中砂 (1560)-凱基-中山券商分點個股進出

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
298.5
漲跌
▼3.0
漲幅
-1.00%
成交量
1,483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－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山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
2024/11/20	2	301.25	12	302.46	301.50	-10	3,315	-0.30%
2024/11/19	0	0.00	4	300.73	303.00	-4	3,329	-0.12%
2024/11/18	30	295.95	1	292.00	293.50	29	3,339	0.87%
2024/11/15	2	311.25	0	0.00	312.50	2	3,276	0.06%
2024/11/14	1	317.00	150.3	318.68	315.50	-149.3	3,354	-4.45%	大賣/鉅額交易
2024/11/13	18	309.92	3.1	311.00	308.50	14.9	3,292	0.45%
2024/11/12	42	311.86	0.2	310.58	310.00	41.8	3,335	1.25%
2024/11/11	22	313.02	31	320.03	320.50	-9	3,421	-0.26%
2024/11/08	32	315.38	1	318.50	318.50	31	3,421	0.91%
2024/11/07	125	315.55	31	320.24	315.00	94	3,446	2.73%	大買/
2024/11/06	16	305.88	50	311.67	316.00	-34	3,402	-1.00%
2024/11/05	11	305.18	2	309.50	303.50	9	3,378	0.27%
2024/11/04	22	300.75	3	299.67	301.00	19	3,418	0.56%
2024/11/01	13	303.27	11	304.95	309.00	2	3,444	0.06%
2024/10/30	40	309.03	6	303.19	309.00	34	3,439	0.99%
2024/10/29	3	323.83	0	326.00	323.50	3	3,451	0.09%
2024/10/28	2	338.76	2.1	336.55	333.00	-0.1	3,415	0.00%
2024/10/24	4	340.12	0.1	348.23	339.50	4	3,355	0.12%
2024/10/22	6	359.42	4	360.75	359.00	2	3,293	0.06%
2024/10/21	0	368.00	2	370.00	369.00	-2	3,274	-0.06%
2024/10/18	10	374.05	55.1	380.47	363.50	-45.1	3,250	-1.39%
2024/10/17	1.1	371.18	2	372.75	374.50	-0.9	3,066	-0.03%
2024/10/16	2	360.50	3	357.17	360.00	-1	2,925	-0.03%
2024/10/15	4.1	359.69	8.1	362.23	365.00	-4	2,823	-0.14%
2024/10/11	1	332.50	3	327.19	326.50	-2	2,606	-0.08%
2024/10/09	1	328.50	0	0.00	325.50	1	2,624	0.04%
2024/10/07	5	330.10	4	330.38	332.00	1	2,659	0.04%
2024/10/04	3	321.17	1	319.00	317.00	2	2,665	0.08%
2024/09/27	1	322.00	0	0.00	315.00	1	2,796	0.04%
2024/09/25	1	322.50	1.1	327.38	321.00	-0.1	2,885	-0.01%
2024/09/24	1	328.00	1.3	321.21	320.00	-0.3	2,898	-0.01%
2024/09/20	1	335.00	0	0.00	331.00	1	3,093	0.03%
2024/09/19	0	0.00	1	330.00	325.50	-1	3,089	-0.03%
2024/09/13	1	323.95	1	317.12	317.00	0	3,253	0.00%
2024/09/12	3	318.18	5	319.50	320.50	-2	3,231	-0.06%
2024/09/10	3	298.33	1	294.50	292.50	2	3,286	0.06%
2024/09/09	1	302.00	0	0.00	306.00	1	3,379	0.03%
2024/09/06	0	0.00	1	300.00	299.50	-1	3,471	-0.03%
2024/09/05	1	306.00	5	302.50	301.00	-4	3,483	-0.11%
2024/09/04	3	310.67	1	310.00	303.00	2	3,480	0.06%
2024/09/03	1	327.00	1	329.50	327.00	0	3,455	0.00%
2024/08/30	1	342.00	0	0.00	338.00	1	3,467	0.03%
2024/08/29	1	340.00	0	0.00	338.00	1	3,501	0.03%
2024/08/28	2	343.52	2.1	348.27	347.00	0	3,612	0.00%
2024/08/26	3	345.33	0	0.00	328.50	3	3,888	0.08%
2024/08/23	2	340.00	0	0.00	340.00	2	3,930	0.05%
2024/08/20	0	0.00	1	344.52	340.50	-1	4,018	-0.03%
2024/08/19	0	331.00	0	0.00	342.00	0	4,026	0.00%
2024/08/16	0	0.00	2	335.28	336.00	-2	4,047	-0.05%
2024/08/15	0	0.00	3	326.67	324.50	-3	3,997	-0.08%
2024/08/14	1	325.00	0.1	325.00	325.00	1	3,986	0.02%
2024/08/13	0.1	314.33	9	316.51	324.00	-9	3,936	-0.23%
2024/08/12	1	300.00	3	295.97	295.50	-2	3,834	-0.05%
2024/08/09	1	295.00	1.1	299.77	292.00	-0.1	3,822	0.00%
2024/08/08	1.1	285.29	0	0.00	284.00	1.1	3,782	0.03%
2024/08/07	1	270.50	0	0.00	290.50	1	3,759	0.03%
2024/08/06	85	257.83	33	263.70	264.50	52	3,734	1.39%
2024/08/05	1.2	263.50	131	265.12	265.00	-129.8	3,673	-3.53%	大賣/鉅額交易
2024/08/02	30	283.33	3.1	290.33	285.00	26.9	3,611	0.74%
2024/08/01	23	296.07	15.9	294.14	294.00	7.2	3,574	0.20%
2024/07/31	0	0.00	1	317.50	311.00	-1	3,487	-0.03%
2024/07/30	1	322.00	56	312.63	322.00	-55	3,497	-1.57%
2024/07/29	1	309.97	47	311.57	308.50	-46	3,478	-1.32%
2024/07/26	1	315.50	2	324.00	323.00	-1	3,551	-0.03%
2024/07/23	1	326.00	0	0.00	335.50	1	3,582	0.03%
2024/07/22	0	0.00	1	316.50	317.00	-1	3,636	-0.03%
2024/07/19	1	328.00	0	0.00	328.00	1	3,763	0.03%
2024/07/18	0	0.00	1	330.00	327.50	-1	3,775	-0.03%
2024/07/17	1	337.00	0	0.00	340.00	1	3,772	0.03%
2024/07/16	0	0.00	1	335.50	336.00	-1	3,813	-0.03%
2024/07/15	0	0.00	20	345.75	340.00	-20	3,883	-0.52%
2024/07/12	1	340.50	2.5	344.80	341.50	-1.5	3,892	-0.04%
2024/07/11	1	356.00	0	0.00	354.00	1	3,922	0.03%
2024/07/10	1	354.50	2	357.50	354.50	-1	3,916	-0.03%
2024/07/09	2	354.25	1	346.50	350.00	1	3,898	0.03%
2024/07/08	0	0.00	5.1	353.57	345.00	-5.1	3,886	-0.13%
2024/07/05	2	355.00	2.1	357.10	356.50	-0.1	3,876	0.00%
2024/07/04	1	348.00	76	343.88	342.00	-75	3,811	-1.97%
2024/07/03	1	342.00	26	338.04	336.50	-25	3,791	-0.66%
2024/07/02	2	337.75	6	337.75	338.00	-4	3,790	-0.11%
2024/07/01	2.5	340.72	3	339.83	345.00	-0.5	3,821	-0.01%
2024/06/28	0	327.00	1	328.50	328.00	-1	3,951	-0.02%
2024/06/27	0	0.00	7	327.64	324.50	-7	4,032	-0.17%
2024/06/26	7	327.07	20.1	317.54	329.00	-13.1	4,017	-0.32%
2024/06/25	0	296.00	6	295.00	302.50	-6	3,956	-0.15%
2024/06/21	10.1	307.14	11	311.00	304.50	-1	4,070	-0.02%
2024/06/20	12	301.75	46	301.74	311.00	-34	4,045	-0.84%
2024/06/19	6.2	288.53	10	288.25	288.50	-3.8	3,937	-0.10%
2024/06/18	5.5	291.64	0	0.00	288.50	5.5	3,953	0.14%
2024/06/17	26.5	298.22	9	292.00	288.50	17.5	3,944	0.44%
2024/06/14	4	308.38	23	306.04	305.50	-19	3,905	-0.49%
2024/06/13	2	299.00	24	295.77	299.00	-22	3,850	-0.57%
2024/06/12	2	288.00	1	281.50	288.00	1	3,762	0.03%
2024/06/07	2	278.00	0	0.00	282.50	2	3,825	0.05%
2024/06/06	4	281.13	0.1	286.50	276.50	4	3,887	0.10%
2024/06/05	9	281.72	0	282.50	281.50	9	3,864	0.23%
2024/06/04	1.1	284.05	44	284.75	282.00	-43	3,912	-1.10%
2024/06/03	5	292.40	5	297.80	290.00	0	3,917	0.00%
2024/05/31	24	281.40	15.1	279.96	280.50	8.9	3,811	0.23%
2024/05/30	178.9	284.39	13.1	294.17	295.50	165.8	3,627	4.57%	大買/鉅額交易
2024/05/29	28	276.85	9	279.56	283.00	19	3,623	0.52%
2024/05/28	4	277.48	4	278.00	275.50	0	3,613	0.00%
2024/05/27	38	272.83	3	269.50	272.00	35	3,664	0.96%
2024/05/24	16	265.38	5	266.50	268.50	11	3,729	0.29%
2024/05/23	56.1	264.49	1	265.00	263.00	55.1	3,790	1.45%
2024/05/22	1	258.00	2	264.00	262.50	-1	3,970	-0.03%
2024/05/21	43	261.90	5.2	261.02	261.50	37.8	4,076	0.93%
2024/05/20	0	0.00	1.2	251.33	250.00	-1.2	4,167	-0.03%
2024/05/17	1	248.00	1	245.00	247.50	0	4,214	0.00%
2024/05/16	9	241.67	1	243.00	242.00	8	4,217	0.19%
2024/05/15	5	242.00	0	0.00	241.50	5	4,264	0.12%
2024/05/14	16.2	241.43	10	243.00	246.00	6.2	4,375	0.14%
2024/05/13	5	245.00	0	0.00	245.00	5	4,397	0.11%
2024/05/10	26	246.17	1	250.00	247.50	25	4,446	0.56%
2024/05/08	5	247.00	5	253.50	253.50	0	4,791	0.00%
2024/05/07	0.1	251.00	0	0.00	249.50	0.1	4,976	0.00%
2024/05/06	0	0.00	10	252.00	250.50	-10	5,034	-0.20%
2024/05/03	24.1	245.48	0	0.00	243.50	24.1	5,002	0.48%
2024/05/02	22	251.93	0	0.00	250.00	22	5,005	0.44%
