中砂 (1560)-富邦-陽明券商分點個股進出

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
243.5
漲跌
▼6.5
漲幅
-2.60%
成交量
2,306張
產業
上市電機機械類股
511人加入追蹤

立即追蹤
本地時間:14:30

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

中砂 (1560)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.7	245.07	1	246.00	243.50	0.7	5,002	0.01%
2024/05/02	9.1	250.61	5	250.40	250.00	4.1	5,005	0.08%
2024/04/30	27.1	263.54	4.5	257.87	255.00	22.6	5,021	0.45%
2024/04/29	13	259.77	35.1	263.63	264.00	-22.1	4,958	-0.45%
2024/04/26	22	256.02	13.6	255.73	256.00	8.4	4,966	0.17%
2024/04/25	36	249.86	37.6	256.53	257.50	-1.6	5,018	-0.03%
2024/04/24	8	238.81	8.8	237.68	243.00	-0.8	4,996	-0.02%
2024/04/23	6.2	225.34	1	222.00	221.00	5.2	5,037	0.10%
2024/04/22	14.2	228.94	9.7	224.00	221.00	4.5	5,047	0.09%
2024/04/19	40.1	239.89	5.2	243.10	233.00	34.9	5,114	0.68%
2024/04/18	4.2	258.55	5.1	259.93	258.00	-0.9	5,102	-0.02%
2024/04/17	5.4	257.83	14.1	256.15	259.50	-8.7	5,100	-0.17%
2024/04/16	11.2	250.15	7.1	249.21	250.00	4	5,076	0.08%
2024/04/15	4	251.51	11	255.05	254.00	-7	5,077	-0.14%
2024/04/12	4	259.50	6.1	257.82	256.00	-2.1	5,065	-0.04%
2024/04/11	7.6	254.68	1.2	253.07	254.50	6.5	5,053	0.13%
2024/04/10	7	258.71	2.1	260.45	257.50	4.9	5,029	0.10%
2024/04/09	11.1	260.95	4.3	258.88	258.50	6.8	5,032	0.13%
2024/04/08	7.1	263.64	2	265.00	264.00	5.1	5,014	0.10%
2024/04/03	17.8	267.65	19.3	270.04	266.50	-1.6	5,056	-0.03%
2024/04/02	51.6	278.24	52.8	281.40	272.50	-1.1	5,024	-0.02%
2024/04/01	7	269.43	16	270.72	270.50	-9	4,956	-0.18%
2024/03/29	14.2	264.20	20.4	263.57	261.50	-6.3	5,046	-0.12%
2024/03/28	14	260.39	8.1	260.05	259.00	5.9	5,089	0.12%
2024/03/27	15.3	259.02	26.6	261.56	264.00	-11.4	5,048	-0.22%
2024/03/26	14	256.50	26.3	257.55	253.50	-12.2	4,948	-0.25%
2024/03/25	7.7	253.20	17.2	253.05	254.00	-9.5	4,886	-0.20%
2024/03/22	3.6	244.75	2	244.25	245.00	1.6	4,845	0.03%
2024/03/21	5	248.20	3	246.17	245.00	2	4,840	0.04%
2024/03/20	5	251.00	9	251.22	247.50	-4	4,850	-0.08%
2024/03/19	17.1	254.21	12	254.29	251.00	5.1	4,851	0.10%
2024/03/18	18	255.11	14.6	255.29	256.00	3.5	4,863	0.07%
2024/03/15	2.3	242.83	7.5	244.41	243.50	-5.3	4,827	-0.11%
2024/03/14	15.8	242.12	3.5	241.84	240.50	12.3	4,834	0.25%
2024/03/13	15.6	250.63	16.6	251.40	243.50	-1	4,873	-0.02%
2024/03/12	25.8	250.86	11.2	249.28	251.50	14.6	4,863	0.30%
2024/03/11	5.5	242.61	9.1	241.56	241.00	-3.5	4,828	-0.07%
2024/03/08	32.5	248.18	24	247.85	241.00	8.5	4,848	0.18%
2024/03/07	10.5	251.34	8.5	251.36	246.00	2	4,845	0.04%
2024/03/06	23.7	253.05	13	249.88	254.50	10.7	4,830	0.22%
2024/03/05	23.4	254.62	6	251.58	251.50	17.4	4,809	0.36%
2024/03/04	38.2	259.84	15.6	260.06	255.00	22.7	4,796	0.47%
2024/03/01	24.6	255.56	3.7	256.90	256.00	20.9	4,745	0.44%
2024/02/29	19.8	256.17	23.5	257.33	258.00	-3.7	4,710	-0.08%
2024/02/27	11.5	269.55	5	265.40	268.00	6.5	4,625	0.14%
2024/02/26	15.2	270.79	19	271.34	273.00	-3.8	4,609	-0.08%
2024/02/23	38.1	287.40	31.2	281.78	276.50	6.9	4,613	0.15%
2024/02/22	67.5	263.18	33.4	267.60	275.50	34.1	4,399	0.77%
2024/02/21	23	247.68	40	251.85	250.50	-17	4,269	-0.40%
2024/02/20	11.3	238.44	9.1	238.60	238.00	2.2	4,145	0.05%
2024/02/19	4.2	233.75	8	233.81	233.00	-3.8	4,100	-0.09%
2024/02/16	11	238.82	22	240.86	238.00	-11	4,154	-0.26%
2024/02/15	40.3	234.12	33.9	235.53	238.00	6.4	4,174	0.15%
2024/02/05	21.2	222.71	17	220.38	220.50	4.2	4,227	0.10%
2024/02/02	13.4	219.64	11	219.64	217.50	2.4	4,217	0.06%
2024/02/01	26.5	218.26	18	219.61	217.50	8.5	4,271	0.20%
2024/01/31	44.8	221.05	31.1	220.21	219.50	13.7	4,353	0.31%
2024/01/30	35	204.93	40.1	206.88	209.50	-5.1	4,300	-0.12%
2024/01/29	10	193.50	32.2	194.86	195.50	-22.2	4,204	-0.53%
2024/01/26	5.1	189.09	11	188.27	189.00	-5.9	4,304	-0.14%
2024/01/25	13	188.92	4.1	187.38	187.00	8.9	4,389	0.20%
2024/01/24	31.1	192.12	1	189.00	189.00	30.1	4,403	0.68%
2024/01/23	3	196.82	1	196.50	195.50	2	4,411	0.05%
2024/01/22	16	194.19	24	195.04	196.50	-8	4,398	-0.18%
2024/01/19	36.3	191.12	31.5	195.67	194.50	4.8	4,359	0.11%
2024/01/18	73	196.80	61.4	197.04	194.00	11.6	4,295	0.27%
2024/01/17	7	196.71	10.3	198.55	196.00	-3.3	4,222	-0.08%
2024/01/16	3.3	195.74	4	196.00	193.50	-0.7	4,168	-0.02%
2024/01/15	18	197.78	25.5	198.73	197.00	-7.5	4,189	-0.18%
2024/01/12	7	194.25	10.9	193.47	190.50	-3.8	4,163	-0.09%
2024/01/11	4	187.50	7	188.57	189.00	-3	4,132	-0.07%
2024/01/10	1.1	189.61	9	187.33	185.50	-7.9	4,162	-0.19%
2024/01/09	4	185.63	2.2	186.73	187.00	1.9	4,175	0.04%
2024/01/08	2.3	181.86	1	181.00	180.50	1.3	4,161	0.03%
2024/01/05	2.2	184.41	3	183.17	182.50	-0.9	4,214	-0.02%
2024/01/04	4.4	185.17	2	186.50	184.00	2.4	4,403	0.05%
2024/01/03	2.1	186.77	2	186.50	188.00	0.1	4,435	0.00%
2024/01/02	1	189.54	3	191.33	190.00	-2	4,467	-0.04%
2023/12/29	14.1	190.69	19	192.69	192.00	-4.9	4,481	-0.11%
2023/12/28	11.1	191.39	12	189.00	189.00	-0.9	4,494	-0.02%
2023/12/27	39.3	190.08	46.2	192.37	190.50	-6.9	4,522	-0.15%
2023/12/26	93	189.49	116.2	188.53	189.00	-23.2	4,613	-0.50%	大賣/
2023/12/25	25	179.78	34.5	182.95	185.00	-9.5	4,795	-0.20%
2023/12/22	6.1	171.96	16.2	173.34	174.00	-10.1	4,967	-0.20%
2023/12/21	3.3	168.50	1	168.00	168.00	2.3	4,957	0.05%
2023/12/20	1.1	167.77	3	170.50	170.00	-1.9	4,991	-0.04%
2023/12/19	1.2	171.04	1	171.00	171.00	0.2	5,028	0.00%
2023/12/18	5.3	173.92	31	172.02	172.50	-25.7	5,048	-0.51%
2023/12/15	20.1	176.73	0.1	175.50	174.50	20.1	5,045	0.40%
2023/12/14	15	181.40	21	180.83	180.00	-6	5,031	-0.12%
2023/12/13	17	179.29	20	179.70	178.50	-3	5,055	-0.06%
2023/12/12	17	180.62	16	178.50	178.00	1	5,051	0.02%
2023/12/11	4	178.50	1	181.00	175.50	3	5,161	0.06%
2023/12/08	50	180.58	29	180.33	179.00	21	5,246	0.40%
2023/12/07	6.1	177.79	35.3	177.89	174.00	-29.2	5,251	-0.56%
2023/12/06	12.2	179.29	21	177.64	180.50	-8.8	5,213	-0.17%
2023/12/05	4.1	182.60	6	184.00	182.00	-1.9	5,182	-0.04%
2023/12/04	35	188.03	18	188.75	186.50	17	5,163	0.33%
2023/12/01	0	0.00	3	186.33	187.00	-3	5,147	-0.06%
2023/11/30	3.1	184.49	13	184.96	184.00	-9.9	5,116	-0.19%
2023/11/29	12	183.96	5	185.00	186.00	7	5,103	0.14%
2023/11/28	4	179.38	3	180.33	180.00	1	5,056	0.02%
2023/11/27	2	180.25	7.2	180.76	178.50	-5.2	5,019	-0.10%
2023/11/24	4	183.75	3	185.17	184.00	1	4,991	0.02%
2023/11/22	10	184.50	30.8	182.96	188.00	-20.8	4,881	-0.43%
2023/11/21	2	178.76	1	177.00	177.00	1	4,809	0.02%
2023/11/20	4	176.12	0	0.00	177.50	4	4,831	0.08%
2023/11/17	20.5	178.63	11	178.91	176.50	9.5	4,872	0.19%
2023/11/16	13	176.62	3	177.33	176.00	10	4,870	0.21%
2023/11/15	20	181.20	9.1	177.88	178.00	10.9	4,852	0.22%
2023/11/14	10	182.00	12	180.75	181.50	-2	4,796	-0.04%
2023/11/13	33	180.03	65.4	178.95	181.00	-32.4	4,726	-0.69%
2023/11/10	14	173.57	1.1	172.07	171.00	12.9	4,548	0.28%
