2020/02/25	0	0.00	10	63.16	63.80	-10	551	-1.81%
2020/02/10	0	0.00	5	63.10	63.40	-5	607	-0.82%
2020/02/06	0	0.00	8	64.00	64.10	-8	620	-1.29%
2020/02/05	0	0.00	2	64.40	63.70	-2	642	-0.31%
2020/02/04	0	0.00	10	63.70	64.40	-10	678	-1.47%
2020/02/03	0	0.00	5	62.40	62.40	-5	688	-0.73%
2020/01/03	1	67.20	1	67.60	67.40	0	956	0.00%
2019/12/26	0	0.00	5	68.70	68.70	-5	960	-0.52%
2019/12/25	0	0.00	10	69.30	69.30	-10	962	-1.04%
2019/12/24	0	0.00	1	70.30	70.30	-1	955	-0.10%
2019/12/23	1	69.00	0	0.00	69.10	1	950	0.11%
2019/12/19	0	0.00	3	71.50	70.80	-3	943	-0.32%
2019/12/18	0	0.00	2	70.45	70.40	-2	909	-0.22%
2019/12/17	3	70.20	5	70.20	70.00	-2	906	-0.22%
2019/12/16	0	0.00	10	69.20	69.50	-10	908	-1.10%
2019/12/13	5	69.30	0	0.00	68.90	5	906	0.55%
2019/12/12	17	69.85	6	70.45	70.30	11	888	1.24%
2019/12/11	0	0.00	15	68.27	68.00	-15	842	-1.78%
2019/12/05	2	69.00	0	0.00	69.20	2	827	0.24%
2019/12/03	0	0.00	6	68.07	68.70	-6	809	-0.74%
2019/12/02	1	67.80	8	66.13	67.80	-7	796	-0.88%
2019/11/26	0	0.00	5	67.60	67.60	-5	831	-0.60%
2019/11/25	0	0.00	1	66.10	67.40	-1	821	-0.12%
2019/11/15	0	0.00	3	66.70	66.60	-3	872	-0.34%
2019/11/06	5	70.60	0	0.00	70.60	5	826	0.60%
2019/11/01	1	71.10	1	68.40	71.10	0	777	0.00%
2019/10/31	0	0.00	1	68.80	68.70	-1	740	-0.14%
2019/10/30	1	70.00	0	0.00	69.80	1	727	0.14%
2019/10/22	1	71.60	0	0.00	73.20	1	649	0.15%
2019/10/18	2	69.90	0	0.00	70.60	2	584	0.34%
2019/10/17	0	0.00	4	68.00	69.70	-4	509	-0.78%
2019/10/16	1	65.30	0	0.00	65.50	1	450	0.22%
2019/10/15	1	65.00	0	0.00	65.50	1	443	0.23%
2019/10/14	0	0.00	2	65.20	65.50	-2	432	-0.46%
2019/10/04	0	0.00	5	62.60	62.50	-5	377	-1.33%
2019/10/01	0	0.00	5	62.10	62.40	-5	368	-1.36%
2019/09/20	0	0.00	2	61.30	61.80	-2	360	-0.55%
2019/09/03	2	58.40	0	0.00	59.00	2	323	0.62%
2019/08/30	1	56.60	0	0.00	56.60	1	305	0.33%
2019/08/29	1	56.80	0	0.00	56.60	1	287	0.35%
2019/08/27	1	58.50	0	0.00	58.50	1	269	0.37%
2019/08/08	5	57.50	10	57.54	57.50	-5	180	-2.77%
2019/08/07	5	57.58	0	0.00	57.40	5	182	2.74%
2019/08/02	0	0.00	10	58.00	58.00	-10	191	-5.23%
2019/07/23	1	59.00	0	0.00	59.00	1	203	0.49%
2019/07/18	10	58.30	0	0.00	58.30	10	241	4.15%
2019/07/04	15	58.50	0	0.00	58.50	15	251	5.95%
2019/06/27	0	0.00	1	60.60	60.70	-1	242	-0.41%
2019/06/19	0	0.00	50	59.75	59.90	-50	247	-20.21%
2019/06/17	0	0.00	7	59.70	59.60	-7	248	-2.82%
2019/06/14	0	0.00	8	59.70	59.80	-8	251	-3.18%
2019/06/03	0	0.00	10	58.50	59.10	-10	304	-3.28%
2019/05/24	0	0.00	10	58.60	58.60	-10	347	-2.87%
2019/05/09	10	60.40	0	0.00	60.30	10	399	2.50%
2019/04/24	1	62.30	5	62.50	62.50	-4	354	-1.13%
2019/03/27	0	0.00	15	61.12	61.20	-15	336	-4.45%
2019/03/15	0	0.00	1	61.40	61.40	-1	374	-0.27%
2019/03/14	1	62.00	0	0.00	61.30	1	372	0.27%