2024/04/30	21	256.90	0	0.00	255.00	21	5,021	0.42%
2024/04/29	0	0.00	14	263.43	264.00	-14	4,958	-0.28%
2024/04/26	0	0.00	3	259.50	256.00	-3	4,966	-0.06%
2024/04/25	15	246.83	7	255.50	257.50	8	5,018	0.16%
2024/04/24	6	237.75	4	238.75	243.00	2	4,996	0.04%
2024/04/23	1	221.00	0	0.00	221.00	1	5,037	0.02%
2024/04/22	0	0.00	30.5	233.02	221.00	-30.5	5,047	-0.60%
2024/04/19	6.7	236.52	0	0.00	233.00	6.7	5,114	0.13%
2024/04/18	12	259.66	3	258.17	258.00	9	5,102	0.18%
2024/04/17	3	260.83	2	259.50	259.50	1	5,100	0.02%
2024/04/15	2	253.99	3	254.00	254.00	-1	5,077	-0.02%
2024/04/12	1	260.00	1	257.50	256.00	0	5,065	0.00%
2024/04/11	0.1	252.00	0	0.00	254.50	0.1	5,053	0.00%
2024/04/10	1.1	258.23	0.1	260.00	257.50	1	5,029	0.02%
2024/04/09	0	260.00	0	0.00	258.50	0	5,032	0.00%
2024/04/08	1	265.50	1	265.00	264.00	0	5,014	0.00%
2024/04/03	2	265.50	1	269.00	266.50	1	5,056	0.02%
2024/04/02	2	281.25	3.7	284.91	272.50	-1.7	5,024	-0.03%
2024/04/01	5	270.60	8	269.94	270.50	-3	4,956	-0.06%
2024/03/29	2.1	262.51	3	264.00	261.50	-0.9	5,046	-0.02%
2024/03/28	2	262.24	3	261.00	259.00	-1	5,089	-0.02%
2024/03/27	5.6	261.85	3	262.17	264.00	2.6	5,048	0.05%
2024/03/26	0	0.00	3	255.50	253.50	-3	4,948	-0.06%
2024/03/25	3.1	255.08	1	257.50	254.00	2.1	4,886	0.04%
2024/03/21	1	252.00	3	247.50	245.00	-2	4,840	-0.04%
2024/03/20	1.1	252.00	2	255.25	247.50	-0.9	4,850	-0.02%
2024/03/19	3	251.33	3	254.83	251.00	0	4,851	0.00%
2024/03/18	7	254.93	3	256.17	256.00	4	4,863	0.08%
2024/03/15	1	246.00	0	0.00	243.50	1	4,827	0.02%
2024/03/14	1	241.50	1	242.50	240.50	0	4,834	0.00%
2024/03/13	36	253.18	7	247.21	243.50	29	4,873	0.60%
2024/03/12	3	252.33	2	254.00	251.50	1	4,863	0.02%
2024/03/11	0	0.00	30	242.03	241.00	-30	4,828	-0.62%
2024/03/08	0.1	250.00	2.1	242.36	241.00	-2	4,848	-0.04%
2024/03/07	3	253.33	1	246.00	246.00	2	4,845	0.04%
2024/03/06	1	248.50	0	0.00	254.50	1	4,830	0.02%
2024/03/05	1	256.00	2	251.50	251.50	-1	4,809	-0.02%
2024/03/04	1	256.00	1	257.00	255.00	0	4,796	0.00%
2024/03/01	2	256.75	0	0.00	256.00	2	4,745	0.04%
2024/02/29	4	253.75	0	255.60	258.00	4	4,710	0.08%
2024/02/27	1	259.88	2.1	261.09	268.00	-1.1	4,625	-0.02%
2024/02/26	0	272.00	1	272.50	273.00	-1	4,609	-0.02%
2024/02/23	1	287.00	4.6	288.41	276.50	-3.6	4,613	-0.08%
2024/02/22	14	264.21	23.8	269.46	275.50	-9.7	4,399	-0.22%
2024/02/21	1	243.50	1.3	256.10	250.50	-0.3	4,269	-0.01%
2024/02/20	3	237.00	3.1	239.49	238.00	-0.1	4,145	0.00%
2024/02/19	30	233.57	1	233.04	233.00	29	4,100	0.71%
2024/02/16	1.1	237.14	10.3	240.85	238.00	-9.2	4,154	-0.22%
2024/02/15	21.1	236.78	15.6	236.46	238.00	5.6	4,174	0.13%
2024/02/05	1	219.00	14	217.71	220.50	-13	4,227	-0.31%
2024/02/02	19	219.87	5	219.40	217.50	14	4,217	0.33%
2024/02/01	6	220.00	11.2	220.78	217.50	-5.2	4,271	-0.12%
2024/01/31	15.1	221.35	22.7	220.39	219.50	-7.6	4,353	-0.17%
2024/01/30	14.1	202.16	8.6	204.31	209.50	5.5	4,300	0.13%
2024/01/29	0	0.00	9	194.94	195.50	-9	4,204	-0.21%
2024/01/25	0.1	187.50	0	0.00	187.00	0.1	4,389	0.00%
2024/01/24	3	190.50	0	0.00	189.00	3	4,403	0.07%
2024/01/22	3	195.67	0	0.00	196.50	3	4,398	0.07%
2024/01/19	12	191.83	2	194.06	194.50	10	4,359	0.23%
2024/01/18	7	197.86	9.2	199.91	194.00	-2.2	4,295	-0.05%
2024/01/17	4	195.75	4.5	199.18	196.00	-0.5	4,222	-0.01%
2024/01/16	2	193.75	1	196.00	193.50	1	4,168	0.02%
2024/01/15	5	197.70	9.2	199.19	197.00	-4.2	4,189	-0.10%
2024/01/12	0	0.00	7	193.57	190.50	-7	4,163	-0.17%
2024/01/11	1	189.00	1	189.50	189.00	0	4,132	0.00%
2024/01/10	2	186.00	2	189.75	185.50	0	4,162	0.00%
2024/01/09	0	0.00	3	185.67	187.00	-3	4,175	-0.07%
2024/01/08	1	180.50	0	0.00	180.50	1	4,161	0.02%
2024/01/05	1	182.51	0	0.00	182.50	1	4,214	0.02%
2024/01/04	3	185.50	1	185.50	184.00	2	4,403	0.05%
2024/01/03	6.1	188.56	0	0.00	188.00	6.1	4,435	0.14%
2024/01/02	2	189.50	0	0.00	190.00	2	4,467	0.04%
2023/12/29	21	193.67	84	188.15	192.00	-63	4,481	-1.41%
2023/12/28	5	188.20	60	188.25	189.00	-55	4,494	-1.22%
2023/12/27	16	190.91	2	191.24	190.50	14	4,522	0.31%
2023/12/26	115	190.33	21.1	189.50	189.00	93.9	4,613	2.04%	大買/
2023/12/25	1	184.00	15.2	182.39	185.00	-14.2	4,795	-0.30%
2023/12/22	0	0.00	3	175.00	174.00	-3	4,967	-0.06%
2023/12/21	8	169.00	0	0.00	168.00	8	4,957	0.16%
2023/12/20	1	168.50	0	0.00	170.00	1	4,991	0.02%
2023/12/19	1	171.00	0	0.00	171.00	1	5,028	0.02%
2023/12/18	2	174.00	1	176.50	172.50	1	5,048	0.02%
2023/12/15	2	178.25	2	178.50	174.50	0	5,045	0.00%
2023/12/14	2	180.00	2	180.75	180.00	0	5,031	0.00%
2023/12/13	2	178.50	1	180.50	178.50	1	5,055	0.02%
2023/12/12	11	179.64	3	180.00	178.00	8	5,051	0.16%
2023/12/11	4	177.62	0	0.00	175.50	4	5,161	0.08%
2023/12/08	1	179.50	3	179.83	179.00	-2	5,246	-0.04%
2023/12/07	8	176.25	1.1	176.00	174.00	6.9	5,251	0.13%
2023/12/06	4	179.13	3	180.17	180.50	1	5,213	0.02%
2023/12/05	2	181.25	1.5	183.50	182.00	0.5	5,182	0.01%
2023/12/04	6	188.67	1	188.04	186.50	5	5,163	0.10%
2023/11/30	1	183.00	0	0.00	184.00	1	5,116	0.02%
2023/11/29	0	0.00	10	183.00	186.00	-10	5,103	-0.20%
2023/11/27	0.1	179.50	0	0.00	178.50	0.1	5,019	0.00%
2023/11/20	2	175.00	2	175.00	177.50	0	4,831	0.00%
2023/11/17	2	177.00	0	0.00	176.50	2	4,872	0.04%
2023/11/16	0	0.00	4	177.00	176.00	-4	4,870	-0.08%
2023/11/15	9	179.33	33	178.50	178.00	-24	4,852	-0.49%
2023/11/14	0	179.50	0.1	182.00	181.50	-0.1	4,796	0.00%
2023/11/13	0.1	179.50	27	179.52	181.00	-26.9	4,726	-0.57%
2023/11/10	3	173.00	2	172.75	171.00	1	4,548	0.02%
2023/11/09	1	173.50	3	170.17	173.50	-2	4,534	-0.04%
2023/11/08	2	172.00	7.1	173.97	169.50	-5.1	4,430	-0.12%
2023/11/07	16	168.53	212.1	166.28	169.50	-196.1	4,285	-4.58%	大賣/鉅額交易
2023/11/06	2	179.00	0.1	180.50	178.50	1.9	4,092	0.05%
2023/11/03	4.1	179.26	5.2	179.21	180.00	-1.1	4,013	-0.03%
2023/11/02	0	0.00	5	171.60	171.00	-5	3,884	-0.13%
2023/11/01	54	163.76	0	0.00	168.50	54	3,798	1.42%
2023/10/31	3	163.33	2	162.50	162.50	1	3,767	0.03%
2023/10/27	3	164.17	103	163.05	163.50	-100	3,806	-2.63%	大賣/
2023/10/26	1	168.00	102.2	164.50	163.50	-101.2	3,846	-2.63%	大賣/鉅額交易
2023/10/25	3	166.50	0	0.00	166.00	3	3,849	0.08%
2023/10/24	4	166.00	7	165.71	167.00	-3	4,034	-0.07%
2023/10/23	3	163.67	3	164.67	165.00	0	4,177	0.00%
2023/10/20	1	163.00	2	165.00	167.00	-1	4,416	-0.02%
2023/10/19	61	163.48	5	160.60	164.50	56	4,397	1.27%
2023/10/18	2	161.50	1	164.00	160.50	1	4,462	0.02%
2023/10/17	0.2	164.00	0	0.00	163.50	0.2	4,554	0.00%
2023/10/16	1	161.50	2	162.50	162.00	-1	4,659	-0.02%
2023/10/13	1	161.00	13	162.96	164.50	-12	4,811	-0.25%
2023/10/12	1	165.50	50.1	164.62	165.50	-49.1	4,994	-0.98%
2023/10/11	1	157.00	1	159.00	157.00	0	5,049	0.00%
2023/10/06	5.1	153.83	3	154.00	157.00	2.1	5,160	0.04%