2023/11/09	4	168.61	25	168.65	173.50	-21	4,534	-0.46%
2023/11/08	32.1	172.48	16	175.41	169.50	16.1	4,430	0.36%
2023/11/07	19.2	169.27	45.2	169.65	169.50	-26	4,285	-0.61%
2023/11/06	2	178.01	10.3	180.40	178.50	-8.3	4,092	-0.20%
2023/11/03	25	178.12	26.1	176.74	180.00	-1.1	4,013	-0.03%
2023/11/02	37	170.27	22	170.75	171.00	15	3,884	0.39%
2023/11/01	1	166.50	19.2	166.53	168.50	-18.2	3,798	-0.48%
2023/10/31	4	162.50	24	162.69	162.50	-20	3,767	-0.53%
2023/10/30	3	163.50	2.1	163.93	163.50	0.9	3,782	0.02%
2023/10/27	3	163.83	3	163.50	163.50	0	3,806	0.00%
2023/10/26	8	162.81	9.3	166.70	163.50	-1.3	3,846	-0.03%
2023/10/25	15	166.27	6.2	168.26	166.00	8.9	3,849	0.23%
2023/10/24	4	165.75	12.1	166.37	167.00	-8.1	4,034	-0.20%
2023/10/23	16.3	165.35	3.1	164.35	165.00	13.2	4,177	0.31%
2023/10/20	3	164.33	7	165.86	167.00	-4	4,416	-0.09%
2023/10/19	2	162.27	6	161.83	164.50	-4	4,397	-0.09%
2023/10/18	9	161.72	3.1	161.16	160.50	6	4,462	0.13%
2023/10/17	16	163.38	4	164.49	163.50	12	4,554	0.26%
2023/10/16	16	161.69	2.1	162.00	162.00	14	4,659	0.30%
2023/10/13	11	163.14	0	0.00	164.50	11	4,811	0.23%
2023/10/12	66.1	163.00	95.1	164.31	165.50	-29.1	4,994	-0.58%
2023/10/11	3	159.67	12.1	157.04	157.00	-9.1	5,049	-0.18%
2023/10/06	2	156.75	5	154.90	157.00	-3	5,160	-0.06%
2023/10/05	7	155.57	15.1	155.93	154.50	-8	5,152	-0.16%
2023/10/04	28	156.55	7	155.71	155.00	21	5,126	0.41%
2023/10/03	6.1	158.10	6.2	158.80	157.00	0	5,058	0.00%
2023/10/02	29	157.74	65.4	160.52	160.00	-36.4	5,036	-0.72%
2023/09/28	66.1	157.13	35.2	156.90	154.50	30.8	4,809	0.64%
2023/09/27	71	152.39	93.4	151.07	150.50	-22.4	4,455	-0.50%
2023/09/26	2	142.00	4.1	142.50	142.00	-2.1	4,184	-0.05%
2023/09/25	3	142.00	0	0.00	141.00	3	4,193	0.07%
2023/09/22	17	141.29	16	141.72	143.50	1	4,183	0.02%
2023/09/21	8	138.06	11	137.09	137.50	-3	4,121	-0.07%
2023/09/20	1	137.50	0	0.00	137.50	1	4,103	0.02%
2023/09/19	4	140.25	2.3	139.94	139.00	1.8	4,119	0.04%
2023/09/18	0	141.00	6.4	141.53	141.50	-6.3	4,114	-0.15%
2023/09/15	6	143.58	10.2	144.15	143.00	-4.2	4,091	-0.10%
2023/09/14	8	142.06	38.1	143.13	144.50	-30.1	4,150	-0.72%
2023/09/13	8	139.69	17	139.35	138.50	-9	4,055	-0.22%
2023/09/12	19	136.18	3	136.67	136.00	16	4,007	0.40%
2023/09/11	1.2	131.04	1	131.00	131.00	0.2	4,103	0.00%
2023/09/08	0	0.00	0	134.50	134.50	0	4,215	0.00%
2023/09/07	0	0.00	1	135.00	133.00	-1	4,464	-0.02%
2023/09/06	0	0.00	3	132.35	134.50	-3	4,527	-0.07%
2023/09/05	2	128.50	7	129.21	130.00	-5	4,613	-0.11%
2023/09/04	2	127.75	3	128.33	128.50	-1	4,624	-0.02%
2023/09/01	17	127.71	1	128.50	127.00	16	4,653	0.34%
2023/08/31	0	0.00	5	130.00	130.00	-5	4,684	-0.11%
2023/08/30	5	128.10	9	129.06	128.00	-4	4,688	-0.09%
2023/08/29	8	128.06	2.1	128.79	127.50	5.9	4,714	0.13%
2023/08/28	7	127.36	7	128.57	129.50	0	4,728	0.00%
2023/08/24	3.1	130.94	2	130.01	128.00	1.1	4,699	0.02%
2023/08/23	6	129.58	15	129.07	130.00	-9	4,681	-0.19%
2023/08/22	11	125.86	11	127.18	126.00	0	4,698	0.00%
2023/08/21	1	126.00	1	124.00	124.00	0	4,672	0.00%
2023/08/18	1	124.50	7	126.86	124.50	-6	4,666	-0.13%
2023/08/17	5	125.90	1	126.50	127.50	4	4,642	0.09%
2023/08/15	2	123.75	0	0.00	125.00	2	4,625	0.04%
2023/08/14	1	123.43	0	0.00	121.50	1	4,614	0.02%
2023/08/11	1.1	125.52	1	125.50	125.50	0.1	4,614	0.00%
2023/08/10	5	125.40	1	123.50	123.00	4	4,600	0.09%
2023/08/09	5	127.10	3	127.00	127.00	2	4,572	0.04%
2023/08/08	12	130.62	2	128.75	129.00	10	4,544	0.22%
2023/08/07	2	131.00	6	132.50	132.50	-4	4,512	-0.09%
2023/08/04	2	131.75	13	132.77	131.50	-11	4,495	-0.24%
2023/08/02	6	133.00	7	133.36	131.50	-1	4,485	-0.02%
2023/08/01	8	137.63	7.1	139.21	136.00	0.9	4,429	0.02%
2023/07/31	31.4	140.10	18	140.78	138.50	13.4	4,395	0.30%
2023/07/28	17	141.18	4	140.50	141.50	13	4,346	0.30%
2023/07/27	24.2	142.48	19.3	141.27	141.50	4.8	4,277	0.11%
2023/07/26	90	151.78	84	149.80	149.00	6	4,045	0.15%
2023/07/25	26	151.48	58.2	150.91	149.00	-32.1	3,879	-0.83%
2023/07/24	8.3	142.32	9	141.78	141.50	-0.7	3,585	-0.02%
2023/07/21	16.2	141.75	12.3	141.96	143.50	3.9	3,543	0.11%
2023/07/20	21	145.64	30.2	147.09	147.50	-9.2	3,472	-0.26%
2023/07/19	42	146.36	24.1	144.94	142.00	17.9	3,337	0.54%
2023/07/18	17	145.44	23	147.08	151.50	-6	3,335	-0.18%
2023/07/17	48	145.30	36.5	146.26	145.00	11.5	3,167	0.36%
2023/07/14	33.2	141.49	54.6	141.84	143.00	-21.4	2,936	-0.73%
2023/07/13	2	126.00	25	129.26	130.00	-23	2,688	-0.85%
2023/07/12	4.2	123.26	7	122.93	122.50	-2.9	2,542	-0.11%
2023/07/11	1.1	123.48	16	123.34	122.50	-14.9	2,508	-0.59%
2023/07/10	2.1	121.08	0	0.00	121.00	2.1	2,499	0.08%
2023/07/07	4.1	121.36	5	121.00	122.00	-0.9	2,491	-0.03%
2023/07/06	6.3	122.77	1	122.50	122.50	5.3	2,454	0.22%
2023/07/05	6.2	124.36	5	125.00	124.00	1.2	2,455	0.05%
2023/07/04	6.1	128.41	3.3	128.35	128.00	2.8	2,459	0.11%
2023/07/03	3.2	125.64	6	126.85	128.00	-2.8	2,539	-0.11%
2023/06/30	3.8	122.93	5.8	122.91	123.00	-2.1	2,535	-0.08%
2023/06/29	3	124.34	1	125.50	125.00	2	2,539	0.08%
2023/06/28	0	124.50	5	125.00	124.00	-5	2,539	-0.20%
2023/06/27	4.2	124.57	2	124.50	124.00	2.2	2,544	0.09%
2023/06/26	6.1	125.01	4	125.50	125.50	2.1	2,531	0.08%
2023/06/21	14.5	127.65	3	127.83	127.00	11.5	2,538	0.45%
2023/06/20	29	129.59	14.6	129.99	127.50	14.4	2,552	0.57%
2023/06/19	12.2	127.75	8	128.63	127.50	4.2	2,496	0.17%
2023/06/16	13	129.92	7.4	130.21	129.50	5.6	2,473	0.23%
2023/06/15	11	132.45	30.1	132.40	132.00	-19.1	2,413	-0.79%
2023/06/14	26	128.35	8	128.81	129.00	18	2,247	0.80%
2023/06/13	25	128.98	47.6	129.60	130.50	-22.6	2,137	-1.06%
2023/06/12	12	122.75	7.4	123.00	122.00	4.6	1,879	0.24%
2023/06/09	11.1	121.18	17	121.20	124.00	-5.9	1,805	-0.33%
2023/06/08	2.2	117.86	2	116.50	116.00	0.2	1,694	0.01%
2023/06/07	3	119.00	2.1	118.52	118.50	0.9	1,716	0.05%
2023/06/06	9	118.39	28	118.27	118.00	-19	1,725	-1.10%
2023/06/05	1	116.50	38	117.00	116.50	-37	1,726	-2.14%
2023/06/02	9	117.00	5	117.40	117.50	4	1,738	0.23%
2023/06/01	1.1	116.05	4.1	115.29	116.50	-3.1	1,767	-0.17%
2023/05/31	1	114.00	1	114.00	113.50	0	1,751	0.00%
2023/05/30	1	113.50	1.4	114.50	114.00	-0.4	1,761	-0.02%
2023/05/29	2	115.75	0.1	114.50	114.50	1.9	1,770	0.11%
2023/05/26	46.1	118.06	16.1	116.04	115.00	29.9	1,786	1.68%
2023/05/25	1	112.00	2	112.25	111.50	-1	1,724	-0.06%
2023/05/24	2	111.00	0	0.00	111.50	2	1,735	0.12%
2023/05/23	0	0.00	0.1	111.00	112.00	-0.1	1,748	-0.01%
2023/05/22	0	0.00	0.1	111.50	111.00	-0.1	1,760	0.00%
2023/05/19	1	111.50	1	111.00	110.00	0	1,766	0.00%
2023/05/18	0	0.00	3	112.50	111.50	-3	1,787	-0.17%
2023/05/17	1	113.00	2.2	112.23	112.50	-1.2	1,827	-0.06%
2023/05/16	0	0.00	1	110.50	111.00	-1	1,822	-0.05%
2023/05/15	0.1	109.00	1	109.50	109.00	-0.9	1,823	-0.05%
2023/05/12	0	0.00	4.1	109.54	110.00	-4.1	1,843	-0.22%
2023/05/11	0	0.00	4.1	109.54	109.50	-4.1	1,866	-0.22%
