中砂 (1560)-台新-松江券商分點個股進出

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
294.0
漲跌
▲5.0
漲幅
+1.73%
成交量
2,269張
產業
上市電機機械類股
530人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中砂 (1560)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	294.50	0	0.00	294.00	1	3,108	0.03%
2024/12/16	1	291.50	0	0.00	289.00	1	3,099	0.03%
2024/12/13	2	294.00	2	293.50	294.00	0	3,097	0.00%
2024/12/09	7.1	301.15	7	304.14	301.00	0.1	3,194	0.00%
2024/12/05	0.1	309.00	0	0.00	308.50	0.1	3,200	0.00%
2024/12/03	5	303.00	8.5	306.33	303.00	-3.5	3,223	-0.11%
2024/12/02	2	300.00	0	0.00	299.50	2	3,220	0.06%
2024/11/29	1.5	291.17	0	0.00	298.00	1.5	3,236	0.05%
2024/11/28	3	291.11	2	289.25	292.50	1	3,241	0.03%
2024/11/26	5	299.10	4	299.25	299.50	1	3,322	0.03%
2024/11/25	1	313.00	1	312.00	312.00	0	3,296	0.00%
2024/11/22	0	0.00	1	304.00	301.50	-1	3,308	-0.03%
2024/11/21	0	0.00	2	299.50	298.50	-2	3,313	-0.06%
2024/11/20	5	301.70	4	302.38	301.50	1	3,315	0.03%
2024/11/19	2	300.00	3	302.67	303.00	-1	3,329	-0.03%
2024/11/18	6	292.75	4	293.13	293.50	2	3,339	0.06%
2024/11/15	3	312.17	3	312.50	312.50	0	3,276	0.00%
2024/11/14	5	317.20	4	314.25	315.50	1	3,354	0.03%
2024/11/12	2	310.75	2	313.75	310.00	0	3,335	0.00%
2024/11/08	0	0.00	0.2	314.00	318.50	-0.2	3,421	-0.01%
2024/11/07	3	317.33	3	315.00	315.00	0	3,446	0.00%
2024/11/06	2	310.75	4	309.50	316.00	-2	3,402	-0.06%
2024/11/05	2.2	303.78	0	0.00	303.50	2.2	3,378	0.06%
2024/11/04	5	301.50	6	300.92	301.00	-1	3,418	-0.03%
2024/11/01	2	307.00	1	300.50	309.00	1	3,444	0.03%
2024/10/30	3	306.17	3	303.67	309.00	0	3,439	0.00%
2024/10/29	2	323.25	2.5	326.20	323.50	-0.5	3,451	-0.01%
2024/10/28	1	333.50	1	335.00	333.00	0	3,415	0.00%
2024/10/25	4	342.88	10	335.40	342.50	-6	3,386	-0.18%
2024/10/24	6	341.08	5	341.70	339.50	1	3,355	0.03%
2024/10/23	1.1	357.05	1	356.50	357.00	0.1	3,291	0.00%
2024/10/22	7	358.86	9	362.83	359.00	-2	3,293	-0.06%
2024/10/21	5.5	369.23	5	365.70	369.00	0.5	3,274	0.02%
2024/10/18	8.1	374.21	6.1	380.83	363.50	2	3,250	0.06%
2024/10/17	4.1	373.45	4	377.38	374.50	0.1	3,066	0.00%
2024/10/16	2	364.00	2	363.50	360.00	0	2,925	0.00%
2024/10/15	1.6	360.83	10.1	359.83	365.00	-8.5	2,823	-0.30%
2024/10/14	3	331.67	3.1	326.24	332.00	-0.1	2,589	0.00%
2024/10/11	6	330.50	0	0.00	326.50	6	2,606	0.23%
2024/10/09	1	325.50	1	326.50	325.50	0	2,624	0.00%
2024/10/08	3	329.50	3	326.00	331.50	0	2,644	0.00%
2024/10/07	1	322.00	1.1	331.65	332.00	-0.1	2,659	0.00%
2024/10/04	1.1	316.95	4	317.50	317.00	-3	2,665	-0.11%
2024/10/01	5.1	310.60	4	309.00	311.00	1.1	2,723	0.04%
2024/09/30	1	313.50	1	312.00	310.00	0	2,774	0.00%
2024/09/27	3	314.67	3	322.17	315.00	0	2,796	0.00%
2024/09/25	2	321.00	2	324.00	321.00	0	2,885	0.00%
2024/09/24	3	320.67	1	323.00	320.00	2	2,898	0.07%
2024/09/23	3	332.33	2	333.75	330.50	1	2,981	0.03%
2024/09/20	1	331.00	1	330.50	331.00	0	3,093	0.00%
2024/09/19	0	0.00	0.1	321.00	325.50	-0.1	3,089	0.00%
2024/09/13	4	317.63	4	317.13	317.00	0	3,253	0.00%
2024/09/12	2	309.00	1	319.50	320.50	1	3,231	0.03%
2024/09/11	4	298.13	4	293.13	298.00	0	3,212	0.00%
2024/09/10	1	292.50	1	301.50	292.50	0	3,286	0.00%
2024/09/09	0	303.00	0.1	304.50	306.00	-0.1	3,379	0.00%
2024/09/05	5	301.00	5	303.50	301.00	0	3,483	0.00%
2024/09/04	0.1	308.00	0	0.00	303.00	0.1	3,480	0.00%
2024/09/03	1	327.00	0	0.00	327.00	1	3,455	0.03%
2024/09/02	1	332.00	2.2	341.14	332.00	-1.2	3,470	-0.03%
2024/08/30	0.1	342.00	0	0.00	338.00	0.1	3,467	0.00%
2024/08/29	1	340.00	0	0.00	338.00	1	3,501	0.03%
2024/08/28	3.2	349.11	4.1	347.19	347.00	-0.9	3,612	-0.03%
2024/08/26	3	328.50	6	340.75	328.50	-3	3,888	-0.08%
2024/08/23	1.1	336.67	0	0.00	340.00	1.1	3,930	0.03%
2024/08/22	5	334.90	5	336.30	333.00	0	3,975	0.00%
2024/08/21	6	336.00	6.4	334.30	336.00	-0.4	4,012	-0.01%
2024/08/20	5	341.50	3	343.33	340.50	2	4,018	0.05%
2024/08/19	1	331.00	1	339.00	342.00	0	4,026	0.00%
2024/08/16	1.2	338.28	2	338.75	336.00	-0.9	4,047	-0.02%
2024/08/15	2	326.00	0.1	329.50	324.50	1.9	3,997	0.05%
2024/08/14	0.1	325.00	0.2	326.50	325.00	-0.2	3,986	0.00%
2024/08/13	1	315.91	1	324.00	324.00	0	3,936	0.00%
2024/08/12	2	295.50	2	293.50	295.50	0	3,834	0.00%
2024/08/09	2	299.00	3	296.50	292.00	-1	3,822	-0.03%
2024/08/05	1	260.00	0	0.00	265.00	1	3,673	0.03%
2024/08/01	5.1	299.22	4	297.50	294.00	1.1	3,574	0.03%
2024/07/30	2.2	319.40	2	321.00	322.00	0.2	3,497	0.01%
2024/07/29	2	312.50	1	315.00	308.50	1	3,478	0.03%
2024/07/23	1.2	335.50	1	335.50	335.50	0.2	3,582	0.01%
2024/07/22	2	316.50	2	321.25	317.00	0	3,636	0.00%
2024/07/19	2	335.00	1	336.50	328.00	1	3,763	0.03%
2024/07/18	1	330.96	0	0.00	327.50	1	3,775	0.03%
2024/07/17	5.1	338.67	5	335.30	340.00	0.1	3,772	0.00%
2024/07/16	3.2	336.74	3	339.00	336.00	0.2	3,813	0.00%
2024/07/15	1	343.00	2	340.50	340.00	-1	3,883	-0.03%
2024/07/12	2.1	343.74	1	348.50	341.50	1.1	3,892	0.03%
2024/07/11	2	355.75	2	358.50	354.00	0	3,922	0.00%
2024/07/10	2	355.00	3	357.17	354.50	-1	3,916	-0.03%
2024/07/09	1.1	354.88	1	355.50	350.00	0.1	3,898	0.00%
2024/07/08	0	0.00	1	348.50	345.00	-1	3,886	-0.03%
2024/07/05	4	354.50	4	350.13	356.50	0	3,876	0.00%
2024/07/04	2	342.00	2.3	346.00	342.00	-0.3	3,811	-0.01%
2024/07/03	6	339.00	3	338.00	336.50	3	3,791	0.08%
2024/07/02	5	337.60	2	342.25	338.00	3	3,790	0.08%
2024/07/01	2	340.00	3.2	343.41	345.00	-1.2	3,821	-0.03%
2024/06/28	2	328.00	4	325.88	328.00	-2	3,951	-0.05%
2024/06/27	1	324.00	0	0.00	324.50	1	4,032	0.02%
2024/06/26	2.2	322.77	3.1	321.47	329.00	-0.9	4,017	-0.02%
2024/06/25	2	298.75	2	293.50	302.50	0	3,956	0.00%
2024/06/24	1	298.00	1	300.50	300.50	0	4,004	0.00%
2024/06/21	3	306.67	3	307.33	304.50	0	4,070	0.00%
2024/06/20	3	300.33	3.4	303.12	311.00	-0.4	4,045	-0.01%
2024/06/19	1	290.00	0	0.00	288.50	1	3,937	0.03%
2024/06/18	4.1	288.57	4	289.75	288.50	0.1	3,953	0.00%
2024/06/17	7.1	290.76	3	295.50	288.50	4.1	3,944	0.10%
2024/06/14	5.1	304.56	6.1	301.66	305.50	-1.1	3,905	-0.03%
2024/06/13	9	295.33	9	288.44	299.00	0	3,850	0.00%
2024/06/12	0	0.00	1	288.50	288.00	-1	3,762	-0.03%
2024/06/11	7	281.07	7.1	279.23	281.00	-0.1	3,778	0.00%