2023/10/05	9	155.00	1	156.00	154.50	8	5,152	0.16%
2023/10/04	2	155.01	4	154.88	155.00	-2	5,126	-0.04%
2023/10/03	4	158.38	5.1	159.08	157.00	-1	5,058	-0.02%
2023/10/02	5.1	159.90	14.1	160.98	160.00	-9	5,036	-0.18%
2023/09/28	266	154.99	11	157.64	154.50	255	4,809	5.30%	大買/鉅額交易
2023/09/27	141	150.91	22.1	150.07	150.50	118.9	4,455	2.67%	大買/鉅額交易
2023/09/26	15.2	142.18	0	0.00	142.00	15.2	4,184	0.36%
2023/09/25	0	0.00	1.1	143.05	141.00	-1.1	4,193	-0.03%
2023/09/22	4	142.13	1	142.50	143.50	3	4,183	0.07%
2023/09/21	0	0.00	1	139.00	137.50	-1	4,121	-0.02%
2023/09/20	6	139.75	3	139.67	137.50	3	4,103	0.07%
2023/09/19	8	139.56	14	140.50	139.00	-6	4,119	-0.15%
2023/09/18	3	139.50	20.1	139.37	141.50	-17.1	4,114	-0.42%
2023/09/15	0	0.00	2.1	144.93	143.00	-2.1	4,091	-0.05%
2023/09/14	13	143.23	4	143.75	144.50	9	4,150	0.22%
2023/09/13	3	137.50	6	139.42	138.50	-3	4,055	-0.07%
2023/09/12	13	136.77	12.5	135.73	136.00	0.5	4,007	0.01%
2023/09/11	3.3	131.68	0	0.00	131.00	3.3	4,103	0.08%
2023/09/08	1.4	131.69	7	134.64	134.50	-5.6	4,215	-0.13%
2023/09/07	8	132.19	2	134.00	133.00	6	4,464	0.13%
2023/09/06	4	133.88	8.6	134.40	134.50	-4.6	4,527	-0.10%
2023/09/04	3	129.50	6	127.08	128.50	-3	4,624	-0.06%
2023/09/01	8	130.25	2	129.50	127.00	6	4,653	0.13%
2023/08/31	0.1	130.00	1	130.00	130.00	-0.9	4,684	-0.02%
2023/08/30	1	128.50	0	0.00	128.00	1	4,688	0.02%
2023/08/29	0	0.00	1	127.50	127.50	-1	4,714	-0.02%
2023/08/25	2	129.25	1	130.00	129.00	1	4,714	0.02%
2023/08/24	0	0.00	3	131.50	128.00	-3	4,699	-0.06%
2023/08/23	51	129.50	1	129.50	130.00	50	4,681	1.07%
2023/08/18	1	128.00	1	126.00	124.50	0	4,666	0.00%
2023/08/15	5	125.50	0	0.00	125.00	5	4,625	0.11%
2023/08/14	7	121.71	4	121.75	121.50	3	4,614	0.07%
2023/08/11	6	125.58	0	0.00	125.50	6	4,614	0.13%
2023/08/10	1.2	124.42	3	125.33	123.00	-1.8	4,600	-0.04%
2023/08/09	2	126.50	0	0.00	127.00	2	4,572	0.04%
2023/08/08	3.2	130.41	0	0.00	129.00	3.2	4,544	0.07%
2023/08/07	1	130.50	0	0.00	132.50	1	4,512	0.02%
2023/08/04	1	131.00	1	132.50	131.50	0	4,495	0.00%
2023/08/02	4.2	133.62	0.3	132.00	131.50	4	4,485	0.09%
2023/08/01	2.1	136.27	1	138.50	136.00	1.1	4,429	0.02%
2023/07/31	17	139.59	4	142.38	138.50	13	4,395	0.30%
2023/07/28	22.1	141.41	1	142.50	141.50	21.1	4,346	0.49%
2023/07/27	60	141.28	3	141.50	141.50	57	4,277	1.33%
2023/07/26	7	149.14	11.1	150.52	149.00	-4.1	4,045	-0.10%
2023/07/25	16.4	151.14	65	151.50	149.00	-48.7	3,879	-1.25%
2023/07/24	23	139.50	12	140.83	141.50	11	3,585	0.31%
2023/07/21	4	143.00	17	142.15	143.50	-13	3,543	-0.37%
2023/07/20	6	145.58	109	147.01	147.50	-103	3,472	-2.97%	大賣/鉅額交易
2023/07/19	19	144.89	12	148.42	142.00	7	3,337	0.21%
2023/07/18	9	145.00	23.1	145.73	151.50	-14.1	3,335	-0.42%
2023/07/17	9	147.89	15	144.50	145.00	-6	3,167	-0.19%
2023/07/14	12	140.83	14.6	141.51	143.00	-2.6	2,936	-0.09%
2023/07/13	3	128.50	8	127.56	130.00	-5	2,688	-0.19%
2023/07/12	4	123.25	0	0.00	122.50	4	2,542	0.16%
2023/07/11	1.1	122.59	0	0.00	122.50	1.1	2,508	0.04%
2023/07/10	1	122.50	1	122.50	121.00	0	2,499	0.00%
2023/07/07	0	0.00	2.1	120.04	122.00	-2.1	2,491	-0.08%
2023/07/06	1	123.01	1.1	122.50	122.50	0	2,454	0.00%
2023/07/05	0	125.00	0	0.00	124.00	0	2,455	0.00%
2023/07/04	1	128.50	0	0.00	128.00	1	2,459	0.04%
2023/07/03	3	127.33	1	126.00	128.00	2	2,539	0.08%
2023/06/30	1	122.50	1	123.00	123.00	0	2,535	0.00%
2023/06/29	1	125.00	0	0.00	125.00	1	2,539	0.04%
2023/06/28	1	124.00	0	0.00	124.00	1	2,539	0.04%
2023/06/27	1	124.00	1	124.50	124.00	0	2,544	0.00%
2023/06/21	1	128.00	6.3	127.92	127.00	-5.3	2,538	-0.21%
2023/06/20	1	130.50	2	129.75	127.50	-1	2,552	-0.04%
2023/06/19	5	127.60	4	128.25	127.50	1	2,496	0.04%
2023/06/16	3	130.67	2	130.75	129.50	1	2,473	0.04%
2023/06/15	5.1	132.70	6	131.33	132.00	-0.9	2,413	-0.04%
2023/06/14	13.1	128.63	11	128.50	129.00	2.1	2,247	0.09%
2023/06/13	10	127.20	42.2	129.77	130.50	-32.2	2,137	-1.51%
2023/06/12	3	123.16	1.2	123.33	122.00	1.8	1,879	0.10%
2023/06/09	9.2	120.17	9	119.67	124.00	0.2	1,805	0.01%
2023/06/08	0	0.00	6	116.58	116.00	-6	1,694	-0.35%
2023/06/07	7	119.29	0	0.00	118.50	7	1,716	0.41%
2023/06/06	5.4	117.91	1	118.00	118.00	4.4	1,725	0.25%
2023/06/05	5	116.80	2	116.75	116.50	3	1,726	0.17%
2023/06/02	8	117.31	2	117.50	117.50	6	1,738	0.35%
2023/06/01	1	116.00	0	0.00	116.50	1	1,767	0.06%
2023/05/31	1	114.00	0	0.00	113.50	1	1,751	0.06%
2023/05/30	0	0.00	2	114.50	114.00	-2	1,761	-0.11%
2023/05/29	1	116.00	5.4	114.08	114.50	-4.4	1,770	-0.25%
2023/05/26	8	116.13	4	115.25	115.00	4	1,786	0.22%
2023/05/25	0	0.00	5	112.00	111.50	-5	1,724	-0.29%
2023/05/24	1	111.50	0	0.00	111.50	1	1,735	0.06%
2023/05/23	0	0.00	3	111.50	112.00	-3	1,748	-0.17%
2023/05/22	0.2	110.00	0	0.00	111.00	0.2	1,760	0.01%
2023/05/18	2	113.75	0	0.00	111.50	2	1,787	0.11%
2023/05/17	1	112.50	5	112.10	112.50	-4	1,827	-0.22%
2023/05/08	3	110.50	0	0.00	111.00	3	1,943	0.15%
2023/05/05	0	0.00	2	110.50	110.50	-2	1,979	-0.10%
2023/05/04	5	108.00	5	110.00	109.50	0	2,030	0.00%
2023/05/03	1	109.50	0	0.00	109.00	1	2,086	0.05%
2023/05/02	0	0.00	5	110.50	110.00	-5	2,126	-0.24%
2023/04/28	2	109.00	6	110.50	110.50	-4	2,249	-0.18%
2023/04/27	0	0.00	1	109.50	109.50	-1	2,327	-0.04%
2023/04/26	5	108.00	0	0.00	108.00	5	2,356	0.21%
2023/04/25	2	111.25	3	111.00	109.50	-1	2,536	-0.04%
2023/04/24	2	114.00	0.1	114.00	113.50	1.9	2,573	0.07%
2023/04/21	6.1	117.52	8	119.00	113.50	-1.9	2,801	-0.07%
2023/04/19	2	116.00	0	0.00	114.00	2	2,935	0.07%
2023/04/18	2	117.25	1	116.50	116.50	1	2,936	0.03%
2023/04/17	0	0.00	1	118.50	118.00	-1	2,952	-0.03%
2023/04/14	2	116.25	5	116.70	116.50	-3	2,960	-0.10%
2023/04/13	4	117.00	0	0.00	116.50	4	2,975	0.13%
2023/04/12	3	117.50	1	117.50	118.00	2	2,999	0.07%
2023/04/11	1	119.00	0	0.00	118.00	1	3,017	0.03%
2023/04/10	0	0.00	5	117.50	118.00	-5	3,041	-0.16%
2023/04/07	2	119.50	1	119.50	119.00	1	3,056	0.03%
2023/04/06	14	118.43	16	119.97	119.00	-2	3,093	-0.06%
2023/03/31	0	0.00	18	117.78	118.50	-18	3,015	-0.60%
2023/03/30	21	118.26	10	117.50	117.50	11	3,007	0.37%
2023/03/29	1	114.50	0	0.00	114.50	1	2,987	0.03%
2023/03/28	3	116.67	1	116.50	115.50	2	3,026	0.07%
2023/03/24	1	117.50	0	0.00	117.50	1	3,090	0.03%
2023/03/22	3	117.50	1	117.00	117.50	2	3,156	0.06%
2023/03/21	0	0.00	4	114.50	115.00	-4	3,163	-0.13%
2023/03/17	0	0.00	1	112.50	111.50	-1	3,346	-0.03%
2023/03/16	4	109.13	100	111.00	108.50	-96	3,455	-2.78%
2023/03/15	2	112.50	1	113.00	111.50	1	3,767	0.03%
2023/03/14	0	0.00	200	112.00	111.50	-200	4,411	-4.53%	大賣/鉅額交易
2023/03/13	2	111.00	1	112.00	112.00	1	4,780	0.02%
2023/03/10	306	113.52	0	0.00	113.50	306	5,000	6.12%	大買/鉅額交易
2023/03/09	0.1	119.00	0	0.00	116.50	0.1	5,035	0.00%