2019/03/12	3	60.00	0	0.00	59.70	3	353	0.85%
2019/03/11	4	59.90	0	0.00	60.00	4	348	1.15%
2019/03/05	0	0.00	10	60.00	60.10	-10	376	-2.65%
2019/02/27	10	60.90	1	60.80	60.90	9	366	2.45%
2019/02/19	55	59.68	0	0.00	59.40	55	348	15.79%
2019/02/18	0	0.00	1	60.00	59.70	-1	345	-0.29%
2019/02/11	31	56.96	0	0.00	56.90	31	312	9.91%
2019/01/30	10	57.40	0	0.00	57.30	10	307	3.25%
2019/01/29	2	57.55	0	0.00	57.10	2	307	0.65%
2019/01/28	0	0.00	2	58.50	57.90	-2	302	-0.66%
2019/01/25	5	58.70	0	0.00	58.20	5	303	1.65%
2019/01/23	48.2	57.69	0	0.00	57.50	48.2	309	15.55%
2019/01/22	22	58.09	0	0.00	58.00	22	310	7.09%
2019/01/11	22	57.95	0	0.00	57.90	22	347	6.33%
2019/01/10	20	57.80	0	0.00	57.70	20	348	5.74%
2019/01/08	50	57.69	0	0.00	57.50	50	354	14.09%
2019/01/07	0	0.00	10	57.36	57.60	-10	358	-2.79%
2019/01/04	5	56.10	0	0.00	56.70	5	366	1.37%
2018/12/28	5	57.70	0	0.00	58.00	5	374	1.34%
2018/12/26	15	58.53	0	0.00	57.80	15	378	3.96%
2018/12/25	20	57.85	0	0.00	58.20	20	378	5.29%
2018/12/24	5	58.30	0	0.00	58.40	5	375	1.33%
2018/12/22	10	58.30	0	0.00	58.70	10	376	2.66%
2018/12/21	5	57.90	0	0.00	58.20	5	376	1.33%
2018/12/20	10	59.70	0	0.00	58.60	10	374	2.67%
2018/12/19	15	60.70	0	0.00	60.70	15	367	4.08%
2018/12/18	10	59.80	0	0.00	60.00	10	356	2.81%
2018/12/10	20	55.00	0	0.00	55.10	20	321	6.23%
2018/12/07	1	55.30	0	0.00	56.00	1	320	0.31%
2018/12/06	5	55.30	0	0.00	55.00	5	323	1.54%
2018/12/05	10	56.90	0	0.00	57.10	10	317	3.15%
2018/12/04	6	57.30	0	0.00	56.80	6	319	1.88%
2018/12/03	10	56.80	0	0.00	57.50	10	317	3.15%
2018/11/29	22	54.30	0	0.00	54.20	22	294	7.47%
2018/11/28	18	54.06	0	0.00	54.50	18	289	6.22%
2018/11/26	25	53.34	0	0.00	53.30	25	283	8.82%
2018/11/23	55	52.60	0	0.00	52.40	55	282	19.44%
2018/11/22	10	53.65	0	0.00	53.20	10	281	3.55%
2018/11/20	2	53.60	0	0.00	53.70	2	277	0.72%
2018/11/16	5	53.00	0	0.00	53.10	5	275	1.81%
2018/11/14	33	53.06	0	0.00	53.00	33	275	11.98%
2018/11/13	1	52.90	0	0.00	53.00	1	275	0.36%
2018/11/12	42	53.81	0	0.00	53.50	42	275	15.22%
2018/11/06	15	53.00	0	0.00	53.50	15	282	5.31%
2018/11/01	15	53.50	0	0.00	53.50	15	280	5.34%
2018/10/29	15	50.30	0	0.00	50.30	15	277	5.41%
2018/10/26	0	0.00	7	50.60	50.40	-7	273	-2.56%
2018/10/25	2	52.70	1	52.80	51.90	1	266	0.37%
2018/10/15	4	57.60	0	0.00	57.00	4	351	1.14%
2018/10/02	2	66.80	0	0.00	66.40	2	374	0.53%
2018/09/28	0	0.00	2.6	66.35	66.30	-2.6	392	-0.65%
2018/09/19	0	0.00	1	66.60	66.40	-1	449	-0.22%
2018/08/30	1	66.00	0	0.00	65.80	1	497	0.20%
2018/08/16	5	64.80	0	0.00	65.10	5	524	0.95%
2018/08/03	5	68.70	0	0.00	69.30	5	542	0.92%
2018/07/25	0	0.00	1	70.20	69.90	-1	575	-0.17%
2018/07/24	0	0.00	1	70.00	69.70	-1	576	-0.17%
2018/07/23	0	0.00	1	70.10	69.10	-1	574	-0.17%