2024/06/06	13.1	281.13	13.1	284.72	276.50	0	3,887	0.00%
2024/06/05	0.5	281.50	0	0.00	281.50	0.5	3,864	0.01%
2024/06/04	7	282.71	5.5	281.86	282.00	1.5	3,912	0.04%
2024/06/03	33	293.05	32	289.75	290.00	1	3,917	0.03%
2024/05/31	7.1	289.56	9.3	290.69	280.50	-2.2	3,811	-0.06%
2024/05/30	0.3	278.00	66	286.85	295.50	-65.8	3,627	-1.81%
2024/05/29	71	284.23	2	283.00	283.00	69	3,623	1.91%
2024/05/28	5.2	275.60	5.2	274.92	275.50	0	3,613	0.00%
2024/05/27	4.1	274.41	4.4	270.96	272.00	-0.3	3,664	-0.01%
2024/05/23	1.3	263.38	2	263.50	263.00	-0.7	3,790	-0.02%
2024/05/22	6	263.83	7	258.86	262.50	-1	3,970	-0.03%
2024/05/21	3.2	261.38	2	259.75	261.50	1.2	4,076	0.03%
2024/05/20	0	0.00	1	250.00	250.00	-1	4,167	-0.02%
2024/05/16	1	241.50	0	0.00	242.00	1	4,217	0.02%
2024/05/15	5	241.80	4	244.25	241.50	1	4,264	0.02%
2024/05/14	4	246.00	4	242.25	246.00	0	4,375	0.00%
2024/05/13	0	0.00	3	245.00	245.00	-3	4,397	-0.07%
2024/05/10	5	247.40	5	245.30	247.50	0	4,446	0.00%
2024/05/09	6	250.17	6	251.08	250.00	0	4,524	0.00%
2024/05/08	2.1	253.39	0	0.00	253.50	2.1	4,791	0.04%
2024/05/07	5	249.60	5	248.70	249.50	0	4,976	0.00%
2024/05/06	0	0.00	0.3	254.50	250.50	-0.3	5,034	-0.01%
2024/05/03	3.1	243.58	4	249.38	243.50	-0.9	5,002	-0.02%
2024/04/30	6	255.25	5	255.80	255.00	1	5,021	0.02%
2024/04/29	0	0.00	1	261.50	264.00	-1	4,958	-0.02%
2024/04/26	6	256.42	5	255.10	256.00	1	4,966	0.02%
2024/04/25	6	257.75	7.1	256.83	257.50	-1.1	5,018	-0.02%
2024/04/24	1	238.00	1	242.00	243.00	0	4,996	0.00%
2024/04/23	0.1	221.50	0	0.00	221.00	0.1	5,037	0.00%
2024/04/22	0.1	227.00	0	0.00	221.00	0.1	5,047	0.00%
2024/04/19	1.2	241.91	0	0.00	233.00	1.2	5,114	0.02%
2024/04/17	14	257.93	14	256.18	259.50	0	5,100	0.00%
2024/04/16	2	248.75	2	249.25	250.00	0	5,076	0.00%
2024/04/15	0	0.00	1	252.00	254.00	-1	5,077	-0.02%
2024/04/12	1	260.00	0	0.00	256.00	1	5,065	0.02%
2024/04/11	4	254.50	4	252.75	254.50	0	5,053	0.00%
2024/04/10	4	258.38	4	258.13	257.50	0	5,029	0.00%
2024/04/09	2.1	258.57	2	261.00	258.50	0.1	5,032	0.00%
2024/04/08	0	0.00	0.1	264.00	264.00	-0.1	5,014	0.00%
2024/04/03	2	266.50	4.2	264.62	266.50	-2.2	5,056	-0.04%
2024/04/02	13.2	284.22	31	285.19	272.50	-17.8	5,024	-0.35%
2024/04/01	25	271.68	8.5	265.92	270.50	16.5	4,956	0.33%
2024/03/29	4	266.13	3	264.67	261.50	1	5,046	0.02%
2024/03/28	5.5	261.95	4	260.75	259.00	1.5	5,089	0.03%
2024/03/27	6.1	259.36	7.3	261.33	264.00	-1.2	5,048	-0.02%
2024/03/26	9	256.78	16	256.41	253.50	-7	4,948	-0.14%
2024/03/22	5	245.10	5	243.70	245.00	0	4,845	0.00%
2024/03/21	8.1	247.28	9	247.61	245.00	-0.9	4,840	-0.02%
2024/03/20	4	248.75	5	251.30	247.50	-1	4,850	-0.02%
2024/03/19	1.1	251.55	0	0.00	251.00	1.1	4,851	0.02%
2024/03/18	3	257.00	2	256.00	256.00	1	4,863	0.02%
2024/03/15	1	245.50	1	244.00	243.50	0	4,827	0.00%
2024/03/14	3	243.83	2	243.75	240.50	1	4,834	0.02%
2024/03/13	6	246.92	5.4	247.33	243.50	0.6	4,873	0.01%
2024/03/12	0	0.00	0.1	252.50	251.50	-0.1	4,863	0.00%
2024/03/11	1	246.00	1.1	242.41	241.00	-0.1	4,828	0.00%
2024/03/08	4	244.88	4	248.00	241.00	0	4,848	0.00%
2024/03/07	5	250.90	4	253.75	246.00	1	4,845	0.02%
2024/03/06	8	249.00	0.1	250.00	254.50	7.9	4,830	0.16%
2024/03/05	3	251.50	3	251.17	251.50	0	4,809	0.00%
2024/03/04	0	0.00	1.1	258.56	255.00	-1.1	4,796	-0.02%
2024/03/01	5	255.70	4.3	255.35	256.00	0.8	4,745	0.02%
2024/02/29	12.2	255.57	16.5	256.83	258.00	-4.3	4,710	-0.09%
2024/02/27	6.1	266.77	5	265.90	268.00	1.1	4,625	0.02%
2024/02/26	6	270.58	3	271.67	273.00	3	4,609	0.07%
2024/02/23	10	284.95	14	283.43	276.50	-4	4,613	-0.09%
2024/02/22	4.1	259.10	15	258.67	275.50	-10.9	4,399	-0.25%
2024/02/21	1.8	253.33	10	248.50	250.50	-8.2	4,269	-0.19%
2024/02/20	1.1	241.82	0	0.00	238.00	1.1	4,145	0.03%
2024/02/19	10	232.85	0	0.00	233.00	10	4,100	0.24%
2024/02/16	18	241.08	5	238.60	238.00	13	4,154	0.31%
2024/02/15	1.3	230.33	1.1	237.55	238.00	0.2	4,174	0.00%
2024/02/05	3.1	218.84	2	221.25	220.50	1.1	4,227	0.03%
2024/02/02	5	217.50	5	218.10	217.50	0	4,217	0.00%
2024/02/01	6	217.50	6	217.17	217.50	0	4,271	0.00%
2024/01/31	1	224.50	2.2	222.46	219.50	-1.2	4,353	-0.03%
2024/01/30	3.3	207.22	2.3	207.64	209.50	1.1	4,300	0.02%
2024/01/29	13	195.08	13	195.85	195.50	0	4,204	0.00%
2024/01/26	3	188.50	3.1	188.19	189.00	-0.1	4,304	0.00%
2024/01/25	3.3	187.00	3.1	187.52	187.00	0.2	4,389	0.00%
2024/01/24	0	0.00	0.3	193.00	189.00	-0.3	4,403	-0.01%
2024/01/23	2	196.50	2	197.50	195.50	0	4,411	0.00%
2024/01/22	0	0.00	0.2	192.50	196.50	-0.2	4,398	0.00%
2024/01/19	3.2	195.75	4	196.50	194.50	-0.8	4,359	-0.02%
2024/01/18	4	194.38	4	193.13	194.00	0	4,295	0.00%
2024/01/17	0.5	200.00	0	0.00	196.00	0.5	4,222	0.01%
2024/01/16	0.1	196.00	0.2	195.00	193.50	-0.1	4,168	0.00%
2024/01/15	5	197.60	6	197.17	197.00	-1	4,189	-0.02%
2024/01/12	3	194.67	3	188.83	190.50	0	4,163	0.00%
2024/01/11	6.1	189.40	6	187.42	189.00	0.1	4,132	0.00%
2024/01/10	4	189.00	3	190.00	185.50	1	4,162	0.02%
2024/01/08	1	182.00	1	183.00	180.50	0	4,161	0.00%
2024/01/04	5	184.80	6	186.08	184.00	-1	4,403	-0.02%
2024/01/02	6.1	191.41	6	190.08	190.00	0.1	4,467	0.00%
2023/12/29	11	188.05	10	189.00	192.00	1	4,481	0.02%
2023/12/27	4	190.50	5	190.10	190.50	-1	4,522	-0.02%
2023/12/26	7	189.29	8	189.25	189.00	-1	4,613	-0.02%
2023/12/25	3	181.33	2	181.50	185.00	1	4,795	0.02%
2023/12/22	0	0.00	2	175.00	174.00	-2	4,967	-0.04%
2023/12/20	1	168.00	1	170.50	170.00	0	4,991	0.00%
2023/12/19	4	171.00	4	170.88	171.00	0	5,028	0.00%
2023/12/18	1	173.00	0	0.00	172.50	1	5,048	0.02%
2023/12/15	7	175.36	5	176.30	174.50	2	5,045	0.04%
2023/12/14	1	180.50	1	182.00	180.00	0	5,031	0.00%
2023/12/13	2	178.75	2	178.75	178.50	0	5,055	0.00%
2023/12/12	4	179.00	4	179.25	178.00	0	5,051	0.00%
2023/12/11	6	176.00	6	177.33	175.50	0	5,161	0.00%
2023/12/08	9	180.28	62	177.04	179.00	-53	5,246	-1.01%
2023/12/07	1.1	174.05	8	174.63	174.00	-7	5,251	-0.13%
2023/12/06	2	179.25	15	181.43	180.50	-13	5,213	-0.25%
2023/12/04	17.1	188.44	15	187.53	186.50	2.1	5,163	0.04%
2023/12/01	52	186.55	0	0.00	187.00	52	5,147	1.01%
2023/11/30	14	184.75	14	183.89	184.00	0	5,116	0.00%
2023/11/29	2	184.00	2	182.50	186.00	0	5,103	0.00%