2023/03/08	0	0.00	2	118.75	119.50	-2	5,062	-0.04%
2023/03/07	1	118.00	202	117.65	117.50	-201	5,042	-3.99%	大賣/鉅額交易
2023/03/06	0	0.00	278	115.54	117.50	-278	5,055	-5.50%	大賣/鉅額交易
2023/03/03	137	114.07	83	114.01	114.00	54	5,048	1.07%	大買/
2023/03/02	20	113.55	1	115.50	113.50	19	5,088	0.37%
2023/03/01	105	113.98	0	0.00	114.50	105	5,122	2.05%	大買/鉅額交易
2023/02/24	238	114.83	33	116.39	114.00	205	5,151	3.98%	大買/鉅額交易
2023/02/23	0	0.00	166	115.03	116.50	-166	5,169	-3.21%	大賣/鉅額交易
2023/02/22	51	114.99	0	0.00	114.50	51	5,250	0.97%
2023/02/21	90	115.72	200	115.75	116.50	-110	5,353	-2.05%	大賣/鉅額交易
2023/02/20	24.1	116.00	0	0.00	115.50	24.1	5,685	0.42%
2023/02/17	73	115.00	0	0.00	115.50	73	6,023	1.21%
2023/02/16	36	115.07	104	115.50	116.00	-68	6,122	-1.11%	大賣/
2023/02/15	105.1	114.76	0	0.00	114.00	105.1	6,311	1.67%	大買/鉅額交易
2023/02/14	2.1	117.00	0	0.00	116.50	2.1	6,328	0.03%
2023/02/13	0	0.00	1	116.00	116.50	-1	6,400	-0.02%
2023/02/10	5	117.00	1	118.50	116.50	4	6,531	0.06%
2023/02/09	2	119.00	0	0.00	118.50	2	6,600	0.03%
2023/02/08	1.1	119.95	2	119.75	120.00	-0.9	6,648	-0.01%
2023/02/07	0	0.00	110	117.59	118.00	-110	6,735	-1.63%	大賣/鉅額交易
2023/02/06	6	117.08	105	117.07	117.00	-99	6,744	-1.47%	大賣/
2023/02/02	2	121.75	8	121.38	121.50	-6	6,784	-0.09%
2023/02/01	6	121.42	13	120.31	121.00	-7	6,831	-0.10%
2023/01/31	6	118.67	1	118.50	119.00	5	6,863	0.07%
2023/01/30	12	118.54	159	119.01	119.00	-147	6,880	-2.14%	大賣/鉅額交易
2023/01/17	2	116.25	1	116.50	116.00	1	6,802	0.01%
2023/01/16	0	0.00	11	115.00	115.00	-11	6,765	-0.16%
2023/01/13	303	116.50	184	117.47	114.00	119	6,758	1.76%	大買/大賣/鉅額交易
2023/01/12	62	114.33	20	113.50	113.50	42	6,587	0.64%
2023/01/11	110	114.74	110	114.65	115.00	0	6,554	0.00%	大買/大賣/
2023/01/10	307	114.53	9	113.83	115.50	298	6,386	4.67%	大買/鉅額交易
2023/01/09	0	0.00	125	108.10	108.50	-125	6,195	-2.02%	大賣/鉅額交易
2023/01/06	100	106.50	1	107.00	107.00	99	6,267	1.58%
2023/01/05	104	107.00	10	106.00	105.50	94	6,333	1.48%	大買/
2023/01/04	1	109.00	0	0.00	107.00	1	6,378	0.02%
2023/01/03	10	106.50	3	107.67	108.00	7	6,445	0.11%
2022/12/30	3	105.33	1	106.00	105.50	2	6,458	0.03%
2022/12/29	3	103.83	1	104.00	105.00	2	6,481	0.03%
2022/12/28	33	108.26	0	0.00	104.50	33	6,519	0.51%
2022/12/27	0	0.00	12	108.75	108.50	-12	6,527	-0.18%
2022/12/26	15	106.30	1	108.00	106.50	14	6,530	0.21%
2022/12/23	11	108.91	1	109.00	109.50	10	6,555	0.15%
2022/12/22	1	111.50	0	0.00	111.00	1	6,601	0.02%
2022/12/21	2	111.00	13	111.92	111.00	-11	6,649	-0.17%
2022/12/20	24	112.10	2	114.00	110.50	22	6,711	0.33%
2022/12/19	19	114.13	0	0.00	114.00	19	6,741	0.28%
2022/12/16	4	118.25	0	0.00	118.00	4	6,762	0.06%
2022/12/15	2	122.50	23	122.67	122.00	-21	6,774	-0.31%
2022/12/14	6	119.00	5	120.00	119.00	1	6,762	0.01%
2022/12/13	2	119.00	0	0.00	117.00	2	6,759	0.03%
2022/12/12	6	118.58	34	121.04	119.50	-28	6,763	-0.41%
2022/12/09	6	123.50	11	123.68	122.50	-5	6,803	-0.07%
2022/12/08	3	121.83	2	124.00	126.00	1	6,708	0.02%
2022/12/07	13	126.65	25	125.06	124.50	-12	6,626	-0.18%
2022/12/06	40	130.15	35	130.83	129.50	5	6,332	0.08%
2022/12/05	3	123.33	56	123.15	128.00	-53	5,752	-0.92%
2022/12/02	50	116.65	19	117.47	116.50	31	5,433	0.57%
2022/12/01	8	113.56	4	114.50	112.50	4	5,276	0.08%
2022/11/30	0	0.00	13	112.38	112.00	-13	5,286	-0.25%
2022/11/29	2	109.50	1	110.00	110.50	1	5,306	0.02%
2022/11/28	2	107.75	3	109.33	110.50	-1	5,344	-0.02%
2022/11/25	3	111.67	0	0.00	109.00	3	5,373	0.06%
2022/11/24	0	0.00	1	111.00	111.00	-1	5,387	-0.02%
2022/11/23	1	110.00	1	109.50	109.00	0	5,435	0.00%
2022/11/22	1	109.00	0	0.00	109.50	1	5,487	0.02%
2022/11/21	10	108.50	11	109.91	110.00	-1	5,570	-0.02%
2022/11/18	9	110.11	1	109.50	109.50	8	5,596	0.14%
2022/11/17	10.2	111.56	0	0.00	111.50	10.2	5,605	0.18%
2022/11/16	31	115.98	0	0.00	114.50	31	5,749	0.54%
2022/11/15	22	114.86	46	115.65	118.50	-24	5,903	-0.41%
2022/11/14	12	108.38	0	0.00	108.50	12	6,462	0.19%
2022/11/11	21	108.29	48	110.73	109.50	-27	6,767	-0.40%
2022/11/10	3	104.00	1	104.00	103.50	2	6,655	0.03%
2022/11/09	10	107.50	5	107.00	107.50	5	6,849	0.07%
2022/11/08	22	109.75	14	110.71	106.50	8	6,861	0.12%
2022/11/07	7	104.93	23	106.28	107.00	-16	6,859	-0.23%
2022/11/04	17	103.56	6	102.58	103.00	11	6,958	0.16%
2022/11/03	19	105.95	26	105.98	105.50	-7	6,921	-0.10%
2022/11/01	0	0.00	1	102.50	103.50	-1	6,991	-0.01%
2022/10/31	1	102.00	3	101.83	102.00	-2	7,145	-0.03%
2022/10/28	21	101.57	5	99.10	98.80	16	7,196	0.22%
2022/10/27	2	104.75	18	105.00	104.50	-16	7,198	-0.22%
2022/10/26	1	99.50	1	100.50	98.00	0	7,220	0.00%
2022/10/25	8	101.81	7	100.43	100.50	1	7,310	0.01%
2022/10/24	1	104.00	0	0.00	103.00	1	7,471	0.01%
2022/10/21	1	101.00	1	102.00	100.00	0	8,019	0.00%
2022/10/20	15	101.67	12	102.50	102.00	3	8,357	0.04%
2022/10/19	0	0.00	1	108.00	104.50	-1	8,454	-0.01%
2022/10/18	14	104.29	14	104.61	105.00	0	8,568	0.00%
2022/10/17	7	102.50	6	104.83	105.50	1	8,650	0.01%
2022/10/14	11	108.55	10	111.00	106.50	1	8,812	0.01%
2022/10/13	10	109.00	10	105.50	105.00	0	9,193	0.00%
2022/10/12	11	111.00	10	110.00	110.00	1	9,298	0.01%
2022/10/11	10	112.00	11.1	110.95	111.00	-1.1	9,819	-0.01%
2022/10/07	3	118.50	6	119.50	118.00	-3	10,117	-0.03%
2022/10/06	10	122.00	10	120.00	120.00	0	10,280	0.00%
2022/10/05	19	124.00	13	122.19	120.50	6	10,373	0.06%
2022/10/04	12	123.13	10	123.50	122.50	2	10,402	0.02%
2022/10/03	2	122.50	5	119.10	122.00	-3	10,570	-0.03%
2022/09/30	5	120.00	6	116.08	121.00	-1	10,800	-0.01%
2022/09/29	18	122.36	13	120.00	120.00	5	11,111	0.04%
2022/09/28	10	129.50	10	123.00	121.50	0	11,444	0.00%
2022/09/26	12	127.79	14	126.04	125.50	-2	11,933	-0.02%
2022/09/23	15	133.73	16	131.63	131.50	-1	12,194	-0.01%
2022/09/22	0.2	133.75	2	137.00	137.00	-1.8	12,357	-0.01%
2022/09/21	21	136.67	13	136.62	136.00	8	12,683	0.06%
2022/09/20	10	139.00	11	139.00	139.50	-1	12,963	-0.01%
2022/09/19	18.1	138.19	21	137.45	138.50	-2.9	13,414	-0.02%
2022/09/16	30.4	140.16	25	138.78	139.00	5.4	13,909	0.04%
2022/09/15	14	146.36	11	148.18	143.50	3	14,291	0.02%
2022/09/14	9	143.56	9	145.94	147.50	0	14,827	0.00%
2022/09/13	2	149.75	10	148.50	147.00	-8	15,438	-0.05%
2022/09/12	1	150.50	2	151.50	148.50	-1	15,804	-0.01%
2022/09/07	3.2	142.84	3	145.00	146.00	0.2	16,577	0.00%
2022/09/06	3.1	149.06	0	0.00	147.00	3.1	16,835	0.02%
2022/09/05	9.1	153.65	18	153.19	151.00	-8.9	17,215	-0.05%
2022/09/02	11	157.14	1	158.50	158.50	10	17,592	0.06%
2022/09/01	4	154.75	10	155.50	154.00	-6	18,264	-0.03%
2022/08/31	11	157.00	1	158.50	159.00	10	18,776	0.05%
2022/08/30	3	158.33	3	158.33	158.00	0	19,327	0.00%
2022/08/29	3	151.83	4	154.38	158.00	-1	19,447	-0.01%
2022/08/26	17	158.47	17	157.59	156.50	0	19,644	0.00%