2023/05/10	0	0.00	1	108.50	110.50	-1	1,895	-0.05%
2023/05/05	2.5	110.40	3	110.50	110.50	-0.5	1,979	-0.03%
2023/05/04	2	109.00	0	0.00	109.50	2	2,030	0.10%
2023/05/03	2.4	109.34	1	110.00	109.00	1.4	2,086	0.07%
2023/05/02	3	110.33	3	110.33	110.00	0	2,126	0.00%
2023/04/28	2	109.75	6	109.67	110.50	-4	2,249	-0.18%
2023/04/27	0.2	110.00	0.2	109.50	109.50	0	2,327	0.00%
2023/04/26	5.3	106.94	11	106.82	108.00	-5.7	2,356	-0.24%
2023/04/25	16.4	110.43	8	109.94	109.50	8.4	2,536	0.33%
2023/04/24	4.1	114.00	2	113.50	113.50	2.1	2,573	0.08%
2023/04/21	92.1	118.35	84	119.57	113.50	8.1	2,801	0.29%
2023/04/20	4	113.00	0	0.00	112.50	4	2,919	0.14%
2023/04/19	2	115.50	0	0.00	114.00	2	2,935	0.07%
2023/04/18	2.1	117.48	0	0.00	116.50	2.1	2,936	0.07%
2023/04/17	2	117.00	8	118.00	118.00	-6	2,952	-0.20%
2023/04/14	1	117.00	2	117.00	116.50	-1	2,960	-0.03%
2023/04/13	3	116.67	0	0.00	116.50	3	2,975	0.10%
2023/04/12	5	117.20	6	117.08	118.00	-1	2,999	-0.03%
2023/04/11	10	118.10	7	118.50	118.00	3	3,017	0.10%
2023/04/10	1	118.00	9	119.17	118.00	-8	3,041	-0.26%
2023/04/07	5	119.50	13	119.12	119.00	-8	3,056	-0.26%
2023/04/06	37	119.65	28.2	119.93	119.00	8.8	3,093	0.28%
2023/03/31	0	0.00	1	118.50	118.50	-1	3,015	-0.03%
2023/03/30	1	117.50	16	118.00	117.50	-15	3,007	-0.50%
2023/03/29	4.3	115.05	2	115.50	114.50	2.3	2,987	0.08%
2023/03/28	2	117.50	1	116.50	115.50	1	3,026	0.03%
2023/03/27	0	0.00	2	117.75	118.00	-2	3,066	-0.07%
2023/03/24	5	118.30	0	118.50	117.50	5	3,090	0.16%
2023/03/23	6	118.00	3.2	118.13	118.00	2.8	3,153	0.09%
2023/03/22	13	118.42	18.6	117.69	117.50	-5.6	3,156	-0.18%
2023/03/21	0	115.00	5.2	114.42	115.00	-5.2	3,163	-0.16%
2023/03/20	1	112.01	1.1	112.09	112.50	-0.1	3,217	0.00%
2023/03/17	1.1	111.95	6	110.58	111.50	-4.9	3,346	-0.15%
2023/03/16	0.1	110.51	6	109.33	108.50	-5.9	3,455	-0.17%
2023/03/15	2	112.75	0	0.00	111.50	2	3,767	0.05%
2023/03/14	2.4	111.59	1	112.00	111.50	1.4	4,411	0.03%
2023/03/13	1.4	110.29	1.4	112.36	112.00	0	4,780	0.00%
2023/03/10	21.3	113.79	12	113.79	113.50	9.3	5,000	0.19%
2023/03/09	12.2	118.33	4	117.13	116.50	8.2	5,035	0.16%
2023/03/08	5	119.00	20	119.00	119.50	-15	5,062	-0.30%
2023/03/07	2	117.75	14.1	117.50	117.50	-12.1	5,042	-0.24%
2023/03/06	15.6	117.36	6.2	116.61	117.50	9.4	5,055	0.19%
2023/03/03	1	114.50	3	113.83	114.00	-2	5,048	-0.04%
2023/03/02	2	113.50	3	113.83	113.50	-1	5,088	-0.02%
2023/03/01	9	114.39	9	113.94	114.50	0	5,122	0.00%
2023/02/24	3.4	115.15	2	116.00	114.00	1.4	5,151	0.03%
2023/02/23	6.1	116.33	5	116.70	116.50	1.1	5,169	0.02%
2023/02/22	4.1	114.63	4	114.88	114.50	0.1	5,250	0.00%
2023/02/21	6	116.25	12	116.21	116.50	-6	5,353	-0.11%
2023/02/20	4.1	116.00	2	115.50	115.50	2.1	5,685	0.04%
2023/02/17	2.2	115.56	1	115.50	115.50	1.2	6,023	0.02%
2023/02/16	4.1	115.01	7	116.00	116.00	-3	6,122	-0.05%
2023/02/15	20.1	113.85	3	113.50	114.00	17.1	6,311	0.27%
2023/02/14	4	116.88	3.6	117.44	116.50	0.4	6,328	0.01%
2023/02/13	0	0.00	1	116.50	116.50	-1	6,400	-0.02%
2023/02/10	4	117.25	9	118.67	116.50	-5	6,531	-0.08%
2023/02/09	5.1	119.29	4	119.13	118.50	1.1	6,600	0.02%
2023/02/08	2.1	119.81	3.1	120.19	120.00	-1	6,648	-0.01%
2023/02/07	7.5	117.80	6	117.92	118.00	1.5	6,735	0.02%
2023/02/06	8.1	117.87	1	117.01	117.00	7	6,744	0.10%
2023/02/03	4	120.88	1.1	121.42	120.50	2.9	6,767	0.04%
2023/02/02	8	121.69	9.2	121.95	121.50	-1.2	6,784	-0.02%
2023/02/01	9	120.83	4.2	120.63	121.00	4.9	6,831	0.07%
2023/01/31	3.2	118.34	9.9	118.76	119.00	-6.7	6,863	-0.10%
2023/01/30	5	118.80	19	119.08	119.00	-14	6,880	-0.20%
2023/01/17	7	116.86	8	116.56	116.00	-1	6,802	-0.01%
2023/01/16	4.2	114.29	5	115.10	115.00	-0.8	6,765	-0.01%
2023/01/13	33.1	116.54	34.1	115.72	114.00	-1	6,758	-0.01%
2023/01/12	4.2	113.88	7	114.79	113.50	-2.8	6,587	-0.04%
2023/01/11	29.2	117.20	19	116.53	115.00	10.1	6,554	0.15%
2023/01/10	48	115.74	49.3	114.88	115.50	-1.2	6,386	-0.02%
2023/01/09	2.1	108.76	7	108.50	108.50	-4.9	6,195	-0.08%
2023/01/06	7.5	106.90	3	106.50	107.00	4.5	6,267	0.07%
2023/01/05	4.3	106.93	6	106.67	105.50	-1.8	6,333	-0.03%
2023/01/04	5	107.70	1	108.50	107.00	4	6,378	0.06%
2023/01/03	4.1	106.76	9	107.44	108.00	-5	6,445	-0.08%
2022/12/30	6.1	105.83	3	105.17	105.50	3.1	6,458	0.05%
2022/12/29	4	104.75	2	104.00	105.00	2	6,481	0.03%
2022/12/28	6.2	105.99	3.3	105.91	104.50	2.9	6,519	0.04%
2022/12/27	5.1	107.81	2	108.75	108.50	3	6,527	0.05%
2022/12/26	0.1	107.25	2	106.25	106.50	-1.9	6,530	-0.03%
2022/12/23	4.6	108.78	2	108.75	109.50	2.6	6,555	0.04%
2022/12/22	4	112.00	4	112.13	111.00	0	6,601	0.00%
2022/12/21	5.3	111.33	7	111.43	111.00	-1.7	6,649	-0.03%
2022/12/20	12.4	113.33	9	111.83	110.50	3.4	6,711	0.05%
2022/12/19	14.5	114.16	3	113.83	114.00	11.5	6,741	0.17%
2022/12/16	8.3	118.15	4	118.75	118.00	4.3	6,762	0.06%
2022/12/15	10.1	122.50	15	122.37	122.00	-4.9	6,774	-0.07%
2022/12/14	13	119.15	6	118.83	119.00	7	6,762	0.10%
2022/12/13	18.1	118.62	21	119.19	117.00	-2.9	6,759	-0.04%
2022/12/12	22.1	119.07	25	120.18	119.50	-3	6,763	-0.04%
2022/12/09	16	125.44	22	123.77	122.50	-6	6,803	-0.09%
2022/12/08	10.1	123.59	24	124.85	126.00	-13.9	6,708	-0.21%
2022/12/07	48.4	126.11	51	124.35	124.50	-2.7	6,626	-0.04%
2022/12/06	69.1	131.14	47.8	130.92	129.50	21.3	6,332	0.34%
2022/12/05	32.2	123.23	83	124.94	128.00	-50.8	5,752	-0.88%
2022/12/02	37	116.47	27.5	117.11	116.50	9.6	5,433	0.18%
2022/12/01	7.3	113.98	6	114.58	112.50	1.3	5,276	0.02%
2022/11/30	10	112.15	11	112.45	112.00	-1	5,286	-0.02%
2022/11/29	4	109.75	13	110.08	110.50	-9	5,306	-0.17%
2022/11/28	3	108.00	7	109.29	110.50	-4	5,344	-0.07%
2022/11/25	16.1	111.03	11	110.45	109.00	5.1	5,373	0.09%
2022/11/24	3	110.00	7	109.57	111.00	-4	5,387	-0.07%
2022/11/23	10.5	110.24	10	109.60	109.00	0.5	5,435	0.01%
2022/11/22	9.4	109.13	5	109.40	109.50	4.4	5,487	0.08%
2022/11/21	10.1	109.50	6	109.33	110.00	4.1	5,570	0.07%
2022/11/18	11.2	111.76	5	111.80	109.50	6.2	5,596	0.11%
2022/11/17	44.5	111.79	13	111.50	111.50	31.5	5,605	0.56%
2022/11/16	63.6	118.25	9	115.78	114.50	54.6	5,749	0.95%
2022/11/15	26	114.00	45.3	116.32	118.50	-19.3	5,903	-0.33%
2022/11/14	10.4	108.11	20	108.73	108.50	-9.6	6,462	-0.15%
2022/11/11	23	109.85	32.4	109.73	109.50	-9.3	6,767	-0.14%
2022/11/10	14.2	103.93	0	0.00	103.50	14.2	6,655	0.21%
2022/11/09	6	107.00	2	107.25	107.50	4	6,849	0.06%
2022/11/08	26	108.94	32	108.80	106.50	-6	6,861	-0.09%
2022/11/07	7	106.57	7	106.15	107.00	0	6,859	0.00%
2022/11/04	20.1	103.60	2	102.75	103.00	18.1	6,958	0.26%
2022/11/03	27	105.74	19	105.63	105.50	8	6,921	0.12%
2022/11/02	4.3	103.77	8	103.75	104.00	-3.7	6,917	-0.05%
2022/11/01	0	103.50	7	102.21	103.50	-7	6,991	-0.10%
2022/10/31	4	100.00	4	101.13	102.00	0	7,145	0.00%
2022/10/28	13.1	100.42	6	100.32	98.80	7.1	7,196	0.10%