2023/11/28	1	178.50	1	179.50	180.00	0	5,056	0.00%
2023/11/27	7	179.57	7	179.79	178.50	0	5,019	0.00%
2023/11/24	10	183.00	10	184.70	184.00	0	4,991	0.00%
2023/11/22	2	184.25	2.1	186.69	188.00	-0.1	4,881	0.00%
2023/11/21	1	177.00	1	177.50	177.00	0	4,809	0.00%
2023/11/20	0	0.00	30	176.00	177.50	-30	4,831	-0.62%
2023/11/17	6	178.00	8	178.75	176.50	-2	4,872	-0.04%
2023/11/16	6	176.50	6	177.67	176.00	0	4,870	0.00%
2023/11/15	27	179.83	29	178.24	178.00	-2	4,852	-0.04%
2023/11/14	17	180.29	19	181.11	181.50	-2	4,796	-0.04%
2023/11/13	5	180.40	11	179.36	181.00	-6	4,726	-0.13%
2023/11/10	18	173.19	18	171.81	171.00	0	4,548	0.00%
2023/11/09	14	169.18	12	172.71	173.50	2	4,534	0.04%
2023/11/08	26	172.62	4	173.88	169.50	22	4,430	0.50%
2023/11/07	19	168.71	19	170.39	169.50	0	4,285	0.00%
2023/11/06	13	180.54	42	181.93	178.50	-29	4,092	-0.71%
2023/11/03	6	178.58	9.1	178.01	180.00	-3.1	4,013	-0.08%
2023/11/02	6.1	171.32	7.1	169.71	171.00	-1	3,884	-0.03%
2023/11/01	41	165.84	0	0.00	168.50	41	3,798	1.08%
2023/10/31	3	163.67	3	163.17	162.50	0	3,767	0.00%
2023/10/30	1	162.50	1	163.00	163.50	0	3,782	0.00%
2023/10/25	6	166.50	6	167.25	166.00	0	3,849	0.00%
2023/10/24	5	166.50	5	165.20	167.00	0	4,034	0.00%
2023/10/23	32	165.39	32	164.47	165.00	0	4,177	0.00%
2023/10/20	8	162.88	8.2	164.01	167.00	-0.2	4,416	0.00%
2023/10/19	2	161.50	3	162.00	164.50	-1	4,397	-0.02%
2023/10/18	4.1	161.72	3	161.83	160.50	1.1	4,462	0.02%
2023/10/17	2	163.50	2.1	163.53	163.50	-0.1	4,554	0.00%
2023/10/16	4	162.00	23.1	161.03	162.00	-19.1	4,659	-0.41%
2023/10/13	25.2	163.96	26	161.87	164.50	-0.9	4,811	-0.02%
2023/10/12	11	164.45	13	164.35	165.50	-2	4,994	-0.04%
2023/10/11	25	158.22	6	157.42	157.00	19	5,049	0.38%
2023/10/06	0.1	157.00	2	154.50	157.00	-1.9	5,160	-0.04%
2023/10/05	2	156.00	14	155.18	154.50	-12	5,152	-0.23%
2023/10/04	15	156.37	7	155.07	155.00	8	5,126	0.16%
2023/10/03	9	157.94	39	158.15	157.00	-30	5,058	-0.59%
2023/10/02	20	158.45	23.1	160.35	160.00	-3.1	5,036	-0.06%
2023/09/28	50	156.38	45	155.96	154.50	5	4,809	0.10%
2023/09/27	48	151.04	42	149.48	150.50	6	4,455	0.13%
2023/09/26	3	142.83	7	142.21	142.00	-4	4,184	-0.10%
2023/09/25	8	142.13	6	142.75	141.00	2	4,193	0.05%
2023/09/22	27	142.35	2	138.50	143.50	25	4,183	0.60%
2023/09/20	0	0.00	9	137.00	137.50	-9	4,103	-0.22%
2023/09/19	5	139.00	6	140.08	139.00	-1	4,119	-0.02%
2023/09/18	3	140.67	1	139.00	141.50	2	4,114	0.05%
2023/09/15	1.1	143.50	1	143.50	143.00	0.1	4,091	0.00%
2023/09/14	4	143.13	2	143.75	144.50	2	4,150	0.05%
2023/09/13	9	136.89	58	137.62	138.50	-49	4,055	-1.21%
2023/09/12	51	135.91	3	136.33	136.00	48	4,007	1.20%
2023/09/11	6	131.08	6	132.17	131.00	0	4,103	0.00%
2023/09/08	5	133.90	4	131.63	134.50	1	4,215	0.02%
2023/09/07	15	133.50	6	132.75	133.00	9	4,464	0.20%
2023/09/06	0	0.00	11	133.73	134.50	-11	4,527	-0.24%
2023/09/05	1	128.00	1	129.50	130.00	0	4,613	0.00%
2023/09/04	1	129.00	0	0.00	128.50	1	4,624	0.02%
2023/09/01	5	127.00	5	129.80	127.00	0	4,653	0.00%
2023/08/30	0	0.00	5	129.00	128.00	-5	4,688	-0.11%
2023/08/29	2	127.50	2	128.50	127.50	0	4,714	0.00%
2023/08/28	1	130.00	2	129.00	129.50	-1	4,728	-0.02%
2023/08/24	6.2	128.80	12	131.17	128.00	-5.8	4,699	-0.12%
2023/08/23	11	127.73	11	129.95	130.00	0	4,681	0.00%
2023/08/22	1	125.50	0	0.00	126.00	1	4,698	0.02%
2023/08/21	1	124.50	1	124.00	124.00	0	4,672	0.00%
2023/08/18	7	124.71	7	125.50	124.50	0	4,666	0.00%
2023/08/17	2	126.75	0	0.00	127.50	2	4,642	0.04%
2023/08/15	1	122.50	0	0.00	125.00	1	4,625	0.02%
2023/08/14	7.1	121.43	7	122.07	121.50	0.1	4,614	0.00%
2023/08/11	6	126.25	6	124.33	125.50	0	4,614	0.00%
2023/08/10	9	124.44	4	124.63	123.00	5	4,600	0.11%
2023/08/08	7	130.00	8	130.13	129.00	-1	4,544	-0.02%
2023/08/07	10	132.25	10	131.05	132.50	0	4,512	0.00%
2023/08/02	3	132.67	4	132.25	131.50	-1	4,485	-0.02%
2023/08/01	7	136.29	6	137.00	136.00	1	4,429	0.02%
2023/07/31	14	139.50	15	140.03	138.50	-1	4,395	-0.02%
2023/07/28	11	141.68	12	142.21	141.50	-1	4,346	-0.02%
2023/07/27	11	141.23	24	142.13	141.50	-13	4,277	-0.30%
2023/07/26	20	148.48	6	147.83	149.00	14	4,045	0.35%
2023/07/25	4	147.63	12	150.71	149.00	-8	3,879	-0.21%
2023/07/24	11	142.77	12	140.46	141.50	-1	3,585	-0.03%
2023/07/20	5	146.00	3	148.17	147.50	2	3,472	0.06%
2023/07/19	18	143.67	4	146.75	142.00	14	3,337	0.42%
2023/07/18	4	147.25	6	142.25	151.50	-2	3,335	-0.06%
2023/07/17	3	147.33	5	146.10	145.00	-2	3,167	-0.06%
2023/07/14	3	139.00	11	141.50	143.00	-8	2,936	-0.27%
2023/07/13	1	123.00	4	129.88	130.00	-3	2,688	-0.11%
2023/07/12	0	0.00	38	123.59	122.50	-38	2,542	-1.49%
2023/07/10	0	0.00	1	121.00	121.00	-1	2,499	-0.04%
2023/07/07	9	123.11	9	120.22	122.00	0	2,491	0.00%
2023/07/06	6	122.50	6	122.67	122.50	0	2,454	0.00%
2023/07/05	1	125.50	0	0.00	124.00	1	2,455	0.04%
2023/07/03	1	125.00	1	125.50	128.00	0	2,539	0.00%
2023/06/30	2	122.75	2	123.50	123.00	0	2,535	0.00%
2023/06/29	6	125.00	6	124.50	125.00	0	2,539	0.00%
2023/06/21	9	127.78	1	127.00	127.00	8	2,538	0.32%
2023/06/20	10	128.25	17	129.29	127.50	-7	2,552	-0.27%
2023/06/19	1	128.00	0	0.00	127.50	1	2,496	0.04%
2023/06/16	1	130.50	1	131.00	129.50	0	2,473	0.00%
2023/06/15	3	133.33	2	132.25	132.00	1	2,413	0.04%
2023/06/14	5	129.00	7	129.14	129.00	-2	2,247	-0.09%
2023/06/13	8	130.44	10	129.05	130.50	-2	2,137	-0.09%
2023/06/12	4	124.50	22	125.34	122.00	-18	1,879	-0.96%
2023/06/09	65	119.02	3	120.50	124.00	62	1,805	3.43%
2023/06/08	4	116.37	3	116.50	116.00	1	1,694	0.06%
2023/06/07	1	118.50	0	0.00	118.50	1	1,716	0.06%
2023/06/06	7	118.07	8	117.44	118.00	-1	1,725	-0.06%
2023/06/05	2	116.50	1	116.50	116.50	1	1,726	0.06%
2023/06/02	1	117.50	1	117.50	117.50	0	1,738	0.00%
2023/06/01	3	115.50	2	116.50	116.50	1	1,767	0.06%
2023/05/31	1	114.00	1	113.50	113.50	0	1,751	0.00%
2023/05/30	2	113.50	8	114.06	114.00	-6	1,761	-0.34%
2023/05/29	13	114.73	11	114.45	114.50	2	1,770	0.11%
2023/05/26	10	115.05	10	115.50	115.00	0	1,786	0.00%
2023/05/25	1	112.00	0	0.00	111.50	1	1,724	0.06%
2023/05/24	0	0.00	3	111.50	111.50	-3	1,735	-0.17%
2023/05/23	1	111.50	1	111.50	112.00	0	1,748	0.00%