2022/08/25	7	157.50	3	157.67	156.00	4	19,934	0.02%
2022/08/24	2	155.50	0	0.00	155.50	2	20,559	0.01%
2022/08/23	6	156.67	6	156.92	156.50	0	20,692	0.00%
2022/08/22	37.2	162.19	5.1	165.01	156.00	32.1	21,150	0.15%
2022/08/19	31.1	174.79	17.3	177.29	169.50	13.8	21,321	0.06%
2022/08/18	15	160.20	31	166.02	166.50	-16	21,158	-0.08%
2022/08/17	4	156.25	0	0.00	156.00	4	20,986	0.02%
2022/08/16	2	159.25	5	158.60	157.50	-3	20,913	-0.01%
2022/08/15	1.5	155.28	3	155.33	155.00	-1.6	20,700	-0.01%
2022/08/12	4	154.25	3	154.50	153.50	1	20,653	0.00%
2022/08/11	2	156.00	1	156.50	157.00	1	20,567	0.00%
2022/08/10	0	0.00	3	150.17	151.00	-3	20,427	-0.01%
2022/08/09	10	150.40	8	150.13	152.00	2	20,433	0.01%
2022/08/08	5	153.60	4	153.75	153.50	1	20,395	0.00%
2022/08/05	5	158.00	3	156.00	153.50	2	20,376	0.01%
2022/08/03	1	150.50	0	0.00	151.50	1	20,271	0.00%
2022/08/02	1	150.00	1	154.00	153.00	0	20,262	0.00%
2022/08/01	3	152.83	1	153.00	152.50	2	20,187	0.01%
2022/07/29	10.1	158.20	10	158.55	157.00	0.1	20,124	0.00%
2022/07/28	12	158.46	18	160.17	155.50	-6	20,179	-0.03%
2022/07/27	32	161.31	38	161.18	157.50	-6	19,639	-0.03%
2022/07/26	32	157.28	29	157.95	160.00	3	19,417	0.02%
2022/07/25	11	158.45	9	159.72	160.50	2	19,550	0.01%
2022/07/22	37	156.74	21	157.76	157.00	16	19,473	0.08%
2022/07/21	4	158.25	23	157.00	158.50	-19	19,390	-0.10%
2022/07/20	29	156.60	36	157.19	155.50	-7	19,200	-0.04%
2022/07/19	0	0.00	7	149.43	149.50	-7	18,785	-0.04%
2022/07/18	18	147.92	46.1	149.63	148.50	-28.1	18,643	-0.15%
2022/07/15	12.1	142.07	69	144.87	145.50	-57	18,082	-0.31%
2022/07/14	10.2	133.10	14	133.14	132.50	-3.8	17,735	-0.02%
2022/07/13	9	129.50	1	133.00	128.50	8	17,598	0.05%
2022/07/12	1	128.00	1	129.50	127.50	0	17,525	0.00%
2022/07/11	7	135.93	9	136.50	133.00	-2	17,610	-0.01%
2022/07/08	3	135.33	2	137.50	134.50	1	17,815	0.01%
2022/07/07	14	134.25	12	131.42	135.00	2	17,719	0.01%
2022/07/06	17	135.18	7	134.64	132.50	10	17,431	0.06%
2022/07/05	8	144.25	4	143.50	142.50	4	17,132	0.02%
2022/07/04	15	141.43	22	139.82	141.50	-7	16,904	-0.04%
2022/07/01	35	140.40	3.1	141.31	137.00	31.9	16,782	0.19%
2022/06/30	69.1	146.89	3	147.33	146.00	66.1	16,742	0.39%
2022/06/29	24	150.69	8	150.38	153.50	16	16,684	0.10%
2022/06/28	14	156.96	10	157.10	157.00	4	16,432	0.02%
2022/06/27	9	158.28	10	159.45	160.00	-1	16,334	-0.01%
2022/06/24	13.6	155.63	14	153.50	152.00	-0.4	15,975	0.00%
2022/06/23	32	156.61	39	157.14	158.50	-7	15,563	-0.04%
2022/06/22	39	161.08	17.5	160.91	156.50	21.5	15,405	0.14%
2022/06/21	20	165.18	23.3	167.22	173.50	-3.3	15,188	-0.02%
2022/06/20	2	159.25	1.1	158.64	158.00	0.9	15,214	0.01%
2022/06/17	3	159.67	3	159.50	161.50	0	14,910	0.00%
2022/06/16	5.1	162.18	4	164.50	155.00	1.1	14,614	0.01%
2022/06/15	16	162.53	15	161.47	159.00	1	14,474	0.01%
2022/06/14	15	164.50	21	164.93	167.50	-6	14,691	-0.04%
2022/06/13	18	165.53	15	167.43	165.50	3	14,454	0.02%
2022/06/10	10	167.80	21.1	166.83	168.50	-11.1	14,155	-0.08%
2022/06/09	7.1	157.42	15.1	159.72	164.50	-8	13,668	-0.06%
2022/06/08	12.1	154.30	9	155.22	156.50	3.1	13,328	0.02%
2022/06/07	8.1	147.24	0.1	147.50	147.00	8	12,870	0.06%
2022/06/06	19.2	147.72	4	147.25	147.00	15.2	12,717	0.12%
2022/06/02	9.1	154.67	9	159.33	152.00	0.1	12,513	0.00%
2022/06/01	16	166.53	20	166.20	165.00	-4	12,187	-0.03%
2022/05/31	5	158.50	8	155.88	156.50	-3	11,556	-0.03%
2022/05/30	12	155.08	8.1	156.80	156.50	3.9	11,610	0.03%
2022/05/27	14	148.50	27	149.72	152.50	-13	11,510	-0.11%
2022/05/26	38.1	141.62	36	142.29	139.00	2.1	11,016	0.02%
2022/05/25	6	134.33	37	132.53	136.50	-31	10,389	-0.30%
2022/05/24	30	128.17	1	130.00	127.50	29	10,226	0.28%
2022/05/23	11	129.95	9	129.72	130.00	2	10,234	0.02%
2022/05/20	1	127.50	0	0.00	128.00	1	10,258	0.01%
2022/05/19	4	126.13	8	128.06	130.00	-4	10,290	-0.04%
2022/05/18	3	129.67	1	130.50	129.00	2	10,509	0.02%
2022/05/17	2	127.75	12	127.92	131.50	-10	11,050	-0.09%
2022/05/16	6	130.58	14	130.11	129.50	-8	11,139	-0.07%
2022/05/13	9	130.56	7	130.64	130.50	2	11,084	0.02%
2022/05/12	20	130.08	13	130.69	126.00	7	11,033	0.06%
2022/05/11	6	129.83	3	130.83	130.50	3	10,955	0.03%
2022/05/10	2	127.50	12	125.88	128.50	-10	10,868	-0.09%
2022/05/09	6	123.00	1	124.50	122.50	5	10,857	0.05%
2022/05/06	4	125.88	10	124.85	127.00	-6	10,826	-0.06%
2022/05/05	13	132.27	28	133.36	129.00	-15	10,808	-0.14%
2022/05/04	2	130.25	24.1	130.19	129.50	-22.1	10,562	-0.21%
2022/05/03	13	131.35	15	129.60	130.50	-2	10,533	-0.02%
2022/04/29	10.1	131.70	18	130.89	129.50	-7.9	10,430	-0.08%
2022/04/28	2	123.50	36	122.58	122.00	-34	10,221	-0.33%
2022/04/27	1	122.00	22	118.23	123.00	-21	10,181	-0.21%
2022/04/26	36	122.56	10	123.00	123.00	26	10,165	0.26%
2022/04/25	31	120.24	35	120.77	121.00	-4	10,151	-0.04%
2022/04/22	9	123.78	16	125.22	126.50	-7	10,189	-0.07%
2022/04/21	0	0.00	1	127.50	127.00	-1	10,365	-0.01%
2022/04/20	7	126.36	0	0.00	126.00	7	10,455	0.07%
2022/04/19	7	130.36	12	131.46	127.00	-5	10,748	-0.05%
2022/04/18	3	129.00	3	131.83	128.00	0	10,787	0.00%
2022/04/15	28	132.00	39	133.01	129.00	-11	10,867	-0.10%
2022/04/14	40	133.29	41	134.20	136.50	-1	10,851	-0.01%
2022/04/13	21	131.29	17	130.94	131.50	4	10,840	0.04%
2022/04/12	32.3	123.54	34	124.82	124.00	-1.7	10,949	-0.02%
2022/04/11	3	128.50	3	132.33	126.00	0	11,079	0.00%
2022/04/08	3	130.83	30	131.00	130.50	-27	11,335	-0.24%
2022/04/07	10	133.25	34	129.75	128.50	-24	12,489	-0.19%
2022/04/06	25	133.40	24	134.27	133.00	1	13,046	0.01%
2022/04/01	10.1	129.23	39	131.40	131.00	-28.9	13,093	-0.22%
2022/03/31	8	129.88	12	128.96	127.00	-4	13,150	-0.03%
2022/03/30	38	129.95	43	131.44	128.50	-5	13,116	-0.04%
2022/03/29	24	124.96	16	125.69	126.50	8	12,990	0.06%
2022/03/28	25	122.82	23	123.98	125.00	2	12,869	0.02%
2022/03/25	64	129.08	51	126.30	126.50	13	12,746	0.10%
2022/03/24	62	135.50	25	136.00	136.50	37	12,427	0.30%
2022/03/23	18	131.78	31	133.74	133.00	-13	12,120	-0.11%
2022/03/22	7	124.50	1	124.00	124.50	6	11,520	0.05%
2022/03/21	67	125.22	2	123.25	122.50	65	11,590	0.56%
2022/03/18	14	125.75	57	125.69	126.50	-43	11,758	-0.37%
2022/03/17	32	127.09	38.7	126.39	129.00	-6.7	11,634	-0.06%
2022/03/16	12.2	118.40	17	120.38	117.50	-4.8	11,082	-0.04%
2022/03/15	10	118.60	27	119.22	118.00	-17	10,879	-0.16%
2022/03/14	5	119.60	8	118.88	119.00	-3	10,760	-0.03%
2022/03/11	4	117.00	20	119.48	120.50	-16	10,544	-0.15%
2022/03/10	4	115.00	24	118.98	119.50	-20	10,381	-0.19%
2022/03/09	1	108.00	1	109.00	109.00	0	10,312	0.00%
2022/03/08	6	108.92	3	110.50	108.00	3	10,292	0.03%
2022/03/07	26	110.06	20	111.18	110.00	6	10,217	0.06%
2022/03/04	1	116.50	4	116.25	114.50	-3	10,165	-0.03%