2022/10/27	9	104.89	8	103.69	104.50	1	7,198	0.01%
2022/10/26	6.1	99.02	17	99.11	98.00	-10.9	7,220	-0.15%
2022/10/25	16	101.56	9	100.78	100.50	7	7,310	0.10%
2022/10/24	4.5	103.94	8	104.82	103.00	-3.5	7,471	-0.05%
2022/10/21	2	102.00	3	100.67	100.00	-1	8,019	-0.01%
2022/10/20	4	102.13	2	101.75	102.00	2	8,357	0.02%
2022/10/19	3	104.17	6.3	106.10	104.50	-3.3	8,454	-0.04%
2022/10/18	8.1	104.75	8.1	105.06	105.00	-0.1	8,568	0.00%
2022/10/17	15.2	101.90	19	103.18	105.50	-3.8	8,650	-0.04%
2022/10/14	10.1	109.38	15	108.10	106.50	-4.9	8,812	-0.06%
2022/10/13	11	107.77	16.1	106.85	105.00	-5.1	9,193	-0.06%
2022/10/12	7	110.00	6	111.67	110.00	1	9,298	0.01%
2022/10/11	10.1	111.30	2	113.75	111.00	8.1	9,819	0.08%
2022/10/07	2	118.01	9	118.17	118.00	-7	10,117	-0.07%
2022/10/06	9	119.61	8.1	119.69	120.00	0.9	10,280	0.01%
2022/10/05	12.6	123.89	9	124.50	120.50	3.6	10,373	0.03%
2022/10/04	14	123.75	8	123.69	122.50	6	10,402	0.06%
2022/10/03	7.1	121.38	3	121.67	122.00	4.1	10,570	0.04%
2022/09/30	10	117.36	10.2	118.49	121.00	-0.2	10,800	0.00%
2022/09/29	13.2	122.13	6	121.58	120.00	7.2	11,111	0.06%
2022/09/28	9.1	124.81	4	123.00	121.50	5.1	11,444	0.04%
2022/09/27	2	125.25	9.2	126.60	129.50	-7.2	11,691	-0.06%
2022/09/26	7.3	127.39	10	126.35	125.50	-2.7	11,933	-0.02%
2022/09/23	7	133.78	9	131.94	131.50	-2	12,194	-0.02%
2022/09/22	4.2	134.62	7	136.07	137.00	-2.8	12,357	-0.02%
2022/09/21	11	136.55	5	135.50	136.00	6	12,683	0.05%
2022/09/20	7.3	137.86	6	139.00	139.50	1.3	12,963	0.01%
2022/09/19	4	137.88	2	140.00	138.50	2	13,414	0.01%
2022/09/16	21.5	138.06	10.2	139.13	139.00	11.3	13,909	0.08%
2022/09/15	6	144.83	0	0.00	143.50	6	14,291	0.04%
2022/09/14	3	144.67	9	143.45	147.50	-6	14,827	-0.04%
2022/09/13	9	148.56	4	149.50	147.00	5	15,438	0.03%
2022/09/12	6	149.92	29	150.76	148.50	-23	15,804	-0.15%
2022/09/08	29.5	146.40	4	147.00	145.50	25.5	16,185	0.16%
2022/09/07	14	142.71	16	144.75	146.00	-2	16,577	-0.01%
2022/09/06	9.8	150.07	6	148.67	147.00	3.8	16,835	0.02%
2022/09/05	11.1	154.04	9	152.22	151.00	2.1	17,215	0.01%
2022/09/02	5.2	156.37	11	156.45	158.50	-5.8	17,592	-0.03%
2022/09/01	7.2	155.75	5	154.70	154.00	2.2	18,264	0.01%
2022/08/31	7	156.57	31.6	156.33	159.00	-24.6	18,776	-0.13%
2022/08/30	20.1	158.75	16	159.41	158.00	4.1	19,327	0.02%
2022/08/29	8	151.19	8	154.63	158.00	0	19,447	0.00%
2022/08/26	24.1	158.43	12	159.25	156.50	12.1	19,644	0.06%
2022/08/25	12	157.21	16	157.41	156.00	-4	19,934	-0.02%
2022/08/24	25.3	156.24	16.3	156.77	155.50	9	20,559	0.04%
2022/08/23	27.2	156.18	26.2	156.56	156.50	1	20,692	0.00%
2022/08/22	85.9	164.14	16	162.40	156.00	69.8	21,150	0.33%
2022/08/19	58.7	173.61	71.4	174.27	169.50	-12.7	21,321	-0.06%
2022/08/18	38.7	163.03	46.2	163.99	166.50	-7.5	21,158	-0.04%
2022/08/17	17	156.44	10	156.45	156.00	7	20,986	0.03%
2022/08/16	23	158.41	29	159.21	157.50	-6	20,913	-0.03%
2022/08/15	15	155.03	8	155.25	155.00	7	20,700	0.03%
2022/08/12	14	155.18	4	154.38	153.50	10	20,653	0.05%
2022/08/11	22.3	156.65	31	156.11	157.00	-8.7	20,567	-0.04%
2022/08/10	1	149.50	0	0.00	151.00	1	20,427	0.00%
2022/08/09	7	149.79	19	149.50	152.00	-12	20,433	-0.06%
2022/08/08	14.2	153.65	10	154.20	153.50	4.2	20,395	0.02%
2022/08/05	21	156.07	14.1	157.68	153.50	7	20,376	0.03%
2022/08/04	6	150.08	8	152.19	153.00	-2	20,254	-0.01%
2022/08/03	14.2	150.12	14	151.29	151.50	0.2	20,271	0.00%
2022/08/02	15.1	151.14	15	152.17	153.00	0.1	20,262	0.00%
2022/08/01	17	153.50	8	154.00	152.50	9	20,187	0.04%
2022/07/29	16	158.09	21.1	158.60	157.00	-5.1	20,124	-0.03%
2022/07/28	51.3	156.34	76.2	157.27	155.50	-25	20,179	-0.12%
2022/07/27	49.3	159.72	50	159.10	157.50	-0.7	19,639	0.00%
2022/07/26	37	158.24	11	160.00	160.00	26	19,417	0.13%
2022/07/25	16	159.13	7	158.79	160.50	9	19,550	0.05%
2022/07/22	6	157.58	7	157.86	157.00	-1	19,473	-0.01%
2022/07/21	26	158.02	33	158.15	158.50	-7	19,390	-0.04%
2022/07/20	74	157.01	59	156.79	155.50	15	19,200	0.08%
2022/07/19	38	149.26	37	149.09	149.50	1	18,785	0.01%
2022/07/18	29	149.14	22	149.20	148.50	7	18,643	0.04%
2022/07/15	21	139.88	59.2	141.33	145.50	-38.2	18,082	-0.21%
2022/07/14	20	130.48	28.1	131.95	132.50	-8.1	17,735	-0.05%
2022/07/13	16.2	130.53	14	132.71	128.50	2.2	17,598	0.01%
2022/07/12	20.1	129.80	12	128.33	127.50	8.1	17,525	0.05%
2022/07/11	24	138.02	24	138.69	133.00	0	17,610	0.00%
2022/07/08	25	136.40	16.2	136.52	134.50	8.8	17,815	0.05%
2022/07/07	28	133.50	36	134.14	135.00	-8	17,719	-0.05%
2022/07/06	46	136.41	27	135.89	132.50	19	17,431	0.11%
2022/07/05	29	144.36	29	144.69	142.50	0	17,132	0.00%
2022/07/04	33.1	139.78	25	140.44	141.50	8.1	16,904	0.05%
2022/07/01	39	142.12	31.2	140.52	137.00	7.8	16,782	0.05%
2022/06/30	29.2	147.51	12	146.21	146.00	17.2	16,742	0.10%
2022/06/29	30.6	151.44	35	153.36	153.50	-4.4	16,684	-0.03%
2022/06/28	24	157.69	16	157.53	157.00	8	16,432	0.05%
2022/06/27	42	158.21	63	158.83	160.00	-21	16,334	-0.13%
2022/06/24	51.3	153.93	46	152.27	152.00	5.3	15,975	0.03%
2022/06/23	69.3	158.36	65	157.65	158.50	4.3	15,563	0.03%
2022/06/22	50	162.85	27	160.19	156.50	23	15,405	0.15%
2022/06/21	48	169.32	67	169.06	173.50	-19	15,188	-0.13%
2022/06/20	26	160.52	26.1	160.41	158.00	-0.1	15,214	0.00%
2022/06/17	39	159.74	44	158.77	161.50	-5	14,910	-0.03%
2022/06/16	38	163.07	24.2	162.81	155.00	13.8	14,614	0.09%
2022/06/15	20	162.50	26	161.58	159.00	-6	14,474	-0.04%
2022/06/14	24	164.25	36	166.18	167.50	-12	14,691	-0.08%
2022/06/13	33	166.73	80	165.18	165.50	-47	14,454	-0.33%
2022/06/10	43	166.00	53.1	167.41	168.50	-10.1	14,155	-0.07%
2022/06/09	58	159.77	62	161.62	164.50	-4	13,668	-0.03%
2022/06/08	32.5	154.94	46	154.16	156.50	-13.5	13,328	-0.10%
2022/06/07	20.1	147.35	11	147.00	147.00	9.1	12,870	0.07%
2022/06/06	11	148.18	6	148.33	147.00	5	12,717	0.04%
2022/06/02	24.2	155.95	11	154.00	152.00	13.2	12,513	0.11%
2022/06/01	38	163.21	32	167.70	165.00	6	12,187	0.05%
2022/05/31	19	157.18	71.3	157.20	156.50	-52.3	11,556	-0.45%
2022/05/30	53	155.33	48	156.17	156.50	5	11,610	0.04%
2022/05/27	46	146.98	56.5	149.31	152.50	-10.5	11,510	-0.09%
2022/05/26	94	142.40	48.1	140.97	139.00	45.9	11,016	0.42%
2022/05/25	22	135.48	24	134.81	136.50	-2	10,389	-0.02%
2022/05/24	0	0.00	1	131.00	127.50	-1	10,226	-0.01%
2022/05/23	0	0.00	6	130.08	130.00	-6	10,234	-0.06%
2022/05/20	2	127.75	26	127.02	128.00	-24	10,258	-0.23%
2022/05/19	3	127.83	4	127.25	130.00	-1	10,290	-0.01%
2022/05/18	3	129.33	5	130.20	129.00	-2	10,509	-0.02%
2022/05/17	6	128.83	3	129.83	131.50	3	11,050	0.03%
2022/05/16	3	131.83	4	129.25	129.50	-1	11,139	-0.01%
2022/05/13	4	130.38	24	130.42	130.50	-20	11,084	-0.18%
2022/05/12	17	130.18	19	128.39	126.00	-2	11,033	-0.02%
2022/05/11	4	130.13	8	129.88	130.50	-4	10,955	-0.04%