2023/05/19	0	0.00	1	111.50	110.00	-1	1,766	-0.06%
2023/05/18	2	113.50	0	0.00	111.50	2	1,787	0.11%
2023/05/17	1	111.50	1	112.00	112.50	0	1,827	0.00%
2023/05/16	0	0.00	3	110.83	111.00	-3	1,822	-0.16%
2023/05/15	1	109.00	1	110.00	109.00	0	1,823	0.00%
2023/05/12	1	110.00	0	0.00	110.00	1	1,843	0.05%
2023/05/11	1	110.00	0	0.00	109.50	1	1,866	0.05%
2023/05/10	1	109.00	2	109.50	110.50	-1	1,895	-0.05%
2023/05/09	11	109.77	10	109.00	110.00	1	1,912	0.05%
2023/05/05	1	109.50	4	110.75	110.50	-3	1,979	-0.15%
2023/05/04	2	107.50	2	109.50	109.50	0	2,030	0.00%
2023/05/02	2	110.00	0	0.00	110.00	2	2,126	0.09%
2023/04/28	1	110.50	2	111.00	110.50	-1	2,249	-0.04%
2023/04/27	1	107.00	3	109.50	109.50	-2	2,327	-0.09%
2023/04/26	10	107.65	10	107.20	108.00	0	2,356	0.00%
2023/04/25	7	109.93	7	110.29	109.50	0	2,536	0.00%
2023/04/21	14	116.68	15	117.20	113.50	-1	2,801	-0.04%
2023/04/20	0	0.00	3	113.00	112.50	-3	2,919	-0.10%
2023/04/18	0	0.00	2	116.50	116.50	-2	2,936	-0.07%
2023/04/14	2	116.50	0	0.00	116.50	2	2,960	0.07%
2023/04/11	1	118.00	2	118.25	118.00	-1	3,017	-0.03%
2023/04/10	8	118.06	8	118.50	118.00	0	3,041	0.00%
2023/04/07	5	119.30	7	119.43	119.00	-2	3,056	-0.07%
2023/04/06	14	119.36	11	119.82	119.00	3	3,093	0.10%
2023/03/31	3	117.50	3	118.17	118.50	0	3,015	0.00%
2023/03/30	1	117.50	1	118.50	117.50	0	3,007	0.00%
2023/03/29	4	115.50	3	114.50	114.50	1	2,987	0.03%
2023/03/28	17	116.68	15	116.30	115.50	2	3,026	0.07%
2023/03/27	0	0.00	1	118.00	118.00	-1	3,066	-0.03%
2023/03/24	9	117.72	11	118.27	117.50	-2	3,090	-0.06%
2023/03/23	6	117.33	7	118.07	118.00	-1	3,153	-0.03%
2023/03/22	5	117.40	5	117.50	117.50	0	3,156	0.00%
2023/03/21	8	114.94	11	115.36	115.00	-3	3,163	-0.09%
2023/03/20	4	111.88	4	112.50	112.50	0	3,217	0.00%
2023/03/17	0	0.00	1	112.00	111.50	-1	3,346	-0.03%
2023/03/16	3	111.00	3	108.50	108.50	0	3,455	0.00%
2023/03/15	8	112.88	7	112.14	111.50	1	3,767	0.03%
2023/03/14	2	111.50	4	111.75	111.50	-2	4,411	-0.05%
2023/03/13	3	111.67	3	112.50	112.00	0	4,780	0.00%
2023/03/10	9	114.06	11	113.64	113.50	-2	5,000	-0.04%
2023/03/09	31	118.94	29	118.03	116.50	2	5,035	0.04%
2023/03/08	3	116.83	2	119.00	119.50	1	5,062	0.02%
2023/03/07	8	117.94	9	117.50	117.50	-1	5,042	-0.02%
2023/03/06	6	117.08	3.1	117.97	117.50	2.9	5,055	0.06%
2023/03/03	2	114.50	0	0.00	114.00	2	5,048	0.04%
2023/03/02	9	113.72	9	113.89	113.50	0	5,088	0.00%
2023/02/24	12	114.58	9	114.56	114.00	3	5,151	0.06%
2023/02/22	0	0.00	3	114.83	114.50	-3	5,250	-0.06%
2023/02/21	4	115.75	4	116.25	116.50	0	5,353	0.00%
2023/02/20	2	115.50	2	115.50	115.50	0	5,685	0.00%
2023/02/17	4	115.50	4	115.50	115.50	0	6,023	0.00%
2023/02/16	0	0.00	1	116.00	116.00	-1	6,122	-0.02%
2023/02/15	6	114.00	2	113.00	114.00	4	6,311	0.06%
2023/02/14	0	0.00	1	116.50	116.50	-1	6,328	-0.02%
2023/02/13	2	116.50	0	0.00	116.50	2	6,400	0.03%
2023/02/10	10	117.05	10	116.75	116.50	0	6,531	0.00%
2023/02/09	5	119.30	4	118.75	118.50	1	6,600	0.02%
2023/02/08	1	119.50	0	0.00	120.00	1	6,648	0.02%
2023/02/06	10	117.30	8	118.06	117.00	2	6,744	0.03%
2023/02/02	7	121.64	6	121.50	121.50	1	6,784	0.01%
2023/02/01	11	121.00	10	120.50	121.00	1	6,831	0.01%
2023/01/31	0	0.00	4	118.63	119.00	-4	6,863	-0.06%
2023/01/30	7	119.93	5	120.10	119.00	2	6,880	0.03%
2023/01/17	3	116.67	2	116.75	116.00	1	6,802	0.01%
2023/01/13	11	114.91	13	116.04	114.00	-2	6,758	-0.03%
2023/01/12	11	113.36	8	114.00	113.50	3	6,587	0.05%
2023/01/11	33	115.86	54	116.26	115.00	-21	6,554	-0.32%
2023/01/10	30	115.38	11	115.36	115.50	19	6,386	0.30%
2023/01/09	2	108.50	3	108.83	108.50	-1	6,195	-0.02%
2023/01/06	8	105.38	1	107.00	107.00	7	6,267	0.11%
2023/01/05	17	107.59	9	106.39	105.50	8	6,333	0.13%
2023/01/04	10	107.20	9	107.39	107.00	1	6,378	0.02%
2022/12/30	8	105.50	9	105.94	105.50	-1	6,458	-0.02%
2022/12/29	1	105.00	3	104.00	105.00	-2	6,481	-0.03%
2022/12/28	9	105.56	7	105.64	104.50	2	6,519	0.03%
2022/12/27	3	108.00	3	108.67	108.50	0	6,527	0.00%
2022/12/26	11	106.64	10	107.20	106.50	1	6,530	0.02%
2022/12/23	1	108.50	1	109.00	109.50	0	6,555	0.00%
2022/12/22	7	113.43	6	111.00	111.00	1	6,601	0.02%
2022/12/21	1	112.00	1	111.50	111.00	0	6,649	0.00%
2022/12/20	14.1	112.21	16	113.06	110.50	-1.9	6,711	-0.03%
2022/12/19	10	114.15	10	114.05	114.00	0	6,741	0.00%
2022/12/16	4	118.13	17	118.44	118.00	-13	6,762	-0.19%
2022/12/15	5	122.60	2	122.25	122.00	3	6,774	0.04%
2022/12/14	0	0.00	2	119.00	119.00	-2	6,762	-0.03%
2022/12/13	1	117.00	0	0.00	117.00	1	6,759	0.01%
2022/12/12	0	0.00	14	120.21	119.50	-14	6,763	-0.21%
2022/12/09	13	123.50	9	123.44	122.50	4	6,803	0.06%
2022/12/08	14	124.14	16	122.56	126.00	-2	6,708	-0.03%
2022/12/07	18	128.81	25	125.32	124.50	-7	6,626	-0.11%
2022/12/06	56	130.83	74	130.64	129.50	-18	6,332	-0.28%
2022/12/05	20	121.20	45	124.18	128.00	-25	5,752	-0.43%
2022/12/02	29	116.00	26	116.75	116.50	3	5,433	0.06%
2022/12/01	14	113.39	18	113.56	112.50	-4	5,276	-0.08%
2022/11/30	2	112.75	1	112.00	112.00	1	5,286	0.02%
2022/11/29	5	110.00	4	110.25	110.50	1	5,306	0.02%
2022/11/28	0	0.00	1	110.50	110.50	-1	5,344	-0.02%
2022/11/25	13	110.65	13	110.46	109.00	0	5,373	0.00%
2022/11/24	2	109.50	5	110.30	111.00	-3	5,387	-0.06%
2022/11/23	11	109.77	49	109.83	109.00	-38	5,435	-0.70%
2022/11/22	11	109.18	10	108.90	109.50	1	5,487	0.02%
2022/11/21	2	109.00	3	109.83	110.00	-1	5,570	-0.02%
2022/11/18	51	112.98	13	111.58	109.50	38	5,596	0.68%
2022/11/17	7	111.71	31	111.03	111.50	-24	5,605	-0.43%
2022/11/16	119	117.36	65	114.89	114.50	54	5,749	0.94%	大買/
2022/11/15	11	115.86	11	116.32	118.50	0	5,903	0.00%
2022/11/14	51	108.19	17	108.29	108.50	34	6,462	0.53%
2022/11/11	25	109.90	26	111.12	109.50	-1	6,767	-0.01%
2022/11/10	12	104.17	12	104.17	103.50	0	6,655	0.00%
2022/11/09	3	107.00	3	107.50	107.50	0	6,849	0.00%
2022/11/08	12	107.46	13	107.96	106.50	-1	6,861	-0.01%
2022/11/07	4	105.88	6	106.75	107.00	-2	6,859	-0.03%
2022/11/04	14	103.54	14	103.07	103.00	0	6,958	0.00%
2022/11/03	6	105.00	64	105.52	105.50	-58	6,921	-0.84%
2022/11/02	65	103.05	2	104.00	104.00	63	6,917	0.91%
2022/11/01	2	102.25	1	102.50	103.50	1	6,991	0.01%