2022/03/03	20	120.27	20	118.73	117.50	0	10,131	0.00%
2022/03/02	73	119.25	17	119.09	119.00	56	9,904	0.57%
2022/03/01	2	115.75	7	116.07	116.50	-5	9,357	-0.05%
2022/02/25	67	106.77	1	111.00	106.00	66	9,276	0.71%
2022/02/24	4	107.50	5	108.40	107.50	-1	9,192	-0.01%
2022/02/23	12	108.25	11	109.09	110.00	1	9,169	0.01%
2022/02/22	17	108.32	10	107.80	108.50	7	9,219	0.08%
2022/02/21	9	112.17	0	0.00	112.00	9	9,299	0.10%
2022/02/18	8	116.13	20	114.93	116.50	-12	9,358	-0.13%
2022/02/17	27	115.50	20	114.60	114.50	7	9,193	0.08%
2022/02/16	1	106.00	8	107.00	110.50	-7	8,709	-0.08%
2022/02/15	18	101.75	10	101.75	100.50	8	8,620	0.09%
2022/02/14	4	98.38	10	98.90	98.20	-6	8,615	-0.07%
2022/02/11	1	102.00	0	0.00	101.50	1	8,628	0.01%
2022/02/10	7	102.21	2	103.00	101.50	5	8,653	0.06%
2022/02/09	1	105.00	6	104.25	104.00	-5	8,699	-0.06%
2022/02/08	2	101.00	3	101.33	101.00	-1	8,774	-0.01%
2022/02/07	12	101.13	10	100.36	101.00	2	8,836	0.02%
2022/01/26	6	98.47	4.2	97.70	97.50	1.8	8,818	0.02%
2022/01/25	2.1	98.02	1.7	98.08	97.50	0.4	8,976	0.00%
2022/01/24	13	100.76	2	100.50	100.00	11	9,049	0.12%
2022/01/21	5	102.10	6	102.42	100.50	-1	9,032	-0.01%
2022/01/20	2	104.00	0	0.00	103.50	2	9,017	0.02%
2022/01/19	27	103.94	24	105.17	104.00	3	9,011	0.03%
2022/01/18	6	106.50	6	105.75	105.00	0	9,003	0.00%
2022/01/17	11	105.95	9	105.78	107.00	2	8,986	0.02%
2022/01/14	27	106.13	28	107.32	106.00	-1	8,905	-0.01%
2022/01/13	4	107.25	1	110.00	107.00	3	8,728	0.03%
2022/01/12	8	112.19	3	111.00	113.00	5	8,614	0.06%
2022/01/11	2	107.50	4	108.13	109.50	-2	8,288	-0.02%
2022/01/10	10	106.90	10	109.70	109.50	0	8,197	0.00%
2022/01/07	10	109.85	16	108.75	108.50	-6	8,062	-0.07%
2022/01/06	23	114.48	8	112.19	113.00	15	7,903	0.19%
2022/01/05	20	113.80	17	111.62	111.00	3	7,499	0.04%
2022/01/04	8	114.94	7	114.21	117.50	1	7,220	0.01%
2022/01/03	2	119.00	48	118.66	115.00	-46	6,971	-0.66%
2021/12/30	62	122.60	45.1	122.87	121.00	16.9	6,606	0.26%
2021/12/29	59.1	112.73	24	112.10	117.50	35.1	5,374	0.65%
2021/12/28	9	104.94	36.5	105.16	107.00	-27.5	4,631	-0.59%
2021/12/27	28	98.81	40	97.87	97.60	-12	4,301	-0.28%
2021/12/24	30	94.79	16	94.54	94.70	14	4,089	0.34%
2021/12/23	11	94.11	10	94.67	95.20	1	4,008	0.02%
2021/12/22	15.1	90.99	7	91.46	90.60	8.1	3,909	0.21%
2021/12/21	22	91.61	22	89.51	91.60	0	3,918	0.00%
2021/12/20	26	90.27	27	89.26	89.10	-1	3,924	-0.03%
2021/12/17	13	89.48	16	90.42	89.00	-3	3,952	-0.08%
2021/12/16	20.2	90.89	20.3	92.22	91.30	-0.1	4,028	0.00%
2021/12/15	12	94.09	2	93.30	91.70	10	4,022	0.25%
2021/12/14	11	97.06	10	96.89	98.50	1	4,015	0.02%
2021/12/13	2	94.70	14	97.02	99.10	-12	3,715	-0.32%
2021/12/10	0	0.00	2	90.05	90.10	-2	3,533	-0.06%
2021/12/09	1	89.10	25	90.50	90.20	-24	3,520	-0.68%
2021/12/08	0	0.00	1	89.50	89.50	-1	3,497	-0.03%
2021/12/07	0	0.00	1	88.50	87.80	-1	3,439	-0.03%
2021/12/06	6	90.17	5	90.58	89.50	1	3,410	0.03%
2021/12/03	2	89.70	13	90.44	89.60	-11	3,342	-0.33%
2021/12/02	13	88.69	2	88.95	88.70	11	3,262	0.34%
2021/12/01	2	88.25	0	0.00	88.50	2	3,258	0.06%
2021/11/30	2	89.20	1	89.30	88.10	1	3,278	0.03%
2021/11/29	4	85.95	4	86.68	86.30	0	3,343	0.00%
2021/11/26	4	89.08	5	91.00	87.50	-1	3,310	-0.03%
2021/11/25	3	89.93	2	90.20	89.00	1	3,250	0.03%
2021/11/24	50	89.92	0	0.00	91.70	50	3,232	1.55%
2021/11/23	2.2	87.10	2	87.40	86.90	0.2	3,225	0.01%
2021/11/22	5	88.66	1	89.60	87.70	4	3,343	0.12%
2021/11/19	3	91.13	13	90.71	91.00	-10	3,311	-0.30%
2021/11/18	5.2	90.70	10	92.58	88.80	-4.8	3,220	-0.15%
2021/11/17	10.1	89.57	6	89.73	90.50	4.1	3,066	0.13%
2021/11/16	3	86.23	7	86.73	89.60	-4	2,926	-0.14%
2021/11/15	14	86.26	18	86.32	88.00	-4	2,818	-0.14%
2021/11/12	1	84.40	1	85.30	83.20	0	2,711	0.00%
2021/11/10	10	83.50	12	83.83	83.50	-2	2,646	-0.08%
2021/11/09	10	84.60	1	84.50	85.00	9	2,599	0.35%
2021/11/08	13	84.75	18	85.36	84.10	-5	2,556	-0.20%
2021/11/05	3	84.97	10	85.20	86.20	-7	2,471	-0.28%
2021/11/04	7	82.81	4	83.25	82.50	3	2,307	0.13%
2021/11/02	31	80.42	6	82.72	79.00	25	2,168	1.15%
2021/11/01	1	78.40	2	78.35	79.20	-1	1,991	-0.05%
2021/10/29	0	0.00	1	75.20	75.60	-1	1,882	-0.05%
2021/10/28	0	0.00	1	73.50	75.10	-1	1,848	-0.05%
2021/10/27	1	73.00	0	0.00	73.00	1	1,809	0.06%
2021/10/26	0	0.00	7	73.53	74.00	-7	1,772	-0.39%
2021/10/22	5	72.74	2	72.65	72.60	3	1,715	0.17%
2021/10/21	0	0.00	3	72.73	71.90	-3	1,699	-0.18%
2021/10/20	0	0.00	3	71.20	71.10	-3	1,659	-0.18%
2021/10/19	0	0.00	4	70.60	71.00	-4	1,658	-0.24%
2021/10/18	1	70.00	0	0.00	70.10	1	1,664	0.06%
2021/10/15	0	0.00	1	69.50	69.50	-1	1,650	-0.06%
2021/10/14	2	65.60	0	0.00	67.20	2	1,630	0.12%
2021/10/13	1	66.40	0	0.00	66.50	1	1,623	0.06%
2021/10/08	3	68.20	0	0.00	67.70	3	1,620	0.19%
2021/10/06	1	67.00	0	0.00	67.20	1	1,657	0.06%
2021/10/01	2	69.90	0	0.00	69.40	2	1,626	0.12%
2021/09/30	0	0.00	5	71.60	72.10	-5	1,597	-0.31%
2021/09/29	3	71.20	2	72.20	71.10	1	1,586	0.06%
2021/09/27	1	71.50	0	0.00	71.40	1	1,519	0.07%
2021/09/24	4	72.30	1	72.20	72.80	3	1,489	0.20%
2021/09/23	4	73.08	1	72.90	72.90	3	1,435	0.21%
2021/09/22	1	70.60	0	0.00	70.10	1	1,308	0.08%
2021/09/17	2	72.30	3	72.47	72.80	-1	1,241	-0.08%
2021/09/16	0	0.00	1	69.70	70.80	-1	1,079	-0.09%
2021/09/14	0	0.00	20	68.60	68.70	-20	1,048	-1.91%
2021/09/13	20	70.00	0	0.00	68.70	20	1,044	1.92%
2021/09/06	0	0.00	20	71.00	70.00	-20	1,009	-1.98%
2021/09/03	11	73.05	1	72.60	72.30	10	972	1.03%
2021/09/02	15	72.83	6	72.78	73.90	9	928	0.97%
2021/08/31	0	0.00	1	70.60	70.80	-1	806	-0.12%
2021/08/30	2	71.50	1	70.80	70.90	1	796	0.13%
2021/08/27	4	70.88	5	70.94	70.20	-1	736	-0.14%
2021/08/26	9	69.97	8	70.04	70.90	1	650	0.15%
2021/08/16	0	0.00	1	66.00	65.30	-1	470	-0.21%
2021/08/05	0	0.00	1.1	68.20	68.60	-1.1	503	-0.21%
2021/08/04	0	0.00	1	69.00	69.30	-1	520	-0.19%
2021/08/02	0	0.00	1	68.40	68.50	-1	537	-0.19%
2021/07/27	2	69.40	0	0.00	69.40	2	538	0.37%
2021/07/26	1	69.40	15	69.40	69.40	-14	542	-2.58%
2021/07/23	2	70.90	15	70.03	69.90	-13	552	-2.35%
2021/07/22	0	0.00	2	70.55	70.60	-2	550	-0.36%
2021/07/21	1	69.30	0	0.00	68.60	1	544	0.18%
2021/07/16	1	70.30	0	0.00	70.40	1	592	0.17%
2021/07/15	15	71.20	0	0.00	70.40	15	607	2.47%
2021/07/13	15	70.67	0	0.00	71.50	15	726	2.06%
2021/07/12	0	0.00	2	68.95	69.30	-2	741	-0.27%
2021/07/09	2	67.30	0	0.00	67.10	2	737	0.27%
2021/06/21	2	65.90	0	0.00	65.60	2	976	0.20%
2021/06/17	0	0.00	2	66.50	66.40	-2	980	-0.20%
2021/06/15	0	0.00	0.2	66.70	66.70	-0.2	996	-0.02%
2021/06/07	0	0.00	5	64.50	65.00	-5	1,027	-0.49%
2021/05/24	2	62.70	0	0.00	63.00	2	1,269	0.16%
2021/05/17	0	0.00	1	58.80	58.50	-1	1,291	-0.08%
2021/05/13	1	61.50	0	0.00	61.90	1	1,277	0.08%
2021/05/12	0	0.00	8	63.80	61.90	-8	1,266	-0.63%
2021/05/11	0	0.00	10	65.76	65.50	-10	1,246	-0.80%