2022/05/10	4.5	125.17	9	127.00	128.50	-4.5	10,868	-0.04%
2022/05/09	8	123.88	11	122.50	122.50	-3	10,857	-0.03%
2022/05/06	8.1	125.20	4	125.00	127.00	4.1	10,826	0.04%
2022/05/05	24	132.44	21.3	132.07	129.00	2.7	10,808	0.02%
2022/05/04	8	130.56	5	130.90	129.50	3	10,562	0.03%
2022/05/03	16	130.34	8	130.13	130.50	8	10,533	0.08%
2022/04/29	15	131.27	36	131.47	129.50	-21	10,430	-0.20%
2022/04/28	0	0.00	9	124.11	122.00	-9	10,221	-0.09%
2022/04/27	6	120.50	3	121.67	123.00	3	10,181	0.03%
2022/04/26	1	121.50	2	120.50	123.00	-1	10,165	-0.01%
2022/04/25	10	121.25	14	120.46	121.00	-4	10,151	-0.04%
2022/04/22	5	124.60	12	123.92	126.50	-7	10,189	-0.07%
2022/04/21	10.1	128.09	9	127.11	127.00	1.1	10,365	0.01%
2022/04/20	5	126.80	5	126.70	126.00	0	10,455	0.00%
2022/04/19	7	128.64	2	127.50	127.00	5	10,748	0.05%
2022/04/18	8	129.31	12	129.33	128.00	-4	10,787	-0.04%
2022/04/15	30.1	132.46	14	129.68	129.00	16.1	10,867	0.15%
2022/04/14	38	134.67	43	135.28	136.50	-5	10,851	-0.05%
2022/04/13	10	130.35	14	130.79	131.50	-4	10,840	-0.04%
2022/04/12	5	124.50	20.1	122.73	124.00	-15.1	10,949	-0.14%
2022/04/11	10	128.85	23	127.30	126.00	-13	11,079	-0.12%
2022/04/08	17.8	131.47	17	131.41	130.50	0.7	11,335	0.01%
2022/04/07	8.4	130.21	7	131.64	128.50	1.4	12,489	0.01%
2022/04/06	54	133.37	56.1	133.98	133.00	-2.1	13,046	-0.02%
2022/04/01	16.3	130.59	40	129.08	131.00	-23.7	13,093	-0.18%
2022/03/31	30.1	129.99	21	128.07	127.00	9.1	13,150	0.07%
2022/03/30	19.8	130.08	16	131.06	128.50	3.8	13,116	0.03%
2022/03/29	16.4	125.40	25	124.44	126.50	-8.7	12,990	-0.07%
2022/03/28	12	123.13	7.1	122.66	125.00	5	12,869	0.04%
2022/03/25	74.2	127.68	42	129.07	126.50	32.2	12,746	0.25%
2022/03/24	49	132.47	42	133.69	136.50	7	12,427	0.06%
2022/03/23	87	131.58	78	133.54	133.00	9	12,120	0.07%
2022/03/22	8	123.00	14	123.57	124.50	-6	11,520	-0.05%
2022/03/21	23	123.96	15	122.53	122.50	8	11,590	0.07%
2022/03/18	44	126.14	18	125.17	126.50	26	11,758	0.22%
2022/03/17	15	125.57	70.4	128.00	129.00	-55.4	11,634	-0.48%
2022/03/16	27.1	119.44	26	117.98	117.50	1.1	11,082	0.01%
2022/03/15	15	118.83	3.4	120.08	118.00	11.7	10,879	0.11%
2022/03/14	67.2	121.11	36	118.63	119.00	31.2	10,760	0.29%
2022/03/11	5	118.60	8.1	118.51	120.50	-3.1	10,544	-0.03%
2022/03/10	4	114.88	17.1	116.65	119.50	-13.1	10,381	-0.13%
2022/03/09	2	109.25	1	109.00	109.00	1	10,312	0.01%
2022/03/08	7	108.86	5	108.90	108.00	2	10,292	0.02%
2022/03/07	8.4	110.12	18	111.17	110.00	-9.6	10,217	-0.09%
2022/03/04	9	115.67	5	115.70	114.50	4	10,165	0.04%
2022/03/03	11	118.95	17.1	119.60	117.50	-6.1	10,131	-0.06%
2022/03/02	54	118.83	58.2	118.01	119.00	-4.2	9,904	-0.04%
2022/03/01	7	115.50	25.1	115.30	116.50	-18.1	9,357	-0.19%
2022/02/25	9.5	107.24	21	106.88	106.00	-11.5	9,276	-0.12%
2022/02/24	7	109.14	15.1	108.88	107.50	-8.1	9,192	-0.09%
2022/02/23	2	109.25	2	110.00	110.00	0	9,169	0.00%
2022/02/22	0	108.00	4	108.75	108.50	-4	9,219	-0.04%
2022/02/21	10	112.65	5	112.30	112.00	5	9,299	0.05%
2022/02/18	18.2	114.66	29.3	115.38	116.50	-11.1	9,358	-0.12%
2022/02/17	51.8	115.28	54.1	115.43	114.50	-2.3	9,193	-0.03%
2022/02/16	3	110.00	14.1	108.99	110.50	-11.1	8,709	-0.13%
2022/02/15	0.1	100.51	5	101.80	100.50	-4.9	8,620	-0.06%
2022/02/14	1.2	99.24	0	0.00	98.20	1.2	8,615	0.01%
2022/02/11	1	101.50	4.1	101.37	101.50	-3.1	8,628	-0.04%
2022/02/10	2.1	102.78	3	102.33	101.50	-1	8,653	-0.01%
2022/02/09	12	104.54	14	103.75	104.00	-2	8,699	-0.02%
2022/02/08	1	101.50	2	100.75	101.00	-1	8,774	-0.01%
2022/02/07	14	101.53	5	98.96	101.00	9	8,836	0.10%
2022/01/26	6	98.07	2	98.30	97.50	4	8,818	0.05%
2022/01/25	1.2	99.49	3	97.73	97.50	-1.8	8,976	-0.02%
2022/01/24	8.1	100.07	8	98.85	100.00	0.1	9,049	0.00%
2022/01/21	6	102.00	10	101.80	100.50	-4	9,032	-0.04%
2022/01/20	8	104.44	15	104.60	103.50	-7	9,017	-0.08%
2022/01/19	4	105.75	6	104.33	104.00	-2	9,011	-0.02%
2022/01/18	6	106.41	2	105.50	105.00	4	9,003	0.04%
2022/01/17	34	105.91	35	106.20	107.00	-1	8,986	-0.01%
2022/01/14	30	108.20	31	107.50	106.00	-1	8,905	-0.01%
2022/01/13	7.5	110.32	17	109.35	107.00	-9.5	8,728	-0.11%
2022/01/12	35	112.33	42.3	112.17	113.00	-7.3	8,614	-0.08%
2022/01/11	20	107.15	22	108.18	109.50	-2	8,288	-0.02%
2022/01/10	19	110.58	8	110.31	109.50	11	8,197	0.13%
2022/01/07	21.1	109.26	18	108.64	108.50	3.1	8,062	0.04%
2022/01/06	54.5	112.79	57	113.83	113.00	-2.5	7,903	-0.03%
2022/01/05	25.1	113.46	23	112.39	111.00	2.1	7,499	0.03%
2022/01/04	23.2	114.82	22	115.39	117.50	1.2	7,220	0.02%
2022/01/03	49.1	121.52	58	118.09	115.00	-8.9	6,971	-0.13%
2021/12/30	115	121.62	90	122.06	121.00	25	6,606	0.38%	大買/
2021/12/29	80	110.60	66	114.89	117.50	14	5,374	0.26%
2021/12/28	57	102.24	34	104.31	107.00	23.1	4,631	0.50%
2021/12/27	56	98.41	56.1	98.48	97.60	-0.1	4,301	0.00%
2021/12/24	17	94.59	9	94.53	94.70	8	4,089	0.20%
2021/12/23	33.1	94.63	29.3	94.95	95.20	3.8	4,008	0.09%
2021/12/22	2	90.95	0	0.00	90.60	2	3,909	0.05%
2021/12/21	1	89.60	4	90.15	91.60	-3	3,918	-0.08%
2021/12/20	2	89.90	0	0.00	89.10	2	3,924	0.05%
2021/12/17	9.1	89.65	8	89.08	89.00	1.1	3,952	0.03%
2021/12/16	5	91.94	8	92.16	91.30	-3	4,028	-0.07%
2021/12/15	35.1	93.93	12	93.76	91.70	23.1	4,022	0.57%
2021/12/14	43	95.33	30	96.43	98.50	13	4,015	0.32%
2021/12/13	10	93.96	14.1	94.76	99.10	-4.1	3,715	-0.11%
2021/12/10	1	90.10	13	90.06	90.10	-12	3,533	-0.34%
2021/12/09	9	89.83	10	90.17	90.20	-1	3,520	-0.03%
2021/12/08	5	89.50	5	90.14	89.50	0	3,497	0.00%
2021/12/07	5	88.80	4	88.58	87.80	1	3,439	0.03%
2021/12/06	8	90.53	5	90.40	89.50	3	3,410	0.09%
2021/12/03	16	90.41	13	90.02	89.60	3	3,342	0.09%
2021/12/02	10	89.61	9	89.23	88.70	1	3,262	0.03%
2021/12/01	9	88.02	3	88.50	88.50	6	3,258	0.18%
2021/11/30	17	88.74	7	88.94	88.10	10	3,278	0.31%
2021/11/29	0.1	85.10	7	86.66	86.30	-7	3,343	-0.21%
2021/11/26	14	89.54	8	89.74	87.50	6	3,310	0.18%
2021/11/25	16.1	90.27	42	91.18	89.00	-26	3,250	-0.80%
2021/11/24	54	88.79	17	91.62	91.70	37	3,232	1.14%
2021/11/23	4.6	87.26	17	87.36	86.90	-12.4	3,225	-0.38%
2021/11/22	8.1	88.24	8	88.69	87.70	0.1	3,343	0.00%
2021/11/19	4	91.30	7	91.33	91.00	-3	3,311	-0.09%
2021/11/18	17	91.31	15	91.33	88.80	2	3,220	0.06%
2021/11/17	16	89.84	16	89.98	90.50	0	3,066	0.00%
2021/11/16	4	87.85	10	88.17	89.60	-6	2,926	-0.21%
2021/11/15	8	87.03	15	87.51	88.00	-7	2,818	-0.25%
2021/11/12	9	84.88	5	83.20	83.20	4	2,711	0.15%
2021/11/11	2	83.30	20	83.35	83.30	-18	2,670	-0.67%
2021/11/10	24.1	83.86	10	83.47	83.50	14.1	2,646	0.53%
2021/11/09	15	83.74	11	84.65	85.00	4	2,599	0.15%
2021/11/08	7	85.77	22	83.98	84.10	-15	2,556	-0.59%
2021/11/05	11	85.75	38	86.45	86.20	-27	2,471	-1.09%
2021/11/04	14	82.17	19	81.90	82.50	-5	2,307	-0.22%
2021/11/03	4	79.50	2	78.95	79.60	2	2,218	0.09%
2021/11/02	31	81.97	12	80.71	79.00	19	2,168	0.88%