2022/10/31	1	100.50	2	102.00	102.00	-1	7,145	-0.01%
2022/10/28	14	100.09	13	99.79	98.80	1	7,196	0.01%
2022/10/27	1	104.00	1	105.50	104.50	0	7,198	0.00%
2022/10/26	5	98.34	5	97.88	98.00	0	7,220	0.00%
2022/10/25	9	100.56	8	101.81	100.50	1	7,310	0.01%
2022/10/24	0	0.00	0	105.50	103.00	0	7,471	0.00%
2022/10/21	0	0.00	1	102.00	100.00	-1	8,019	-0.01%
2022/10/20	5	102.00	17.2	102.22	102.00	-12.2	8,357	-0.15%
2022/10/19	13	106.46	2.3	104.70	104.50	10.7	8,454	0.13%
2022/10/18	11.2	104.99	11	103.77	105.00	0.2	8,568	0.00%
2022/10/17	5.3	104.81	6	102.50	105.50	-0.7	8,650	-0.01%
2022/10/14	1	109.50	0	0.00	106.50	1	8,812	0.01%
2022/10/13	7	105.79	9	107.94	105.00	-2	9,193	-0.02%
2022/10/12	5	110.00	5	109.90	110.00	0	9,298	0.00%
2022/10/07	2	120.00	7	118.50	118.00	-5	10,117	-0.05%
2022/10/06	6	120.00	6	120.42	120.00	0	10,280	0.00%
2022/10/05	9	122.33	5.1	123.50	120.50	3.9	10,373	0.04%
2022/10/04	9	122.83	4	123.75	122.50	5	10,402	0.05%
2022/09/30	1	116.00	1.1	117.41	121.00	-0.1	10,800	0.00%
2022/09/29	14	121.86	13	121.35	120.00	1	11,111	0.01%
2022/09/28	5	122.00	5	125.10	121.50	0	11,444	0.00%
2022/09/27	5	128.00	5.1	125.44	129.50	-0.1	11,691	0.00%
2022/09/26	3.1	125.59	3	128.00	125.50	0.1	11,933	0.00%
2022/09/23	11	131.68	12	132.46	131.50	-1	12,194	-0.01%
2022/09/22	5	136.50	5.1	136.47	137.00	-0.1	12,357	0.00%
2022/09/21	5.1	136.20	6	136.25	136.00	-0.9	12,683	-0.01%
2022/09/20	8	138.13	5.1	139.00	139.50	2.9	12,963	0.02%
2022/09/19	4.1	137.86	4	137.13	138.50	0.1	13,414	0.00%
2022/09/16	3.1	138.33	3.5	140.79	139.00	-0.5	13,909	0.00%
2022/09/15	9.1	145.99	9.5	144.39	143.50	-0.4	14,291	0.00%
2022/09/14	6	144.92	5	146.00	147.50	1	14,827	0.01%
2022/09/13	9	147.78	7	147.86	147.00	2	15,438	0.01%
2022/09/12	4	149.63	3	149.67	148.50	1	15,804	0.01%
2022/09/08	8.1	145.95	7	145.36	145.50	1.1	16,185	0.01%
2022/09/07	9	144.17	9	145.50	146.00	0	16,577	0.00%
2022/09/06	5	148.90	5	150.10	147.00	0	16,835	0.00%
2022/09/05	10	153.85	6	152.42	151.00	4	17,215	0.02%
2022/09/02	2	154.00	4	154.63	158.50	-2	17,592	-0.01%
2022/09/01	4	155.88	2	156.50	154.00	2	18,264	0.01%
2022/08/31	1	159.50	1.1	158.86	159.00	-0.1	18,776	0.00%
2022/08/30	4	158.13	3.1	158.51	158.00	1	19,327	0.00%
2022/08/29	3	155.00	5	155.30	158.00	-2	19,447	-0.01%
2022/08/26	14.1	157.50	14	157.89	156.50	0.1	19,644	0.00%
2022/08/25	18	157.64	17	157.74	156.00	1	19,934	0.01%
2022/08/24	3.1	155.32	3	154.50	155.50	0.1	20,559	0.00%
2022/08/23	76	156.61	73	153.18	156.50	3	20,692	0.01%
2022/08/22	16	162.81	15	165.33	156.00	1	21,150	0.00%
2022/08/19	22.1	173.73	26	176.00	169.50	-3.9	21,321	-0.02%
2022/08/18	8	164.56	43	160.23	166.50	-35	21,158	-0.17%
2022/08/17	7	156.21	5.6	156.41	156.00	1.4	20,986	0.01%
2022/08/16	48.6	158.50	12	158.63	157.50	36.6	20,913	0.18%
2022/08/15	2	155.00	3.2	154.88	155.00	-1.2	20,700	-0.01%
2022/08/12	26	156.98	21.8	155.19	153.50	4.2	20,653	0.02%
2022/08/11	5	156.40	0	0.00	157.00	5	20,567	0.02%
2022/08/09	8	150.88	6	149.92	152.00	2	20,433	0.01%
2022/08/08	5	153.90	5	153.10	153.50	0	20,395	0.00%
2022/08/05	13	155.92	11	156.27	153.50	2	20,376	0.01%
2022/08/03	10	150.50	10	150.00	151.50	0	20,271	0.00%
2022/08/01	3	152.33	3	153.00	152.50	0	20,187	0.00%
2022/07/29	3.4	158.04	3	157.83	157.00	0.4	20,124	0.00%
2022/07/28	17.6	155.55	18	156.86	155.50	-0.4	20,179	0.00%
2022/07/27	34	160.51	36	159.13	157.50	-2	19,639	-0.01%
2022/07/26	3	160.33	4	158.50	160.00	-1	19,417	-0.01%
2022/07/25	12	157.88	14	160.25	160.50	-2	19,550	-0.01%
2022/07/22	1	156.00	1	155.50	157.00	0	19,473	0.00%
2022/07/21	22	158.41	18	156.75	158.50	4	19,390	0.02%
2022/07/20	29	157.66	31	155.98	155.50	-2	19,200	-0.01%
2022/07/19	7	148.79	8	149.50	149.50	-1	18,785	-0.01%
2022/07/18	20	149.48	20	149.90	148.50	0	18,643	0.00%
2022/07/15	7	139.43	11	140.32	145.50	-4	18,082	-0.02%
2022/07/14	2	132.25	7	134.07	132.50	-5	17,735	-0.03%
2022/07/13	1	131.50	1	134.50	128.50	0	17,598	0.00%
2022/07/12	6	129.75	0	0.00	127.50	6	17,525	0.03%
2022/07/11	9	135.22	10	138.65	133.00	-1	17,610	-0.01%
2022/07/08	4	135.75	4	136.38	134.50	0	17,815	0.00%
2022/07/07	2	130.50	2	131.25	135.00	0	17,719	0.00%
2022/07/06	23	138.59	17	137.74	132.50	6	17,431	0.03%
2022/07/05	24	144.94	26	143.73	142.50	-2	17,132	-0.01%
2022/07/04	16	141.72	15	138.27	141.50	1	16,904	0.01%
2022/07/01	35	144.19	36	145.32	137.00	-1	16,782	-0.01%
2022/06/30	6	146.17	6	147.00	146.00	0	16,742	0.00%
2022/06/29	8	153.81	7	152.21	153.50	1	16,684	0.01%
2022/06/28	54	157.47	53	158.46	157.00	1	16,432	0.01%
2022/06/27	17	159.85	18	159.69	160.00	-1	16,334	-0.01%
2022/06/24	26	150.65	23	152.24	152.00	3	15,975	0.02%
2022/06/23	30	157.47	30	157.25	158.50	0	15,563	0.00%
2022/06/22	27	165.28	23	165.43	156.50	4	15,405	0.03%
2022/06/21	49	170.32	55	165.20	173.50	-6	15,188	-0.04%
2022/06/20	44	161.49	45	161.16	158.00	-1	15,214	-0.01%
2022/06/17	27	159.30	31	159.23	161.50	-4	14,910	-0.03%
2022/06/16	49	163.51	66	161.38	155.00	-17	14,614	-0.12%
2022/06/15	61	163.18	57	161.32	159.00	4	14,474	0.03%
2022/06/14	10	164.00	11	165.86	167.50	-1	14,691	-0.01%
2022/06/13	74	165.74	71	165.29	165.50	3	14,454	0.02%
2022/06/10	43	167.14	51	167.03	168.50	-8	14,155	-0.06%
2022/06/09	30	158.67	42	159.99	164.50	-12	13,668	-0.09%
2022/06/08	81	155.53	76	154.34	156.50	5	13,328	0.04%
2022/06/07	9	146.83	7	147.36	147.00	2	12,870	0.02%
2022/06/06	15	148.20	5.3	148.47	147.00	9.7	12,717	0.08%
2022/06/02	28	158.30	15.5	153.53	152.00	12.5	12,513	0.10%
2022/06/01	63	164.03	61	163.71	165.00	2	12,187	0.02%
2022/05/31	51	156.75	56	156.74	156.50	-5	11,556	-0.04%
2022/05/30	69.2	154.99	66	155.67	156.50	3.2	11,610	0.03%
2022/05/27	55.1	146.77	70.2	146.73	152.50	-15.1	11,510	-0.13%
2022/05/26	87.5	140.41	108	141.84	139.00	-20.6	11,016	-0.19%	大賣/
2022/05/25	50	134.63	25	134.62	136.50	25	10,389	0.24%
2022/05/24	0	0.00	2	130.00	127.50	-2	10,226	-0.02%
2022/05/23	4	129.63	3	130.00	130.00	1	10,234	0.01%
2022/05/20	2	127.00	2.3	127.94	128.00	-0.3	10,258	0.00%
2022/05/19	8	125.69	8	125.94	130.00	0	10,290	0.00%
2022/05/18	1	132.00	11	129.50	129.00	-10	10,509	-0.10%