2021/05/04	2	69.45	0	0.00	69.40	2	1,245	0.16%
2021/05/03	2	71.55	0	0.00	70.80	2	1,231	0.16%
2021/04/28	0	0.00	1	73.60	74.40	-1	1,217	-0.08%
2021/04/26	0	0.00	1	75.20	75.00	-1	1,244	-0.08%
2021/04/23	0	0.00	1	75.20	75.20	-1	1,258	-0.08%
2021/04/22	0	0.00	10	78.60	74.90	-10	1,289	-0.78%
2021/04/21	10	78.20	0	0.00	78.30	10	1,282	0.78%
2021/04/20	17.1	79.61	0	0.00	77.40	17.1	1,378	1.24%
2021/04/19	0	0.00	2	78.05	78.50	-2	1,378	-0.15%
2021/04/16	0	0.00	1	74.20	75.20	-1	1,368	-0.07%
2021/04/09	0	0.00	2	74.95	73.00	-2	1,302	-0.15%
2021/04/08	1	74.00	0	0.00	74.80	1	1,279	0.08%
2021/04/07	1	72.70	0	0.00	71.50	1	1,240	0.08%
2021/04/06	0	0.00	1	71.90	71.70	-1	1,219	-0.08%
2021/03/31	0	0.00	1	71.70	71.60	-1	1,212	-0.08%
2021/03/30	1	70.60	0	0.00	70.70	1	1,226	0.08%
2021/03/29	1	70.40	0	0.00	70.30	1	1,264	0.08%
2021/03/25	2	69.50	0	0.00	69.50	2	1,426	0.14%
2021/03/22	0	0.00	3	69.10	69.00	-3	1,565	-0.19%
2021/03/15	0	0.00	5	69.70	70.00	-5	1,669	-0.30%
2021/03/11	1	69.20	0	0.00	70.20	1	1,755	0.06%
2021/03/09	0	0.00	1	70.30	71.30	-1	1,815	-0.06%
2021/03/08	0	0.00	2	73.35	71.90	-2	1,799	-0.11%
2021/03/05	1	72.00	0	0.00	71.80	1	1,775	0.06%
2021/03/04	19	71.81	24	71.41	71.40	-5	1,759	-0.28%
2021/03/03	0	0.00	4	70.55	69.80	-4	1,697	-0.24%
2021/02/18	0	0.00	5	66.20	67.00	-5	1,572	-0.32%
2021/02/17	5	66.10	0	0.00	66.20	5	1,571	0.32%
2021/02/05	1	65.00	0	0.00	64.90	1	1,564	0.06%
2021/01/27	0	0.00	1	67.00	67.30	-1	1,533	-0.07%
2021/01/22	0	0.00	3	66.73	66.90	-3	1,511	-0.20%
2021/01/21	0	0.00	6	66.70	66.70	-6	1,503	-0.40%
2021/01/18	2	68.60	1	69.80	69.00	1	1,452	0.07%
2021/01/15	2	72.05	0	0.00	71.10	2	1,429	0.14%
2021/01/14	1	71.00	1	72.40	72.40	0	1,403	0.00%
2021/01/13	13.1	71.20	13.4	71.83	71.60	-0.2	1,372	-0.02%
2021/01/12	2	69.30	0	0.00	68.60	2	1,256	0.16%
2021/01/11	1	68.10	2	67.95	69.70	-1	1,198	-0.08%
2021/01/08	0	0.00	4	65.80	66.50	-4	1,127	-0.35%
2021/01/06	1	67.20	1	65.60	65.40	0	1,099	0.00%
2021/01/05	0	0.00	2	66.20	66.50	-2	1,074	-0.19%
2021/01/04	2	66.60	32	66.53	66.70	-30	1,062	-2.82%
2020/12/31	0	0.00	12	65.82	66.40	-12	1,049	-1.14%
2020/12/30	7	66.07	7	65.94	66.20	0	1,038	0.00%
2020/12/25	2	66.05	1	66.80	66.00	1	1,000	0.10%
2020/12/24	4	66.23	0	0.00	66.00	4	973	0.41%
2020/12/23	1	66.90	11	66.52	66.40	-10	938	-1.07%
2020/12/22	2	67.70	6	67.90	65.90	-4	895	-0.45%
2020/12/21	10	68.00	2	66.95	66.50	8	793	1.01%
2020/12/18	45	66.47	10	66.55	66.80	35	737	4.75%
2020/12/17	8	65.71	6	65.90	64.90	2	660	0.30%
2020/12/16	0	0.00	3	65.73	66.10	-3	635	-0.47%
2020/12/15	1	64.00	0	0.00	63.90	1	588	0.17%
2020/12/14	0	0.00	1	65.40	65.10	-1	581	-0.17%
2020/12/10	1	64.20	0	0.00	63.30	1	495	0.20%
2020/12/09	1	64.20	0	0.00	65.00	1	473	0.21%
2020/12/08	5	65.34	1	65.40	65.00	4	451	0.89%
2020/12/04	1	63.60	0	0.00	63.80	1	349	0.29%
2020/12/03	0	0.00	2	63.05	63.60	-2	328	-0.62%
2020/11/30	0	0.00	1	62.00	61.70	-1	250	-0.40%
2020/10/12	0	0.00	2	61.00	60.30	-2	430	-0.46%
2020/10/06	0	0.00	2	61.30	61.30	-2	601	-0.33%
2020/09/28	2	60.10	0	0.00	60.20	2	716	0.28%
2020/09/10	1	63.00	1	62.80	62.60	0	839	0.00%
2020/08/20	2	60.80	0	0.00	60.80	2	867	0.23%
2020/08/19	1	63.20	0	0.00	62.90	1	857	0.12%
2020/08/05	1	64.60	0	0.00	64.60	1	846	0.12%
2020/08/03	2	65.30	0	0.00	65.10	2	844	0.24%
2020/07/28	5	65.56	0	0.00	64.30	5	853	0.59%
2020/07/27	10	67.01	10	66.56	66.00	0	829	0.00%
2020/07/22	1	67.30	1	67.00	67.00	0	786	0.00%
2020/07/17	1	66.10	16	65.57	65.70	-15	750	-2.00%
2020/07/16	0	0.00	1	65.50	65.50	-1	743	-0.13%
2020/07/14	18	68.16	1	67.80	67.80	17	719	2.36%
2020/07/13	17	68.46	19	69.85	70.30	-2	680	-0.29%
2020/07/10	1	66.60	0	0.00	65.80	1	590	0.17%
2020/07/09	0	0.00	8	62.88	63.00	-8	514	-1.55%
2020/07/07	2	63.50	13	62.85	63.10	-11	514	-2.14%
2020/07/06	4	64.88	0	0.00	64.00	4	516	0.77%
2020/07/03	25	65.86	4	66.13	66.20	21	478	4.39%
2020/06/23	2	62.10	0	0.00	62.00	2	426	0.47%
2020/06/08	0	0.00	1	62.00	61.80	-1	482	-0.21%
2020/06/04	1	61.10	0	0.00	60.80	1	495	0.21%
2020/06/03	1	61.00	0	0.00	61.10	1	505	0.20%
2020/06/01	0	0.00	10	60.65	60.90	-10	503	-1.99%
2020/05/28	0	0.00	4	61.70	60.70	-4	504	-0.79%
2020/05/27	1	60.70	0	0.00	60.50	1	505	0.20%
2020/05/26	13	61.15	0	0.00	61.00	13	508	2.56%
2020/05/20	0	0.00	5	59.90	60.00	-5	505	-0.99%
2020/05/15	5	60.90	0	0.00	60.20	5	499	1.00%
2020/05/12	0	0.00	40	60.36	60.30	-40	494	-8.09%
2020/05/08	1	59.40	0	0.00	59.70	1	485	0.21%
2020/05/07	0	59.40	0	0.00	59.30	0	485	0.00%
2020/04/30	10	58.25	0	0.00	58.90	10	474	2.11%
2020/04/28	10	57.27	0	0.00	57.00	10	461	2.17%
2020/04/27	0	0.00	2	56.70	56.80	-2	479	-0.42%
2020/04/17	20	58.05	0	0.00	57.40	20	474	4.21%
2020/04/16	0	0.00	2	56.00	56.10	-2	461	-0.43%
2020/04/09	0	0.00	32	53.42	54.30	-32	468	-6.83%
2020/04/06	0	0.00	7	51.80	52.00	-7	446	-1.57%
2020/03/27	32	52.10	0	0.00	51.30	32	467	6.84%
2020/03/24	0	0.00	1	50.60	50.20	-1	495	-0.20%
2020/03/23	1	49.20	0	0.00	48.70	1	501	0.20%
2020/03/16	0	0.00	8	50.80	50.80	-8	555	-1.44%
2020/03/09	2	59.60	0	0.00	59.00	2	533	0.37%
2020/03/02	0	0.00	10	60.75	60.70	-10	542	-1.84%
2020/02/12	0	0.00	5	64.20	64.30	-5	594	-0.84%
2020/02/03	0	0.00	2	63.00	62.40	-2	688	-0.29%
2020/01/31	0	63.90	0	0.00	64.00	0	691	0.00%
2020/01/30	0	0.00	1	62.80	63.40	-1	710	-0.14%
2020/01/16	5	66.30	0	0.00	66.30	5	727	0.69%
2020/01/06	0	0.00	1	66.80	66.90	-1	955	-0.10%
2019/12/30	10	68.70	0	0.00	68.60	10	964	1.04%
2019/12/25	1	69.30	0	0.00	69.30	1	962	0.10%
2019/12/19	0	0.00	1	71.80	70.80	-1	943	-0.11%
2019/12/18	0	0.00	9	70.48	70.40	-9	909	-0.99%
2019/12/17	0	0.00	11	70.45	70.00	-11	906	-1.21%
2019/12/16	0	0.00	1	69.30	69.50	-1	908	-0.11%
2019/12/13	0	0.00	3	70.50	68.90	-3	906	-0.33%
2019/12/12	12	70.49	0	0.00	70.30	12	888	1.35%
2019/12/06	2	68.85	5	69.30	68.40	-3	834	-0.36%
2019/12/05	1	69.40	1	69.30	69.20	0	827	0.00%
2019/12/04	11	68.20	3	68.30	68.30	8	808	0.99%
2019/12/02	0	0.00	1	66.50	67.80	-1	796	-0.13%
2019/11/29	1	66.50	1	66.70	66.50	0	801	0.00%
2019/11/26	2	68.50	2	68.10	67.60	0	831	0.00%
2019/11/20	1	66.50	0	0.00	66.60	1	835	0.12%
2019/11/08	0	0.00	20	70.20	71.00	-20	844	-2.37%
2019/11/07	0	0.00	7	70.37	70.60	-7	837	-0.84%
2019/11/05	2	72.00	0	0.00	71.60	2	814	0.25%
2019/11/04	1	71.50	1	71.30	72.00	0	802	0.00%
2019/11/01	26	70.51	1	69.40	71.10	25	777	3.22%
2019/10/24	0	0.00	5	71.80	72.20	-5	680	-0.74%
2019/10/22	1	72.70	16	70.49	73.20	-15	649	-2.31%
2019/10/21	1	69.60	0	0.00	70.10	1	597	0.17%
2019/10/18	29	71.96	10	71.61	70.60	19	584	3.25%
2019/10/17	0	0.00	4	69.23	69.70	-4	509	-0.78%
2019/10/15	14	65.70	0	0.00	65.50	14	443	3.16%
2019/10/14	4	64.65	2	65.10	65.50	2	432	0.46%
2019/10/09	1	63.80	0	0.00	63.20	1	409	0.24%