2018/07/20	1	68.80	0	0.00	68.20	1	557	0.18%
2018/07/19	5	65.46	0	0.00	65.70	5	517	0.97%
2018/07/18	23	65.31	0	0.00	65.20	23	520	4.42%
2018/07/17	8	65.10	0	0.00	65.00	8	535	1.49%
2018/07/16	11	66.01	0	0.00	65.80	11	541	2.03%
2018/07/13	11	63.92	0	0.00	65.10	11	546	2.01%
2018/07/11	5	62.10	0	0.00	61.90	5	562	0.89%
2018/07/10	6	62.00	0	0.00	62.50	6	585	1.03%
2018/07/09	16	62.01	0	0.00	62.00	16	653	2.45%
2018/07/06	29	62.78	0	0.00	62.60	29	660	4.39%
2018/07/05	18	64.72	10	63.60	63.70	8	656	1.22%
2018/07/04	18	66.74	1	66.60	66.00	17	647	2.63%
2018/06/28	1	71.00	0	0.00	70.30	1	651	0.15%
2018/06/20	1	74.50	0	0.00	74.50	1	647	0.15%
2018/06/07	1	76.50	0	0.00	76.40	1	672	0.15%
2018/06/06	0	0.00	1	76.50	76.00	-1	664	-0.15%
2018/06/05	1	76.00	0	0.00	75.20	1	661	0.15%
2018/05/30	1	74.50	0	0.00	74.90	1	665	0.15%
2018/05/28	0	0.00	1	76.20	77.00	-1	681	-0.15%
2018/05/25	1	75.60	0	0.00	75.40	1	686	0.15%
2018/05/15	1	75.00	0	0.00	74.70	1	726	0.14%
2018/05/09	3	74.63	0	0.00	74.90	3	763	0.39%
2018/05/03	20	74.25	0	0.00	74.10	20	766	2.61%
2018/05/02	4	76.80	0	0.00	76.10	4	747	0.54%
2018/04/23	1	78.70	0	0.00	78.50	1	734	0.14%
2018/04/18	0	0.00	1	82.40	82.40	-1	719	-0.14%
2018/04/13	0	0.00	5	82.72	83.10	-5	675	-0.74%
2018/04/12	0	0.00	2	79.80	79.80	-2	607	-0.33%
2018/04/03	11	78.48	0	0.00	78.50	11	615	1.79%
2018/04/02	0	0.00	2	77.50	77.50	-2	612	-0.33%
2018/03/28	5	76.00	0	0.00	75.50	5	639	0.78%
2018/03/23	3	76.13	0	0.00	75.80	3	760	0.39%
2018/03/22	1	77.50	0	0.00	77.50	1	755	0.13%
2018/03/19	1	80.00	0	0.00	80.00	1	752	0.13%
2018/03/16	0	0.00	2	81.00	80.60	-2	759	-0.26%
2018/03/09	1	78.20	0	0.00	78.50	1	828	0.12%
2018/02/27	3	82.20	3	80.60	80.60	0	1,135	0.00%
2018/02/22	1	80.30	0	0.00	80.20	1	1,350	0.07%
2018/02/12	13	77.18	0	0.00	77.30	13	1,471	0.88%
2018/02/07	0	0.00	3	78.30	78.80	-3	1,490	-0.20%
2018/02/06	30	77.39	0	0.00	77.00	30	1,477	2.03%
2018/02/02	0	0.00	1	83.00	83.90	-1	1,448	-0.07%
2018/01/31	1	81.00	0.1	81.20	81.20	0.9	1,440	0.06%
2018/01/30	1	81.70	0	0.00	81.60	1	1,449	0.07%
2018/01/22	0	0.00	2	84.00	84.10	-2	1,448	-0.14%
2018/01/19	4	82.73	0	0.00	82.40	4	1,450	0.28%
2018/01/18	4	83.10	0	0.00	82.90	4	1,448	0.28%
2018/01/17	3	83.53	0	0.00	83.40	3	1,441	0.21%
2018/01/15	2	83.70	5	84.20	83.70	-3	1,438	-0.21%
2018/01/12	0	0.00	20	84.40	84.20	-20	1,441	-1.39%
2018/01/11	3	83.03	0	0.00	83.70	3	1,446	0.21%
2018/01/10	0	0.00	10	83.20	82.70	-10	1,443	-0.69%
2018/01/08	1	83.70	20	84.70	83.60	-19	1,455	-1.30%
2018/01/05	0	0.00	7	85.03	84.70	-7	1,457	-0.48%
2018/01/04	0	0.00	5	85.08	84.70	-5	1,483	-0.34%
2018/01/03	3	85.63	5	85.90	85.40	-2	1,492	-0.13%
2018/01/02	1	86.50	6	85.25	85.30	-5	1,487	-0.34%