2022/05/17	1	128.00	0.5	128.00	131.50	0.5	11,050	0.00%
2022/05/16	3	131.00	3	133.00	129.50	0	11,139	0.00%
2022/05/13	1	131.00	6	131.08	130.50	-5	11,084	-0.05%
2022/05/12	1	129.50	1	130.00	126.00	0	11,033	0.00%
2022/05/11	2	130.00	3	129.67	130.50	-1	10,955	-0.01%
2022/05/10	2	124.25	1	128.50	128.50	1	10,868	0.01%
2022/05/09	1	123.50	1	122.50	122.50	0	10,857	0.00%
2022/05/06	1	124.00	2	126.75	127.00	-1	10,826	-0.01%
2022/05/05	7	134.36	7	130.71	129.00	0	10,808	0.00%
2022/05/04	2	130.50	2	130.00	129.50	0	10,562	0.00%
2022/05/03	26	130.71	26	130.00	130.50	0	10,533	0.00%
2022/04/29	12	131.13	14	131.75	129.50	-2	10,430	-0.02%
2022/04/28	0	0.00	8	124.19	122.00	-8	10,221	-0.08%
2022/04/27	0	0.00	3	121.17	123.00	-3	10,181	-0.03%
2022/04/26	12	122.00	11	123.00	123.00	1	10,165	0.01%
2022/04/25	5	120.50	0	0.00	121.00	5	10,151	0.05%
2022/04/22	7	125.79	0	0.00	126.50	7	10,189	0.07%
2022/04/20	6	126.50	4	128.38	126.00	2	10,455	0.02%
2022/04/19	11	129.23	5	127.70	127.00	6	10,748	0.06%
2022/04/18	6	129.67	7	130.64	128.00	-1	10,787	-0.01%
2022/04/15	17	132.82	15	132.63	129.00	2	10,867	0.02%
2022/04/14	24	135.46	24	133.85	136.50	0	10,851	0.00%
2022/04/13	1	127.50	5	129.50	131.50	-4	10,840	-0.04%
2022/04/12	10	123.25	6	126.08	124.00	4	10,949	0.04%
2022/04/11	3	129.00	0	0.00	126.00	3	11,079	0.03%
2022/04/08	7	131.64	8	131.19	130.50	-1	11,335	-0.01%
2022/04/07	11	131.82	12	131.54	128.50	-1	12,489	-0.01%
2022/04/06	29	133.57	28	133.59	133.00	1	13,046	0.01%
2022/04/01	3	128.33	2	130.75	131.00	1	13,093	0.01%
2022/03/31	2	130.75	5	128.30	127.00	-3	13,150	-0.02%
2022/03/30	6	132.00	9	130.06	128.50	-3	13,116	-0.02%
2022/03/29	6	124.83	1	126.50	126.50	5	12,990	0.04%
2022/03/28	1	124.50	0	0.00	125.00	1	12,869	0.01%
2022/03/25	29	127.14	6	128.17	126.50	23	12,746	0.18%
2022/03/24	19	136.32	17	135.24	136.50	2	12,427	0.02%
2022/03/23	21	128.93	21	135.81	133.00	0	12,120	0.00%
2022/03/22	1	125.50	3	123.08	124.50	-2	11,520	-0.02%
2022/03/21	3	124.50	5	123.40	122.50	-2	11,590	-0.02%
2022/03/18	9	125.67	9.1	126.04	126.50	-0.1	11,758	0.00%
2022/03/17	21.1	125.63	27	127.65	129.00	-5.9	11,634	-0.05%
2022/03/16	7	118.79	5	117.80	117.50	2	11,082	0.02%
2022/03/15	8	119.94	6	118.67	118.00	2	10,879	0.02%
2022/03/14	11	121.45	8	119.75	119.00	3	10,760	0.03%
2022/03/11	9	117.72	21	118.07	120.50	-12	10,544	-0.11%
2022/03/10	3	116.50	10	119.50	119.50	-7	10,381	-0.07%
2022/03/09	0.5	109.77	0	0.00	109.00	0.5	10,312	0.00%
2022/03/08	3.5	111.57	3	109.67	108.00	0.5	10,292	0.00%
2022/03/07	8	111.88	46	112.76	110.00	-38	10,217	-0.37%
2022/03/04	2	117.00	1	114.50	114.50	1	10,165	0.01%
2022/03/03	47	120.99	5	119.30	117.50	42	10,131	0.41%
2022/03/02	43	118.87	36	117.68	119.00	7	9,904	0.07%
2022/03/01	2	113.50	12	116.50	116.50	-10	9,357	-0.11%
2022/02/25	3	110.33	3	107.17	106.00	0	9,276	0.00%
2022/02/24	4	112.00	3	109.00	107.50	1	9,192	0.01%
2022/02/22	0	0.00	1	108.50	108.50	-1	9,219	-0.01%
2022/02/21	0	0.00	1	113.00	112.00	-1	9,299	-0.01%
2022/02/18	32	115.66	33	115.11	116.50	-1	9,358	-0.01%
2022/02/17	27	114.93	26	115.85	114.50	1	9,193	0.01%
2022/02/16	1	108.00	2.2	106.59	110.50	-1.2	8,709	-0.01%
2022/02/15	2	102.50	2	100.75	100.50	0	8,620	0.00%
2022/02/14	0.1	99.00	0	0.00	98.20	0.1	8,615	0.00%
2022/02/10	1.1	102.95	1	101.50	101.50	0.1	8,653	0.00%
2022/02/09	5.1	104.01	0	0.00	104.00	5.1	8,699	0.06%
2022/02/07	1	101.00	1	102.00	101.00	0	8,836	0.00%
2022/01/25	1	98.60	1	97.50	97.50	0	8,976	0.00%
2022/01/24	1	99.10	8	99.54	100.00	-7	9,049	-0.08%
2022/01/20	0	0.00	3	104.50	103.50	-3	9,017	-0.03%
2022/01/17	2	106.25	2	105.50	107.00	0	8,986	0.00%
2022/01/14	4	108.38	3	106.00	106.00	1	8,905	0.01%
2022/01/13	0	0.00	1	108.00	107.00	-1	8,728	-0.01%
2022/01/12	29	112.88	25	112.46	113.00	4	8,614	0.05%
2022/01/11	3	108.33	5	106.90	109.50	-2	8,288	-0.02%
2022/01/10	4	111.25	4	110.50	109.50	0	8,197	0.00%
2022/01/07	1	107.00	1.1	107.35	108.50	-0.1	8,062	0.00%
2022/01/06	44	113.22	42	113.90	113.00	2	7,903	0.03%
2022/01/05	32	113.67	25	111.38	111.00	7	7,499	0.09%
2022/01/04	5	114.30	4	115.00	117.50	1	7,220	0.01%
2022/01/03	35	119.99	32	117.50	115.00	3	6,971	0.04%
2021/12/30	46	122.91	45	122.98	121.00	1	6,606	0.02%
2021/12/29	69.1	112.10	89	112.03	117.50	-19.9	5,374	-0.37%
2021/12/28	2	103.25	4	103.75	107.00	-2	4,631	-0.04%
2021/12/27	4	98.20	22	98.60	97.60	-18	4,301	-0.42%
2021/12/24	13	94.33	10	95.90	94.70	3	4,089	0.07%
2021/12/23	19	95.47	31	94.93	95.20	-12	4,008	-0.30%
2021/12/21	3	91.60	0	0.00	91.60	3	3,918	0.08%
2021/12/17	4	90.60	11	89.07	89.00	-7	3,952	-0.18%
2021/12/16	1	92.30	1	91.40	91.30	0	4,028	0.00%
2021/12/15	32	93.31	2	93.25	91.70	30	4,022	0.75%
2021/12/14	6	97.68	6	98.97	98.50	0	4,015	0.00%
2021/12/13	1	95.40	13	94.53	99.10	-12	3,715	-0.32%
2021/12/10	0	0.00	2	90.45	90.10	-2	3,533	-0.06%
2021/12/09	3	89.87	2	90.20	90.20	1	3,520	0.03%
2021/12/07	22	89.22	0	0.00	87.80	22	3,439	0.64%
2021/12/06	13	90.32	13	89.60	89.50	0	3,410	0.00%
2021/12/03	13	90.35	7	91.90	89.60	6	3,342	0.18%
2021/12/02	6	89.20	54	90.04	88.70	-48	3,262	-1.47%
2021/11/30	58	89.39	5	88.98	88.10	53	3,278	1.62%
2021/11/29	1	85.30	0	0.00	86.30	1	3,343	0.03%
2021/11/26	3	89.63	2	89.65	87.50	1	3,310	0.03%
2021/11/25	3	89.30	2	90.50	89.00	1	3,250	0.03%
2021/11/24	0	0.00	2	89.90	91.70	-2	3,232	-0.06%
2021/11/23	2	88.00	2	87.25	86.90	0	3,225	0.00%
2021/11/22	1	88.30	4	88.33	87.70	-3	3,343	-0.09%
2021/11/19	1	91.10	5	91.70	91.00	-4	3,311	-0.12%
2021/11/18	10	91.02	4	88.95	88.80	6	3,220	0.19%
2021/11/17	8	89.66	5	90.08	90.50	3	3,066	0.10%
2021/11/16	0	0.00	2	88.00	89.60	-2	2,926	-0.07%
2021/11/15	4	87.68	5	86.14	88.00	-1	2,818	-0.04%
2021/11/12	2	85.15	0	0.00	83.20	2	2,711	0.07%
2021/11/10	5	83.50	1	83.60	83.50	4	2,646	0.15%
2021/11/09	0	0.00	2	84.50	85.00	-2	2,599	-0.08%
2021/11/08	3	84.93	3	85.17	84.10	0	2,556	0.00%
2021/11/05	1	82.90	3	86.30	86.20	-2	2,471	-0.08%
2021/11/04	0	0.00	3	83.60	82.50	-3	2,307	-0.13%
2021/11/03	0	0.00	1	80.10	79.60	-1	2,218	-0.05%
2021/11/02	9	81.01	4.1	80.15	79.00	4.9	2,168	0.23%
2021/11/01	0	0.00	2.1	79.56	79.20	-2.1	1,991	-0.11%