2019/10/08	0	0.00	1	62.60	63.50	-1	401	-0.25%
2019/09/26	0	0.00	1	61.20	61.40	-1	361	-0.28%
2019/09/19	0	0.00	5	61.90	60.90	-5	351	-1.42%
2019/09/18	0	0.00	1	60.00	60.00	-1	337	-0.30%
2019/08/29	4	58.10	0	0.00	56.60	4	287	1.39%
2019/08/21	0	0.00	1	61.90	60.60	-1	238	-0.42%
2019/08/20	0	0.00	13	61.98	61.00	-13	229	-5.67%
2019/08/02	0	0.00	3	58.00	58.00	-3	191	-1.57%
2019/07/08	0	0.00	1	58.60	58.60	-1	248	-0.40%
2019/07/03	2	58.00	0	0.00	58.30	2	251	0.80%
2019/07/02	1	61.30	3	61.23	61.20	-2	247	-0.81%
2019/06/27	1	60.60	0	0.00	60.70	1	242	0.41%
2019/06/18	5	59.98	5	59.60	59.60	0	247	0.00%
2019/06/17	0	0.00	5	59.60	59.60	-5	248	-2.01%
2019/06/13	5	59.68	0	0.00	59.60	5	252	1.98%
2019/06/04	0	0.00	5	59.00	59.00	-5	301	-1.66%
2019/05/31	5	59.60	0	0.00	59.70	5	308	1.62%
2019/05/22	2	58.80	0	0.00	58.80	2	351	0.57%
2019/05/21	1	58.50	0	0.00	58.80	1	356	0.28%
2019/05/07	3	60.87	0	0.00	61.10	3	400	0.75%
2019/05/06	5	61.60	0	0.00	61.60	5	392	1.28%
2019/05/02	1	62.10	0	0.00	62.20	1	389	0.26%
2019/04/24	0	0.00	1	62.40	62.50	-1	354	-0.28%
2019/04/16	1	61.40	0	0.00	61.60	1	344	0.29%
2019/04/08	0	0.00	4	61.90	61.80	-4	341	-1.17%
2019/03/22	5	62.00	5	61.20	61.20	0	379	0.00%
2019/03/21	0	0.00	5	61.70	61.70	-5	379	-1.32%
2019/03/19	5	62.00	2	61.90	61.80	3	378	0.79%
2019/03/14	0	0.00	1	61.40	61.30	-1	372	-0.27%
2019/03/13	1	62.50	0	0.00	62.30	1	364	0.27%
2019/03/08	0	0.00	1	60.00	60.00	-1	357	-0.28%
2019/03/07	0	0.00	1	59.70	59.70	-1	373	-0.27%
2019/03/05	0	0.00	3	60.10	60.10	-3	376	-0.80%
2019/03/04	0	0.00	1	60.90	60.90	-1	372	-0.27%
2019/02/27	5	60.40	0	0.00	60.90	5	366	1.36%
2019/02/25	0	0.00	7	59.40	59.40	-7	353	-1.98%
2019/02/22	0	0.00	3	59.30	59.30	-3	352	-0.85%
2019/02/21	10	60.02	0	0.00	59.60	10	352	2.84%
2019/02/20	6	59.00	0	0.00	59.60	6	350	1.71%
2019/02/15	2	59.30	1	58.90	58.80	1	333	0.30%
2019/02/13	5	57.60	5	58.00	58.00	0	318	0.00%
2019/01/30	5	58.20	5	57.30	57.30	0	307	0.00%
2019/01/29	0	0.00	5	57.10	57.10	-5	307	-1.63%
2019/01/28	0	0.00	2	57.90	57.90	-2	302	-0.66%
2019/01/25	10	59.10	3	58.20	58.20	7	303	2.31%
2019/01/16	1	58.40	0	0.00	58.00	1	342	0.29%
2019/01/10	10	58.60	10	57.70	57.70	0	348	0.00%
2018/12/25	1	57.80	0	0.00	58.20	1	378	0.26%
2018/12/21	1	58.20	0	0.00	58.20	1	376	0.27%
2018/12/19	0	0.00	6	60.53	60.70	-6	367	-1.63%
2018/12/18	5	60.64	9	60.32	60.00	-4	356	-1.12%
2018/12/13	0	0.00	10	56.30	56.30	-10	321	-3.11%
2018/12/12	1	55.50	0	0.00	55.90	1	320	0.31%
2018/12/06	0	0.00	10	55.00	55.00	-10	323	-3.09%
2018/12/05	10	57.00	0	0.00	57.10	10	317	3.15%
2018/12/04	10	58.40	0	0.00	56.80	10	319	3.13%
2018/12/03	10	56.40	11	57.30	57.50	-1	317	-0.32%
2018/11/30	1	54.70	15	55.00	55.10	-14	308	-4.54%
2018/11/29	10	55.40	0	0.00	54.20	10	294	3.40%
2018/11/22	3	53.50	0	0.00	53.20	3	281	1.06%
2018/11/15	1	53.20	2	53.25	53.00	-1	274	-0.36%
2018/11/12	1	53.90	0	0.00	53.50	1	275	0.36%
2018/11/08	5	54.00	0	0.00	54.40	5	274	1.82%
2018/10/19	1	55.50	0	0.00	58.80	1	270	0.37%
2018/10/12	5	57.10	0	0.00	58.60	5	351	1.42%
2018/10/09	5	63.60	0	0.00	63.10	5	339	1.47%
2018/10/01	1	66.30	0	0.00	66.70	1	383	0.26%
2018/09/27	0	0.00	5	66.50	66.30	-5	406	-1.23%
2018/09/17	0	0.00	3	65.70	65.70	-3	469	-0.64%
2018/09/14	0	0.00	1	65.30	65.20	-1	470	-0.21%
2018/09/12	0	0.00	1	63.80	63.40	-1	471	-0.21%
2018/09/11	2	64.30	0	0.00	64.60	2	476	0.42%
2018/09/07	0	0.00	1	65.00	64.80	-1	482	-0.21%
2018/08/24	1	64.90	0	0.00	64.80	1	506	0.20%
2018/08/21	1	64.30	0	0.00	64.30	1	513	0.19%
2018/08/16	0	0.00	1	65.10	65.10	-1	524	-0.19%
2018/08/15	1	65.80	0	0.00	65.60	1	526	0.19%
2018/08/10	0	0.00	1	67.70	67.60	-1	522	-0.19%
2018/08/08	1	69.30	0	0.00	68.80	1	531	0.19%
2018/08/01	0	0.00	1	69.50	69.50	-1	547	-0.18%
2018/07/31	0	0.00	1	69.50	68.80	-1	548	-0.18%
2018/07/30	2	68.70	0	0.00	68.90	2	547	0.37%
2018/07/25	0	0.00	12	69.93	69.90	-12	575	-2.08%
2018/07/24	0	0.00	1	69.80	69.70	-1	576	-0.17%
2018/07/23	4	69.43	3	68.90	69.10	1	574	0.17%
2018/07/20	12	69.49	12	68.70	68.20	0	557	0.00%
2018/07/17	1	65.50	0	0.00	65.00	1	535	0.19%
2018/07/16	5	65.80	0	0.00	65.80	5	541	0.92%
2018/07/05	1	65.20	0	0.00	63.70	1	656	0.15%
2018/07/03	11	67.70	0	0.00	67.60	11	646	1.70%
2018/07/02	1	70.90	0	0.00	70.70	1	657	0.15%
2018/06/26	5	73.20	0	0.00	72.10	5	645	0.77%
2018/06/21	0	0.00	1	74.60	74.70	-1	640	-0.16%
2018/06/14	5	74.50	0	0.00	74.20	5	654	0.76%
2018/06/13	1	75.20	0	0.00	74.90	1	652	0.15%
2018/06/08	6	75.67	0	0.00	75.60	6	668	0.90%
2018/06/07	6	76.50	0	0.00	76.40	6	672	0.89%
2018/06/06	0	0.00	8	75.70	76.00	-8	664	-1.20%
2018/06/05	4	75.60	0	0.00	75.20	4	661	0.60%
2018/06/04	5	75.70	0	0.00	75.80	5	659	0.76%
2018/05/31	3	75.30	0	0.00	75.10	3	663	0.45%
2018/05/30	3	75.10	0	0.00	74.90	3	665	0.45%
2018/05/29	1	76.20	0	0.00	76.10	1	669	0.15%
2018/05/28	1	76.40	0	0.00	77.00	1	681	0.15%
2018/05/24	0	0.00	1	75.30	75.30	-1	694	-0.14%
2018/05/15	0	0.00	1	75.20	74.70	-1	726	-0.14%
2018/05/03	3	74.50	5	74.88	74.10	-2	766	-0.26%
2018/04/30	1	77.80	0	0.00	77.40	1	738	0.14%
2018/04/27	1	76.80	0	0.00	77.00	1	731	0.14%
2018/04/24	1	78.10	1	77.80	78.30	0	736	0.00%
2018/04/23	1	79.00	28	78.87	78.50	-27	734	-3.68%
2018/04/20	4	82.70	0	0.00	81.20	4	733	0.55%
2018/04/19	8	82.80	1	82.50	82.80	7	728	0.96%
2018/04/18	3	82.50	0	0.00	82.40	3	719	0.42%
2018/04/17	2	82.05	1	81.90	81.00	1	705	0.14%
2018/04/16	30	83.49	1	83.20	83.00	29	698	4.15%
2018/04/13	7	83.03	4	82.93	83.10	3	675	0.44%
2018/04/12	1	79.00	0	0.00	79.80	1	607	0.16%
2018/03/31	0	0.00	2	77.40	78.00	-2	621	-0.32%
2018/03/28	0	0.00	1	76.00	75.50	-1	639	-0.16%
2018/03/27	0	0.00	20	76.78	76.80	-20	666	-3.00%
2018/03/26	0	0.00	1	76.10	76.40	-1	738	-0.14%
2018/03/23	5	75.94	0	0.00	75.80	5	760	0.66%
2018/03/22	1	77.80	0	0.00	77.50	1	755	0.13%
2018/03/21	1	78.40	0	0.00	78.20	1	753	0.13%
2018/03/15	2	80.70	2	80.80	80.50	0	762	0.00%
2018/03/02	2	79.00	0	0.00	79.10	2	1,106	0.18%
2018/03/01	0	0.00	3	80.20	80.10	-3	1,121	-0.27%
2018/02/27	3	81.17	4	81.28	80.60	-1	1,135	-0.09%
2018/02/26	6	81.50	2	81.40	81.30	4	1,179	0.34%
2018/02/22	2	80.50	0	0.00	80.20	2	1,350	0.15%
2018/02/12	0	0.00	5	77.10	77.30	-5	1,471	-0.34%
2018/02/09	5	75.30	0	0.00	76.90	5	1,481	0.34%
2018/02/08	0	0.00	5	78.36	78.60	-5	1,487	-0.34%
2018/02/07	5	78.60	0	0.00	78.80	5	1,490	0.34%
2018/02/06	20	78.00	0	0.00	77.00	20	1,477	1.35%
2018/02/02	0	0.00	1	83.30	83.90	-1	1,448	-0.07%
2018/02/01	0	0.00	2	82.20	82.00	-2	1,441	-0.14%
2018/01/31	3	81.27	0	0.00	81.20	3	1,440	0.21%
2018/01/30	0	0.00	4	81.70	81.60	-4	1,449	-0.28%
2018/01/29	0	0.00	2	83.40	83.70	-2	1,437	-0.14%
2018/01/25	2	82.60	0	0.00	82.50	2	1,445	0.14%
2018/01/02	1	85.20	1	85.30	85.30	0	1,487	0.00%