2021/11/01	1	78.60	24	77.85	79.20	-23	1,991	-1.16%
2021/10/29	2	75.05	2	75.60	75.60	0	1,882	0.00%
2021/10/28	5	73.66	4.1	74.54	75.10	1	1,848	0.05%
2021/10/27	5	73.86	1	73.00	73.00	4	1,809	0.22%
2021/10/26	8	73.33	24	73.64	74.00	-16	1,772	-0.90%
2021/10/25	4.1	72.37	3	72.70	72.20	1.1	1,720	0.06%
2021/10/22	3	72.67	2	72.50	72.60	1	1,715	0.06%
2021/10/21	19	72.61	10	73.24	71.90	9	1,699	0.53%
2021/10/20	1	71.40	1	71.20	71.10	0	1,659	0.00%
2021/10/19	0	0.00	2	70.10	71.00	-2	1,658	-0.12%
2021/10/18	1	70.70	1	69.90	70.10	0	1,664	0.00%
2021/10/15	12	68.47	0	0.00	69.50	12	1,650	0.73%
2021/10/14	1	66.60	0	0.00	67.20	1	1,630	0.06%
2021/10/08	0	0.00	1	69.00	67.70	-1	1,620	-0.06%
2021/10/07	1	68.70	0	0.00	68.60	1	1,632	0.06%
2021/10/06	5	68.30	1	68.20	67.20	4	1,657	0.24%
2021/10/04	3	68.23	2	67.20	67.20	1	1,644	0.06%
2021/10/01	2	70.90	2	69.10	69.40	0	1,626	0.00%
2021/09/29	1	73.10	2	71.80	71.10	-1	1,586	-0.06%
2021/09/28	4	71.98	4	72.53	72.80	0	1,546	0.00%
2021/09/27	3	71.80	5	72.00	71.40	-2	1,519	-0.13%
2021/09/24	8	72.64	9	72.04	72.80	-1	1,489	-0.07%
2021/09/23	15	73.09	21	72.96	72.90	-6	1,435	-0.42%
2021/09/22	13	70.31	2	70.70	70.10	11	1,308	0.84%
2021/09/17	29	72.43	24	72.34	72.80	5	1,241	0.40%
2021/09/16	2	69.60	5	69.46	70.80	-3	1,079	-0.28%
2021/09/15	1	67.70	2	67.55	67.50	-1	1,055	-0.09%
2021/09/14	1	68.60	1	69.00	68.70	0	1,048	0.00%
2021/09/10	0	0.00	2	68.25	68.50	-2	1,038	-0.19%
2021/09/09	5	68.00	0	0.00	68.00	5	1,039	0.48%
2021/09/08	2	68.70	0	0.00	67.60	2	1,034	0.19%
2021/09/07	2	68.90	2	69.40	68.80	0	1,022	0.00%
2021/09/06	13	71.18	14	70.77	70.00	-1	1,009	-0.10%
2021/09/03	19	72.68	11.1	72.65	72.30	8	972	0.82%
2021/09/02	14	73.17	16	72.92	73.90	-2	928	-0.22%
2021/09/01	7	71.29	1	71.30	71.30	6	821	0.73%
2021/08/31	1	70.50	2	70.55	70.80	-1	806	-0.12%
2021/08/30	8	71.54	3	71.33	70.90	5	796	0.63%
2021/08/27	5	70.94	26.1	71.01	70.20	-21.1	736	-2.87%
2021/08/26	26	69.82	26.4	70.03	70.90	-0.4	650	-0.06%
2021/08/25	10.5	67.09	0	0.00	67.80	10.5	496	2.11%
2021/08/17	0	0.00	5	64.30	63.80	-5	473	-1.06%
2021/08/12	1	66.40	1	67.00	66.40	0	468	0.00%
2021/08/11	0	0.00	1	66.70	65.60	-1	469	-0.21%
2021/08/10	2	66.40	0	0.00	65.80	2	474	0.42%
2021/08/06	1	68.40	0	0.00	67.70	1	492	0.20%
2021/08/02	10	67.50	11	67.81	68.50	-1	537	-0.18%
2021/07/30	1	64.10	1	65.50	64.50	0	524	0.00%
2021/07/28	6	65.33	0	0.00	65.30	6	536	1.12%
2021/07/27	0	0.00	5	69.40	69.40	-5	538	-0.93%
2021/07/26	2	70.15	0	0.00	69.40	2	542	0.37%
2021/07/23	2	71.20	1	71.00	69.90	1	552	0.18%
2021/07/22	2	70.20	6	70.68	70.60	-4	550	-0.73%
2021/07/15	0	0.00	1	70.10	70.40	-1	607	-0.16%
2021/07/14	1	71.50	0	0.00	70.80	1	663	0.15%
2021/07/13	4	71.40	55	71.06	71.50	-51	726	-7.02%
2021/07/12	1	69.00	3	68.70	69.30	-2	741	-0.27%
2021/07/09	2	67.00	0	0.00	67.10	2	737	0.27%
2021/07/08	0	0.00	1	68.00	67.50	-1	752	-0.13%
2021/07/07	0	0.00	30	67.28	67.00	-30	771	-3.89%
2021/07/05	1	67.30	0	0.00	67.30	1	831	0.12%
2021/07/01	17	67.56	3	67.83	67.10	14	905	1.55%
2021/06/30	0	0.00	18	68.52	68.00	-18	926	-1.94%
2021/06/23	0	0.00	1	66.80	66.90	-1	969	-0.10%
2021/06/22	1	66.30	1	65.80	65.80	0	970	0.00%
2021/06/18	0	0.00	1	66.90	67.10	-1	977	-0.10%
2021/06/17	2	66.50	0	0.00	66.40	2	980	0.20%
2021/06/15	0	0.00	1	66.90	66.70	-1	996	-0.10%
2021/06/09	2	65.45	0	0.00	65.40	2	1,001	0.20%
2021/06/07	2	64.30	0	0.00	65.00	2	1,027	0.19%
2021/06/04	2	65.70	0	0.00	65.30	2	1,034	0.19%
2021/06/03	0	0.00	2	65.15	65.00	-2	1,056	-0.19%
2021/06/02	1	64.60	1	65.20	64.70	0	1,088	0.00%
2021/06/01	0	0.00	1	65.00	65.40	-1	1,115	-0.09%
2021/05/28	0	0.00	1	64.30	64.20	-1	1,217	-0.08%
2021/05/27	0	0.00	2	63.30	63.40	-2	1,223	-0.16%
2021/05/26	0	0.00	1	63.30	63.80	-1	1,234	-0.08%
2021/05/24	1	63.00	0	0.00	63.00	1	1,269	0.08%
2021/05/18	5	62.30	4	61.53	62.40	1	1,293	0.08%
2021/05/17	17	58.96	2	57.90	58.50	15	1,291	1.16%
2021/05/14	2	62.10	0	0.00	61.50	2	1,279	0.16%
2021/05/13	14	61.59	1	61.70	61.90	13	1,277	1.02%
2021/05/12	3	61.60	7	61.83	61.90	-4	1,266	-0.32%
2021/05/11	2	65.40	48	65.70	65.50	-46	1,246	-3.69%
2021/05/10	3	68.00	0	0.00	68.20	3	1,234	0.24%
2021/05/07	1	68.30	0	0.00	68.80	1	1,244	0.08%
2021/05/06	0	0.00	3	67.60	68.10	-3	1,244	-0.24%
2021/05/05	22	68.48	7	68.90	68.50	15	1,245	1.20%
2021/05/04	8	69.25	6	68.57	69.40	2	1,245	0.16%
2021/05/03	0	0.00	10	71.10	70.80	-10	1,231	-0.81%
2021/04/29	1	72.80	0	0.00	72.50	1	1,224	0.08%
2021/04/28	0	0.00	2	73.80	74.40	-2	1,217	-0.16%
2021/04/27	10	74.30	0	0.00	74.10	10	1,232	0.81%
2021/04/26	1	75.20	2	75.30	75.00	-1	1,244	-0.08%
2021/04/23	4	75.30	0	0.00	75.20	4	1,258	0.32%
2021/04/22	37	77.20	6	75.08	74.90	31	1,289	2.40%
2021/04/21	4	77.70	1	79.00	78.30	3	1,282	0.23%
2021/04/20	9	78.91	10	78.57	77.40	-1	1,378	-0.07%
2021/04/19	8	78.31	9	78.01	78.50	-1	1,378	-0.07%
2021/04/16	11	75.47	5	75.24	75.20	6	1,368	0.44%
2021/04/15	0	0.00	3	73.13	73.70	-3	1,331	-0.23%
2021/04/14	3	70.93	1	71.60	71.50	2	1,326	0.15%
2021/04/13	4	74.70	0	0.00	72.60	4	1,332	0.30%
2021/04/12	0	0.00	3	74.13	74.00	-3	1,322	-0.23%
2021/04/09	2	73.50	2	73.00	73.00	0	1,302	0.00%
2021/04/08	8	73.60	5	73.90	74.80	3	1,279	0.23%
2021/04/07	8	71.76	14	71.61	71.50	-6	1,240	-0.48%
2021/04/06	11	71.91	2	71.60	71.70	9	1,219	0.74%
2021/04/01	2	71.65	0	0.00	72.10	2	1,212	0.17%
2021/03/31	6	71.60	20	71.68	71.60	-14	1,212	-1.15%
2021/03/26	1	69.50	0	0.00	69.50	1	1,366	0.07%
2021/03/25	7	69.66	0	0.00	69.50	7	1,426	0.49%
2021/03/24	1	69.30	0	0.00	70.00	1	1,499	0.07%
2021/03/22	2	68.50	0	0.00	69.00	2	1,565	0.13%
2021/03/19	0	0.00	4	69.90	69.20	-4	1,563	-0.26%
2021/03/18	1	70.30	3	70.53	69.90	-2	1,601	-0.12%
2021/03/17	1	69.80	0	0.00	69.60	1	1,634	0.06%
2021/03/16	0	0.00	10	70.39	70.30	-10	1,650	-0.61%
2021/03/12	1	70.20	2	69.90	69.80	-1	1,733	-0.06%
2021/03/10	0.2	70.70	0	0.00	70.70	0.2	1,761	0.01%
2021/03/09	7	71.00	7	71.36	71.30	0	1,815	0.00%
2021/03/08	3.3	71.45	5	72.28	71.90	-1.7	1,799	-0.09%
2021/03/05	5	71.48	1	71.90	71.80	4	1,775	0.23%
2021/03/04	5	71.24	7	71.36	71.40	-2	1,759	-0.11%
2021/03/03	1	71.20	3	70.47	69.80	-2	1,697	-0.12%
2021/02/25	0	0.00	2	69.90	69.40	-2	1,633	-0.12%
2021/02/24	3	69.03	1	70.50	68.80	2	1,620	0.12%
2021/02/23	1	68.50	4	68.80	69.10	-3	1,598	-0.19%
2021/02/22	1	68.70	3	68.53	68.60	-2	1,587	-0.13%
2021/02/17	0	0.00	1	66.50	66.20	-1	1,571	-0.06%
2021/02/02	1	64.60	0	0.00	64.50	1	1,558	0.06%
2021/01/29	4	64.63	0	0.00	64.20	4	1,551	0.26%
2021/01/28	2	66.00	0	0.00	66.20	2	1,537	0.13%
2021/01/27	1	67.00	0	0.00	67.30	1	1,533	0.07%
2021/01/26	30	66.60	0	0.00	66.90	30	1,524	1.97%
2021/01/25	1	66.30	2	66.20	66.50	-1	1,518	-0.07%
2021/01/21	1	66.60	0	0.00	66.70	1	1,503	0.07%
2021/01/20	16	66.18	2	66.65	66.30	14	1,493	0.94%
2021/01/19	3	68.80	2	68.20	68.40	1	1,473	0.07%