2021/10/29	0	0.00	1.3	75.18	75.60	-1.3	1,882	-0.07%
2021/10/27	1	73.00	5	73.20	73.00	-4	1,809	-0.22%
2021/10/26	0	0.00	1.3	73.96	74.00	-1.3	1,772	-0.07%
2021/10/25	1	73.50	2	72.55	72.20	-1	1,720	-0.06%
2021/10/22	0	0.00	1	72.90	72.60	-1	1,715	-0.06%
2021/10/21	5	72.64	3	72.60	71.90	2	1,699	0.12%
2021/10/20	0	0.00	1	71.30	71.10	-1	1,659	-0.06%
2021/10/19	1	70.60	1	70.40	71.00	0	1,658	0.00%
2021/10/14	2	65.60	1	66.30	67.20	1	1,630	0.06%
2021/10/13	2	66.70	2	66.50	66.50	0	1,623	0.00%
2021/10/05	6	66.72	1	68.70	69.10	5	1,661	0.30%
2021/10/04	1	67.70	2	69.20	67.20	-1	1,644	-0.06%
2021/10/01	1	69.00	2	70.05	69.40	-1	1,626	-0.06%
2021/09/28	0	0.00	2	72.65	72.80	-2	1,546	-0.13%
2021/09/27	1	71.90	0	0.00	71.40	1	1,519	0.07%
2021/09/24	2	72.10	5	72.00	72.80	-3	1,489	-0.20%
2021/09/23	5	72.74	7	72.63	72.90	-2	1,435	-0.14%
2021/09/22	5	70.52	1	71.40	70.10	4	1,308	0.31%
2021/09/17	4	71.33	2	72.50	72.80	2	1,241	0.16%
2021/09/16	0	0.00	1	69.30	70.80	-1	1,079	-0.09%
2021/09/15	1	67.90	0	0.00	67.50	1	1,055	0.09%
2021/09/13	1	69.30	0	0.00	68.70	1	1,044	0.10%
2021/09/09	1	67.80	0	0.00	68.00	1	1,039	0.10%
2021/09/08	1	69.10	0	0.00	67.60	1	1,034	0.10%
2021/09/06	4.1	70.56	4	70.70	70.00	0.1	1,009	0.01%
2021/09/03	3.1	72.73	0	0.00	72.30	3.1	972	0.32%
2021/09/02	7.1	72.11	7	72.64	73.90	0.1	928	0.01%
2021/09/01	0	0.00	1	71.10	71.30	-1	821	-0.12%
2021/08/31	1.7	70.50	2	70.60	70.80	-0.3	806	-0.03%
2021/08/30	7	70.97	4.7	71.06	70.90	2.3	796	0.29%
2021/08/27	22	71.20	17	70.77	70.20	5	736	0.68%
2021/08/26	15	69.77	15	70.31	70.90	0	650	0.00%
2021/08/25	0	0.00	32	67.13	67.80	-32	496	-6.44%
2021/08/24	0	0.00	1	64.30	64.30	-1	475	-0.21%
2021/08/23	2	63.55	1	64.30	64.30	1	477	0.21%
2021/08/10	1	66.00	0	0.00	65.80	1	474	0.21%
2021/08/06	1	67.50	1	68.10	67.70	0	492	0.00%
2021/08/05	1	68.50	0	0.00	68.60	1	503	0.20%
2021/08/03	1	67.50	2	68.10	68.60	-1	534	-0.19%
2021/08/02	4	67.20	6	67.12	68.50	-2	537	-0.37%
2021/07/30	2	64.40	2	65.40	64.50	0	524	0.00%
2021/07/29	2	65.35	0	0.00	65.40	2	530	0.38%
2021/07/28	1	65.20	0	0.00	65.30	1	536	0.19%
2021/07/23	1	70.20	16	71.20	69.90	-15	552	-2.71%
2021/07/22	4	70.40	4	70.95	70.60	0	550	0.00%
2021/07/19	1	70.10	0	0.00	70.10	1	555	0.18%
2021/07/15	1	70.30	5	70.30	70.40	-4	607	-0.66%
2021/07/14	0	0.00	5	71.20	70.80	-5	663	-0.75%
2021/07/13	6	71.00	5	71.48	71.50	1	726	0.14%
2021/07/12	0	0.00	30	68.18	69.30	-30	741	-4.05%
2021/07/06	11	67.99	0	0.00	67.60	11	800	1.38%
2021/07/02	7	66.99	0	0.00	66.90	7	875	0.80%
2021/07/01	1	67.50	1	68.40	67.10	0	905	0.00%
2021/06/30	30	68.38	1	68.90	68.00	29	926	3.13%
2021/06/29	6	68.00	1	68.90	68.40	5	949	0.53%
2021/06/28	0	0.00	1	67.90	68.20	-1	965	-0.10%
2021/06/25	1	68.60	0	0.00	68.10	1	969	0.10%
2021/06/23	1	66.30	4	66.75	66.90	-3	969	-0.31%
2021/06/22	0	0.00	1	66.00	65.80	-1	970	-0.10%
2021/06/21	1	66.00	0	0.00	65.60	1	976	0.10%
2021/06/11	0	0.00	4	66.60	66.50	-4	998	-0.40%
2021/06/07	2	64.30	0	0.00	65.00	2	1,027	0.19%
2021/06/02	2	64.50	0	0.00	64.70	2	1,088	0.18%
2021/06/01	4	65.30	0	0.00	65.40	4	1,115	0.36%
2021/05/24	0	0.00	1	62.00	63.00	-1	1,269	-0.08%
2021/05/17	1	58.50	0	0.00	58.50	1	1,291	0.08%
2021/05/14	1	61.90	0	0.00	61.50	1	1,279	0.08%
2021/05/12	2	61.50	2	60.60	61.90	0	1,266	0.00%
2021/05/11	4	66.30	0	0.00	65.50	4	1,246	0.32%
2021/05/10	3	68.27	0	0.00	68.20	3	1,234	0.24%
2021/05/07	4	68.60	0	0.00	68.80	4	1,244	0.32%
2021/05/06	2	68.20	0	0.00	68.10	2	1,244	0.16%
2021/05/05	4	68.60	0	0.00	68.50	4	1,245	0.32%
2021/05/04	3.2	68.06	1	68.80	69.40	2.2	1,245	0.18%
2021/05/03	0.3	71.95	0	0.00	70.80	0.3	1,231	0.03%
2021/04/27	3	74.40	0	0.00	74.10	3	1,232	0.24%
2021/04/22	4	75.45	1	78.90	74.90	3	1,289	0.23%
2021/04/21	3	78.23	1	77.80	78.30	2	1,282	0.16%
2021/04/20	12	80.00	12	78.04	77.40	0	1,378	0.00%
2021/04/19	1	78.80	6	77.47	78.50	-5	1,378	-0.36%
2021/04/16	2	75.30	0	0.00	75.20	2	1,368	0.15%
2021/04/14	3	69.97	0	0.00	71.50	3	1,326	0.23%
2021/04/13	4	73.05	0	0.00	72.60	4	1,332	0.30%
2021/03/31	5	71.10	5	71.40	71.60	0	1,212	0.00%
2021/03/30	0	0.00	1	70.60	70.70	-1	1,226	-0.08%
2021/03/29	1	70.10	0.1	69.90	70.30	0.9	1,264	0.07%
2021/03/03	0	0.00	4	70.10	69.80	-4	1,697	-0.24%
2021/02/23	1	68.20	1	69.10	69.10	0	1,598	0.00%
2021/02/22	1	68.00	1	68.80	68.60	0	1,587	0.00%
2021/02/18	2	65.90	2	66.70	67.00	0	1,572	0.00%
2021/02/17	0	0.00	1	66.70	66.20	-1	1,571	-0.06%
2021/02/05	1	64.50	0	0.00	64.90	1	1,564	0.06%
2021/01/29	1	65.10	2	64.20	64.20	-1	1,551	-0.06%
2021/01/28	0	0.00	1	66.80	66.20	-1	1,537	-0.07%
2021/01/27	1	67.00	0	0.00	67.30	1	1,533	0.07%
2021/01/26	0	0.00	1	66.90	66.90	-1	1,524	-0.07%
2021/01/25	2	66.25	0	0.00	66.50	2	1,518	0.13%
2021/01/20	1	66.30	0	0.00	66.30	1	1,493	0.07%
2021/01/14	0	0.00	5	71.00	72.40	-5	1,403	-0.36%
2021/01/13	8	72.55	5	72.48	71.60	3	1,372	0.22%
2021/01/12	0	0.00	1	70.10	68.60	-1	1,256	-0.08%
2021/01/11	0	0.00	1	68.00	69.70	-1	1,198	-0.08%
2021/01/08	1	65.70	0	0.00	66.50	1	1,127	0.09%
2021/01/07	0	0.00	1	65.80	65.40	-1	1,110	-0.09%
2020/12/31	0	0.00	22	66.30	66.40	-22	1,049	-2.10%
2020/12/23	10	66.62	10	66.97	66.40	0	938	0.00%
2020/12/22	26	67.91	11.1	67.46	65.90	14.9	895	1.66%
2020/12/21	19	66.96	5	67.10	66.50	14	793	1.76%
2020/12/10	0.1	63.50	0	0.00	63.30	0.1	495	0.02%
2020/12/08	0	0.00	5	64.80	65.00	-5	451	-1.11%
2020/12/07	5	65.02	0	0.00	64.70	5	382	1.31%
2020/12/04	0	0.00	3	63.90	63.80	-3	349	-0.86%
2020/12/03	3	64.17	8	63.23	63.60	-5	328	-1.52%
2020/11/26	1	60.30	0	0.00	60.40	1	236	0.42%
2020/11/12	0	0.00	1	59.70	59.60	-1	256	-0.39%
2020/11/09	2	59.30	0	0.00	59.30	2	256	0.78%
2020/11/02	1	58.00	0	0.00	58.10	1	275	0.36%
2020/10/14	1	60.30	1	60.20	60.50	0	400	0.00%
2020/09/18	1	63.40	0	0.00	63.40	1	823	0.12%
2020/09/08	0	0.00	1	62.90	63.00	-1	842	-0.12%
2020/08/31	2	63.90	0	0.00	64.00	2	860	0.23%
2020/08/25	0	0.00	1	62.70	62.80	-1	868	-0.12%
2020/08/20	1	60.50	0	0.00	60.80	1	867	0.12%
2020/08/19	2	63.20	0	0.00	62.90	2	857	0.23%
2020/08/12	0	0.00	1	62.70	63.60	-1	852	-0.12%
2020/08/05	1	64.90	1	64.50	64.60	0	846	0.00%
2020/07/28	1	67.50	0	0.00	64.30	1	853	0.12%
2020/07/24	8	65.70	23	65.50	65.30	-15	810	-1.85%
2020/07/21	0	0.00	6	65.90	65.80	-6	768	-0.78%
2020/07/20	6	65.00	0	0.00	64.90	6	756	0.79%
2020/07/15	6	67.70	7	66.79	66.00	-1	731	-0.14%
2020/07/14	8.1	68.45	1	68.30	67.80	7.1	719	0.99%
2020/07/13	3	68.33	5	69.74	70.30	-2	680	-0.29%
2020/07/10	15	66.11	2	66.40	65.80	13	590	2.20%
2020/07/03	2	65.25	2	65.45	66.20	0	478	0.00%
2020/05/11	0	0.00	1	60.40	61.00	-1	494	-0.20%
2020/05/06	0	0.00	1	59.30	58.70	-1	489	-0.20%
2020/05/04	1	58.70	0	0.00	58.70	1	476	0.21%
2020/04/30	1	58.50	0	0.00	58.90	1	474	0.21%
2020/04/14	0	0.00	1	55.70	55.80	-1	467	-0.21%
2020/04/13	0	0.00	1	54.80	54.80	-1	467	-0.21%
2020/03/10	2	57.25	2	57.70	58.20	0	546	0.00%
2020/03/06	1	61.10	1	61.00	61.10	0	540	0.00%
2020/03/04	1	61.50	1	61.40	61.20	0	544	0.00%
2020/02/20	1	63.40	1	63.20	63.20	0	550	0.00%
2020/02/18	1	63.30	1	63.10	63.10	0	557	0.00%
2020/02/14	0	0.00	1	63.50	63.60	-1	576	-0.17%
2020/02/13	1	64.60	0	0.00	63.80	1	589	0.17%
2020/02/10	1	63.40	2	63.30	63.40	-1	607	-0.16%
2020/02/07	1	64.20	0	0.00	64.00	1	615	0.16%
2020/01/30	0	0.00	4	63.60	63.40	-4	710	-0.56%
2020/01/13	1	66.80	0	0.00	66.90	1	809	0.12%
2020/01/08	1	65.90	1	65.50	65.50	0	938	0.00%
2020/01/07	2	66.70	3	66.80	66.80	-1	938	-0.11%
2020/01/06	1	66.90	1	66.90	66.90	0	955	0.00%
2019/12/26	2	69.00	2	68.70	68.70	0	960	0.00%
2019/12/25	1	69.40	0	0.00	69.30	1	962	0.10%
2019/12/23	1	69.20	0	0.00	69.10	1	950	0.11%
2019/12/17	1	70.80	0	0.00	70.00	1	906	0.11%
2019/12/16	0	0.00	1	69.50	69.50	-1	908	-0.11%
2019/12/13	1	69.20	1	68.90	68.90	0	906	0.00%
2019/12/05	1	68.90	1	69.40	69.20	0	827	0.00%
2019/12/03	1	68.10	0	0.00	68.70	1	809	0.12%
2019/11/27	0	0.00	1	67.80	67.60	-1	817	-0.12%
2019/11/26	1	68.00	0	0.00	67.60	1	831	0.12%
2019/11/25	2	66.25	2	66.90	67.40	0	821	0.00%
2019/11/18	0	0.00	3	67.20	67.30	-3	846	-0.35%
2019/11/15	0	0.00	18	67.13	66.60	-18	872	-2.06%
2019/11/14	3	66.50	3	67.00	66.40	0	887	0.00%
2019/11/13	12	68.16	0	0.00	68.10	12	878	1.37%
2019/11/12	13	68.38	4	68.80	69.30	9	870	1.03%
2019/11/05	13	72.17	12	71.58	71.60	1	814	0.12%
2019/10/30	0	0.00	4	69.80	69.80	-4	727	-0.55%
2019/10/25	5	70.80	5	70.50	70.50	0	699	0.00%
2019/10/24	0	0.00	1	72.20	72.20	-1	680	-0.15%
2019/10/22	0	0.00	4	73.10	73.20	-4	649	-0.62%
2019/10/18	25	71.22	18	70.60	70.60	7	584	1.20%
2019/10/04	0	0.00	3	62.47	62.50	-3	377	-0.80%
2019/10/03	0	0.00	22	61.55	62.00	-22	370	-5.94%
2019/10/01	24	62.35	1	62.20	62.40	23	368	6.25%
2019/09/06	1	59.80	0	0.00	59.80	1	338	0.30%
2019/08/27	0	0.00	1	58.60	58.50	-1	269	-0.37%
2019/08/21	0	0.00	1	60.50	60.60	-1	238	-0.42%
2019/08/20	1	62.50	3	61.60	61.00	-2	229	-0.87%
2019/08/19	5	60.28	0	0.00	60.90	5	199	2.50%
2019/07/05	0	0.00	1	58.90	58.80	-1	251	-0.40%
2019/04/25	1	62.60	1	63.40	63.80	0	375	0.00%
2019/04/03	1	62.30	0	0.00	62.10	1	339	0.29%
2019/03/14	0	0.00	23	62.09	61.30	-23	372	-6.18%
2019/03/13	23	60.85	0	0.00	62.30	23	364	6.30%
2019/02/27	0	0.00	1	60.50	60.90	-1	366	-0.27%
2019/02/18	1	59.70	0	0.00	59.70	1	345	0.29%
2019/02/15	0	0.00	27	58.74	58.80	-27	333	-8.09%
2019/02/14	1	58.10	0	0.00	58.40	1	325	0.31%
2019/02/11	0	0.00	1	58.00	56.90	-1	312	-0.32%
2019/01/30	0	0.00	1	58.20	57.30	-1	307	-0.32%
2019/01/25	14	58.39	20	58.09	58.20	-6	303	-1.98%
2019/01/24	0	0.00	1	58.30	57.50	-1	302	-0.33%
2019/01/23	0	0.00	15	57.60	57.50	-15	309	-4.84%
2019/01/22	0	0.00	4	58.18	58.00	-4	310	-1.29%
2019/01/21	0	0.00	12	58.17	57.90	-12	316	-3.80%
2019/01/18	0	0.00	1	58.10	58.00	-1	329	-0.30%
2019/01/16	0	0.00	1	58.40	58.00	-1	342	-0.29%
2019/01/15	68	58.29	0	0.00	58.40	68	343	19.82%
2018/12/03	0	0.00	9	56.79	57.50	-9	317	-2.84%
2018/11/29	0	0.00	3	55.27	54.20	-3	294	-1.02%
2018/11/28	12	53.90	0	0.00	54.50	12	289	4.15%
2018/11/02	1	53.80	1	53.50	53.50	0	282	0.00%
2018/11/01	1	53.20	1	53.10	53.50	0	280	0.00%
2018/10/08	0	0.00	7	63.60	63.60	-7	345	-2.03%
2018/08/08	2	68.90	0	0.00	68.80	2	531	0.38%
2018/08/06	2	69.50	0	0.00	69.30	2	538	0.37%
2018/07/24	0	0.00	1	70.00	69.70	-1	576	-0.17%
2018/07/20	1	68.80	5	69.50	68.20	-4	557	-0.72%
2018/07/12	1	63.40	0	0.00	63.40	1	557	0.18%
2018/07/10	5	62.90	0	0.00	62.50	5	585	0.85%
2018/07/09	0	0.00	10	62.00	62.00	-10	653	-1.53%
2018/07/06	2	63.20	0	0.00	62.60	2	660	0.30%
2018/06/26	3	72.40	0	0.00	72.10	3	645	0.46%
2018/06/14	2	74.30	0	0.00	74.20	2	654	0.31%
2018/06/11	1	75.40	0	0.00	75.60	1	664	0.15%
2018/06/08	2	75.40	0	0.00	75.60	2	668	0.30%
2018/06/07	0	0.00	1	76.50	76.40	-1	672	-0.15%
2018/06/06	1	76.50	0	0.00	76.00	1	664	0.15%
2018/05/28	18	76.56	49	76.41	77.00	-31	681	-4.55%
2018/05/25	0	0.00	2	75.60	75.40	-2	686	-0.29%
2018/05/24	33	75.31	0	0.00	75.30	33	694	4.75%
2018/04/19	0	0.00	40	82.91	82.80	-40	728	-5.49%
2018/04/18	33	84.20	2	82.20	82.40	31	719	4.31%
2018/04/13	2	83.00	1	83.90	83.10	1	675	0.15%
2018/04/03	1	78.60	1	78.70	78.50	0	615	0.00%
2018/03/31	1	77.50	1	78.00	78.00	0	621	0.00%
2018/03/02	1	79.10	28	79.02	79.10	-27	1,106	-2.44%
2018/03/01	4	79.48	0	0.00	80.10	4	1,121	0.36%
2018/02/27	2	80.70	0	0.00	80.60	2	1,135	0.18%
2018/02/26	1	82.10	1	81.30	81.30	0	1,179	0.00%
2018/02/23	0	0.00	5	80.38	80.00	-5	1,230	-0.41%
2018/02/12	3	76.70	8	77.11	77.30	-5	1,471	-0.34%
2018/02/09	9	74.77	0	0.00	76.90	9	1,481	0.61%
2018/02/08	5	77.80	0	0.00	78.60	5	1,487	0.34%
2018/02/07	6	78.60	5	78.50	78.80	1	1,490	0.07%
2018/02/06	3	77.70	2	78.30	77.00	1	1,477	0.07%
2018/02/05	14	81.91	9	82.12	82.10	5	1,456	0.34%
2018/02/02	8	83.79	0	0.00	83.90	8	1,448	0.55%
2018/01/23	2	83.50	0	0.00	83.80	2	1,446	0.14%
2018/01/19	0	0.00	3	82.63	82.40	-3	1,450	-0.21%
2018/01/18	1	83.10	0	0.00	82.90	1	1,448	0.07%
2018/01/12	0	0.00	1	84.20	84.20	-1	1,441	-0.07%
2018/01/11	0	0.00	17	83.27	83.70	-17	1,446	-1.17%
2018/01/10	0	0.00	17	83.76	82.70	-17	1,443	-1.18%
2018/01/09	1	83.30	8	83.43	83.20	-7	1,444	-0.48%
2018/01/08	2	84.25	2	84.05	83.60	0	1,455	0.00%
2018/01/05	0	0.00	36	85.22	84.70	-36	1,457	-2.47%
2018/01/04	3	84.77	0	0.00	84.70	3	1,483	0.20%
2018/01/03	2	85.70	6	85.65	85.40	-4	1,492	-0.27%
2018/01/02	13	85.58	1	85.20	85.30	12	1,487	0.81%