2021/01/18	5	69.28	2	69.40	69.00	3	1,452	0.21%
2021/01/15	7	71.34	4	72.13	71.10	3	1,429	0.21%
2021/01/14	2	70.90	17	71.30	72.40	-15	1,403	-1.07%
2021/01/13	26	72.17	12	71.75	71.60	14	1,372	1.02%
2021/01/12	7	69.04	6	69.58	68.60	1	1,256	0.08%
2021/01/11	4	68.88	6	68.83	69.70	-2	1,198	-0.17%
2021/01/08	4	65.85	17.2	66.30	66.50	-13.2	1,127	-1.17%
2021/01/06	12	66.10	13	67.16	65.40	-1	1,099	-0.09%
2021/01/05	1	66.00	0	0.00	66.50	1	1,074	0.09%
2021/01/04	2	66.65	2	66.30	66.70	0	1,062	0.00%
2020/12/31	9	66.19	0	0.00	66.40	9	1,049	0.86%
2020/12/30	0	0.00	7	66.24	66.20	-7	1,038	-0.67%
2020/12/29	2	65.30	0	0.00	65.10	2	1,029	0.19%
2020/12/28	6	65.60	1	65.40	65.20	5	1,019	0.49%
2020/12/25	3	66.30	1.3	66.58	66.00	1.7	1,000	0.17%
2020/12/24	6	66.10	0	0.00	66.00	6	973	0.62%
2020/12/23	4	66.45	0	0.00	66.40	4	938	0.43%
2020/12/22	6	67.63	4	67.45	65.90	2	895	0.22%
2020/12/21	1	67.10	0	0.00	66.50	1	793	0.13%
2020/12/18	7	66.47	9	66.33	66.80	-2	737	-0.27%
2020/12/17	0	0.00	1	66.50	64.90	-1	660	-0.15%
2020/12/16	1	66.10	2	65.35	66.10	-1	635	-0.16%
2020/12/15	1	63.80	1	63.80	63.90	0	588	0.00%
2020/12/14	2	65.10	2	65.20	65.10	0	581	0.00%
2020/12/11	2	64.05	2	64.20	64.00	0	538	0.00%
2020/12/09	2	64.20	1	64.40	65.00	1	473	0.21%
2020/12/08	2	65.10	0	0.00	65.00	2	451	0.44%
2020/12/07	2	64.40	0	0.00	64.70	2	382	0.52%
2020/12/04	5	64.00	0	0.00	63.80	5	349	1.43%
2020/12/03	1	64.00	2	63.35	63.60	-1	328	-0.30%
2020/12/02	0	0.00	1	62.60	62.10	-1	266	-0.38%
2020/12/01	0	0.00	2	61.90	62.60	-2	258	-0.78%
2020/11/30	0	0.00	0.2	61.90	61.70	-0.2	250	-0.08%
2020/11/25	0	0.00	1	60.50	60.20	-1	239	-0.42%
2020/11/24	1	60.90	0	0.00	60.30	1	239	0.42%
2020/11/23	2	60.65	0	0.00	60.90	2	237	0.84%
2020/11/17	1	60.00	0	0.00	60.00	1	242	0.41%
2020/11/16	0	0.00	1	60.10	60.20	-1	254	-0.39%
2020/11/12	1	59.70	0	0.00	59.60	1	256	0.39%
2020/11/10	1	59.20	0	0.00	59.10	1	255	0.39%
2020/11/05	1	58.40	4	57.90	57.90	-3	260	-1.15%
2020/10/27	1	59.10	0	0.00	59.20	1	291	0.34%
2020/10/26	0	0.00	1	59.40	59.50	-1	292	-0.34%
2020/10/22	1	59.00	0	0.00	60.30	1	332	0.30%
2020/10/13	0	0.00	3	60.13	60.20	-3	414	-0.72%
2020/10/12	2	60.70	1	60.40	60.30	1	430	0.23%
2020/10/07	0	0.00	1	61.20	60.80	-1	505	-0.20%
2020/10/06	1	61.40	0	0.00	61.30	1	601	0.17%
2020/09/30	3	60.50	0	0.00	60.40	3	691	0.43%
2020/09/28	3	60.20	0	0.00	60.20	3	716	0.42%
2020/09/24	4	59.70	0	0.00	59.80	4	824	0.49%
2020/09/23	1	61.90	0	0.00	61.30	1	824	0.12%
2020/09/14	0	0.00	5	62.40	62.50	-5	839	-0.60%
2020/09/08	0	0.00	8	62.80	63.00	-8	842	-0.95%
2020/09/07	1	62.50	0	0.00	62.60	1	845	0.12%
2020/09/02	2	63.80	0	0.00	63.50	2	852	0.23%
2020/09/01	0	0.00	7	63.70	63.70	-7	854	-0.82%
2020/08/31	5	63.90	0	0.00	64.00	5	860	0.58%
2020/08/26	1	62.60	3	62.90	62.80	-2	865	-0.23%
2020/08/25	0.1	63.00	3	62.77	62.80	-2.9	868	-0.34%
2020/08/21	0	0.00	3	61.37	61.90	-3	867	-0.35%
2020/08/20	0	0.00	4.3	60.39	60.80	-4.3	867	-0.49%
2020/08/18	0	0.00	6	63.85	63.60	-6	853	-0.70%
2020/08/13	1	63.20	0	0.00	63.30	1	852	0.12%
2020/08/10	0	0.00	4	63.50	63.40	-4	854	-0.47%
2020/08/07	0	0.00	1	63.80	63.50	-1	853	-0.12%
2020/08/06	1	65.20	0	0.00	64.20	1	853	0.12%
2020/08/05	4	64.65	0	0.00	64.60	4	846	0.47%
2020/07/31	1	65.00	3	65.40	65.80	-2	845	-0.24%
2020/07/30	1	65.00	6	65.40	65.30	-5	848	-0.59%
2020/07/29	1	64.40	1	65.00	64.40	0	852	0.00%
2020/07/28	6	64.73	1	65.60	64.30	5	853	0.59%
2020/07/27	2	67.35	3	67.50	66.00	-1	829	-0.12%
2020/07/23	1	66.70	0	0.00	66.50	1	797	0.13%
2020/07/20	4	65.00	0	0.00	64.90	4	756	0.53%
2020/07/17	2	66.25	2	65.80	65.70	0	750	0.00%
2020/07/16	10	66.54	2	66.80	65.50	8	743	1.08%
2020/07/15	6	67.92	0	0.00	66.00	6	731	0.82%
2020/07/14	5	68.64	3	68.87	67.80	2	719	0.28%
2020/07/13	4	68.93	20	68.34	70.30	-16	680	-2.35%
2020/07/10	7	64.34	7	65.81	65.80	0	590	0.00%
2020/07/09	1	63.00	1	63.00	63.00	0	514	0.00%
2020/07/08	2	63.40	0	0.00	63.30	2	511	0.39%
2020/07/07	0	0.00	3	63.10	63.10	-3	514	-0.58%
2020/07/06	3	64.93	1	65.70	64.00	2	516	0.39%
2020/07/03	2.3	65.66	15	65.89	66.20	-12.8	478	-2.67%
2020/07/01	0	0.00	4	62.00	62.00	-4	420	-0.95%
2020/06/23	4	62.00	0	0.00	62.00	4	426	0.94%
2020/06/18	0	0.00	4	60.30	60.50	-4	430	-0.93%
2020/06/15	0	0.00	1	59.80	59.80	-1	448	-0.22%
2020/06/12	0	0.00	1	58.70	60.10	-1	452	-0.22%
2020/06/08	1	61.50	0	0.00	61.80	1	482	0.21%
2020/06/04	0	0.00	1	60.60	60.80	-1	495	-0.20%
2020/06/03	0	0.00	1	61.30	61.10	-1	505	-0.20%
2020/05/29	0	0.00	1	60.80	60.90	-1	501	-0.20%
2020/05/20	1	59.90	2	60.00	60.00	-1	505	-0.20%
2020/05/15	0	0.00	50	60.41	60.20	-50	499	-10.02%
2020/05/12	2	60.60	3	60.20	60.30	-1	494	-0.20%
2020/05/08	0	0.00	1	59.70	59.70	-1	485	-0.21%
2020/05/07	2	59.30	0	0.00	59.30	2	485	0.41%
2020/05/06	20	58.75	0	0.00	58.70	20	489	4.09%
2020/05/05	5	58.60	1	59.30	59.20	4	483	0.83%
2020/04/30	23	58.55	1	58.80	58.90	22	474	4.64%
2020/04/29	1	57.20	0	0.00	57.20	1	464	0.22%
2020/04/24	4	55.98	0	0.00	55.90	4	482	0.83%
2020/04/22	1	54.60	0	0.00	56.00	1	483	0.21%
2020/04/21	0	0.00	3	57.00	55.70	-3	480	-0.62%
2020/04/20	2	57.05	1	57.20	57.40	1	477	0.21%
2020/04/17	2	57.85	2	57.85	57.40	0	474	0.00%
2020/04/16	1	55.90	1	55.70	56.10	0	461	0.00%
2020/04/15	10	56.40	2	56.45	56.50	8	461	1.73%
2020/04/14	1	55.30	0	0.00	55.80	1	467	0.21%
2020/04/13	2	55.10	0	0.00	54.80	2	467	0.43%
2020/04/10	0	0.00	1	55.40	55.40	-1	467	-0.21%
2020/04/09	1	55.00	1	54.10	54.30	0	468	0.00%
2020/04/08	1	52.70	0	0.00	53.90	1	458	0.22%
2020/04/07	0	0.00	1	52.70	52.60	-1	450	-0.22%
2020/03/30	1	50.30	1	51.10	51.10	0	463	0.00%
2020/03/27	1	51.30	1	52.00	51.30	0	467	0.00%
2020/03/26	1	50.70	0	0.00	51.20	1	461	0.22%
2020/03/25	0	0.00	1	52.00	51.70	-1	464	-0.22%
2020/03/23	0	0.00	2	48.80	48.70	-2	501	-0.40%
2020/03/20	0	0.00	1	50.80	50.60	-1	512	-0.20%
2020/03/19	2	46.45	0	0.00	47.00	2	511	0.39%
2020/03/18	1	50.80	0	0.00	51.00	1	518	0.19%
2020/03/17	0	0.00	2	50.30	51.00	-2	560	-0.36%
2020/03/16	0	0.00	1	51.50	50.80	-1	555	-0.18%
2020/03/13	2	50.90	0	0.00	52.80	2	547	0.37%
2020/03/11	1	57.20	0	0.00	57.20	1	531	0.19%
2020/03/10	1	57.70	0	0.00	58.20	1	546	0.18%
2020/03/05	1	61.30	1	62.20	61.40	0	545	0.00%
2020/03/04	1	61.20	0	0.00	61.20	1	544	0.18%
2020/02/27	0	0.00	1	63.20	62.00	-1	548	-0.18%
2020/02/14	3	63.67	0	0.00	63.60	3	576	0.52%
2020/02/12	1	64.20	0	0.00	64.30	1	594	0.17%
2020/02/07	1	63.80	0	0.00	64.00	1	615	0.16%
2020/02/05	1	64.10	0	0.00	63.70	1	642	0.16%
2020/01/20	1	65.60	0	0.00	65.50	1	704	0.14%
2020/01/17	1	66.20	0	0.00	66.00	1	716	0.14%
2020/01/15	1	66.30	0	0.00	66.20	1	747	0.13%
2020/01/14	1	66.90	0	0.00	66.70	1	799	0.13%
2020/01/08	3	65.57	0	0.00	65.50	3	938	0.32%
2020/01/07	0	0.00	1	66.51	66.80	-1	938	-0.11%
2020/01/06	1	66.80	1	66.80	66.90	0	955	0.00%
2020/01/03	0	0.00	1	67.40	67.40	-1	956	-0.10%
2020/01/02	1	68.90	0	0.00	68.30	1	962	0.10%
2019/12/30	1	68.60	0	0.00	68.60	1	964	0.10%
2019/12/24	0	0.00	5	70.10	70.30	-5	955	-0.52%
2019/12/23	0	0.00	1	69.20	69.10	-1	950	-0.11%
2019/12/20	1	69.60	0	0.00	69.60	1	948	0.11%
2019/12/19	1	71.60	1	72.00	70.80	0	943	0.00%
2019/12/18	1	70.60	0	0.00	70.40	1	909	0.11%
2019/12/17	0	0.00	1	70.70	70.00	-1	906	-0.11%
2019/12/13	0	0.00	1	69.20	68.90	-1	906	-0.11%
2019/12/12	9	70.41	2	69.70	70.30	7	888	0.79%
2019/12/09	0	0.00	1	68.40	68.10	-1	838	-0.12%
2019/11/29	0	0.00	1	66.50	66.50	-1	801	-0.12%
2019/11/26	1	68.60	2	67.80	67.60	-1	831	-0.12%
2019/11/25	3	66.93	0	0.00	67.40	3	821	0.37%
2019/11/22	1	66.60	0	0.00	66.40	1	815	0.12%
2019/11/18	0	0.00	4	67.33	67.30	-4	846	-0.47%
2019/11/15	3	67.00	0	0.00	66.60	3	872	0.34%
2019/11/13	1	68.90	0	0.00	68.10	1	878	0.11%
2019/11/12	1	68.20	0	0.00	69.30	1	870	0.11%
2019/11/06	2	70.85	0	0.00	70.60	2	826	0.24%
2019/11/05	0	0.00	1	71.80	71.60	-1	814	-0.12%
2019/11/04	1	72.09	1	71.90	72.00	0	802	0.00%
2019/11/01	1	67.90	2	70.40	71.10	-1	777	-0.13%
2019/10/31	0	0.00	4	68.78	68.70	-4	740	-0.54%
2019/10/30	1	70.20	2	70.50	69.80	-1	727	-0.14%
2019/10/25	1	71.60	1	71.60	70.50	0	699	0.00%
2019/10/24	1	71.60	0	0.00	72.20	1	680	0.15%
2019/10/23	2	72.35	2	71.90	72.40	0	669	0.00%
2019/10/21	1	69.90	1	70.10	70.10	0	597	0.00%
2019/10/18	0	0.00	1	72.30	70.60	-1	584	-0.17%
2019/10/17	0	0.00	3	65.90	69.70	-3	509	-0.59%
2019/10/15	0	0.00	1	65.20	65.50	-1	443	-0.23%
2019/10/14	0	0.00	1	64.70	65.50	-1	432	-0.23%
2019/10/09	0	0.00	1	63.20	63.20	-1	409	-0.24%
2019/10/02	0	0.00	1	62.20	62.20	-1	369	-0.27%
2019/09/24	0	0.00	1	62.00	61.80	-1	368	-0.27%
2019/09/19	2	61.30	0	0.00	60.90	2	351	0.57%
2019/09/12	1	59.60	0	0.00	59.90	1	339	0.29%
2019/09/05	0	0.00	1	59.60	59.60	-1	336	-0.30%
2019/09/04	0	0.00	1	58.90	59.10	-1	330	-0.30%
2019/09/03	0	0.00	4	58.95	59.00	-4	323	-1.24%
2019/09/02	0	0.00	1	57.20	57.70	-1	309	-0.32%
2019/08/30	2	56.80	0	0.00	56.60	2	305	0.65%
2019/08/29	3	57.00	0	0.00	56.60	3	287	1.04%
2019/08/23	2	58.05	2	60.50	59.00	0	262	0.00%
2019/08/20	0	0.00	8	61.78	61.00	-8	229	-3.49%
2019/08/19	0	0.00	2	60.05	60.90	-2	199	-1.00%
2019/08/16	0	0.00	3	58.63	59.10	-3	182	-1.64%
2019/08/15	1	57.30	0	0.00	57.60	1	175	0.57%
2019/08/14	0	0.00	1	57.80	58.00	-1	176	-0.57%
2019/08/08	1	57.40	0	0.00	57.50	1	180	0.55%
2019/08/06	1	57.30	0	0.00	57.50	1	184	0.54%
2019/08/02	2	58.05	0	0.00	58.00	2	191	1.05%
2019/08/01	1	58.60	0	0.00	58.50	1	194	0.51%
2019/07/31	2	58.80	0	0.00	58.90	2	194	1.03%
2019/07/29	0	0.00	2	60.35	60.50	-2	202	-0.99%
2019/07/15	1	58.90	0	0.00	58.70	1	241	0.41%
2019/07/04	1	58.60	0	0.00	58.50	1	251	0.40%
2019/07/03	8	58.38	0	0.00	58.30	8	251	3.18%
2019/07/02	0	0.00	8	61.30	61.20	-8	247	-3.24%
2019/06/24	0	0.00	1	60.50	60.50	-1	243	-0.41%
2019/06/19	3	59.70	0	0.00	59.90	3	247	1.21%
2019/05/21	0	0.00	1	58.40	58.80	-1	356	-0.28%
2019/05/14	2	57.10	10	58.70	58.80	-8	396	-2.02%
2019/05/07	3	60.93	14	60.30	61.10	-11	400	-2.75%
2019/05/06	0	0.00	5	61.60	61.60	-5	392	-1.28%
2019/04/29	1	61.70	0	0.00	61.80	1	390	0.26%
2019/04/25	18	63.20	20	63.20	63.80	-2	375	-0.53%
2019/04/24	6	62.40	2	62.05	62.50	4	354	1.13%
2019/04/11	2	60.95	0	0.00	60.50	2	344	0.58%
2019/04/03	0	0.00	2	62.20	62.10	-2	339	-0.59%
2019/04/02	0	0.00	4	62.43	62.10	-4	338	-1.18%
2019/04/01	0	0.00	1	61.80	61.60	-1	332	-0.30%
2019/03/28	1	60.70	0	0.00	60.70	1	331	0.30%
2019/03/22	1	61.20	0	0.00	61.20	1	379	0.26%
2019/03/20	1	61.60	0	0.00	61.60	1	380	0.26%
2019/03/18	1	61.40	0	0.00	61.20	1	374	0.27%
2019/03/15	3	61.70	0	0.00	61.40	3	374	0.80%
2019/03/13	3	62.40	4	60.65	62.30	-1	364	-0.27%
2019/03/08	1	59.10	0	0.00	60.00	1	357	0.28%
2019/03/07	1	59.70	0	0.00	59.70	1	373	0.27%
2019/03/06	1	59.90	0	0.00	59.90	1	376	0.27%
2019/03/05	1	59.90	0	0.00	60.10	1	376	0.27%
2019/03/04	0	0.00	6	61.10	60.90	-6	372	-1.61%
2019/02/27	3	60.70	41	60.33	60.90	-38	366	-10.36%
2019/02/21	0	0.00	2	60.10	59.60	-2	352	-0.57%
2019/02/20	0	0.00	2	59.45	59.60	-2	350	-0.57%
2019/02/19	21	59.71	0	0.00	59.40	21	348	6.03%
2019/02/18	3	59.43	3	59.80	59.70	0	345	0.00%
2019/02/15	8	58.73	7	58.90	58.80	1	333	0.30%
2019/02/14	2	58.45	0	0.00	58.40	2	325	0.61%
2019/02/12	2	57.10	0	0.00	57.10	2	313	0.64%
2019/01/30	1	57.50	0	0.00	57.30	1	307	0.32%
2019/01/29	1	56.90	0	0.00	57.10	1	307	0.33%
2019/01/24	1	57.50	0	0.00	57.50	1	302	0.33%
2019/01/22	1	58.10	0	0.00	58.00	1	310	0.32%
2019/01/10	0	0.00	1	58.00	57.70	-1	348	-0.29%
2019/01/04	1	56.80	0	0.00	56.70	1	366	0.27%
2019/01/03	1	58.00	0	0.00	57.70	1	374	0.27%
2018/12/24	1	58.40	0	0.00	58.40	1	375	0.27%
2018/12/20	0	0.00	3	59.00	58.60	-3	374	-0.80%
2018/12/18	1	60.80	1	61.40	60.00	0	356	0.00%
2018/12/17	0	0.00	1	57.50	58.70	-1	328	-0.30%
2018/12/13	0	0.00	2	56.40	56.30	-2	321	-0.62%
2018/12/07	0	0.00	1	56.00	56.00	-1	320	-0.31%
2018/12/06	1	55.40	0	0.00	55.00	1	323	0.31%
2018/12/05	0	0.00	10	55.60	57.10	-10	317	-3.15%
2018/12/04	0	0.00	1	57.60	56.80	-1	319	-0.31%
2018/12/03	1	57.50	0	0.00	57.50	1	317	0.32%
2018/11/30	1	54.80	0	0.00	55.10	1	308	0.32%
2018/11/29	0	0.00	2	54.20	54.20	-2	294	-0.68%
2018/11/27	0	0.00	1	54.00	54.10	-1	286	-0.35%
2018/11/26	1	53.00	0	0.00	53.30	1	283	0.35%
2018/11/22	2	53.85	1	54.00	53.20	1	281	0.35%
2018/11/21	33	53.55	0	0.00	53.60	33	279	11.83%
2018/11/20	9	53.57	0	0.00	53.70	9	277	3.24%
2018/11/19	1	53.40	0	0.00	53.40	1	276	0.36%
2018/11/15	1	53.30	0	0.00	53.00	1	274	0.36%
2018/11/08	2	54.30	0	0.00	54.40	2	274	0.73%
2018/11/02	0	0.00	2	53.30	53.50	-2	282	-0.71%
2018/10/31	11	52.16	0	0.00	52.90	11	281	3.91%
2018/10/30	1	51.50	0	0.00	51.50	1	275	0.36%
2018/10/29	2	50.40	0	0.00	50.30	2	277	0.72%
2018/10/23	0	0.00	1	56.10	56.20	-1	260	-0.38%
2018/10/22	2	57.80	0	0.00	57.50	2	263	0.76%
2018/10/19	0	0.00	1	56.40	58.80	-1	270	-0.37%
2018/10/18	1	56.40	0	0.00	56.50	1	278	0.36%
2018/10/17	1	57.00	1	57.90	57.30	0	286	0.00%
2018/10/16	1	57.00	1	57.70	57.20	0	305	0.00%
2018/10/15	1	57.00	0	0.00	57.00	1	351	0.28%
2018/09/17	1	65.80	0	0.00	65.70	1	469	0.21%
2018/08/20	0	0.00	1	64.80	64.40	-1	519	-0.19%
2018/08/15	0	0.00	2	65.90	65.60	-2	526	-0.38%
2018/08/14	0	0.00	1	66.50	66.50	-1	526	-0.19%
2018/07/26	2	69.60	2	69.50	68.80	0	573	0.00%
2018/07/25	2	69.70	0	0.00	69.90	2	575	0.35%
2018/07/20	1	68.50	3	69.50	68.20	-2	557	-0.36%
2018/07/19	1	65.70	0	0.00	65.70	1	517	0.19%
2018/07/10	2	62.15	0	0.00	62.50	2	585	0.34%
2018/07/09	1	62.30	0	0.00	62.00	1	653	0.15%
2018/07/05	22	63.69	0	0.00	63.70	22	656	3.35%
2018/07/03	5	68.10	1	67.80	67.60	4	646	0.62%
2018/07/02	2	70.85	0	0.00	70.70	2	657	0.30%
2018/06/29	1	70.20	0	0.00	70.60	1	650	0.15%
2018/06/28	1	71.20	0	0.00	70.30	1	651	0.15%
2018/06/27	1	72.20	0	0.00	72.10	1	642	0.16%
2018/06/26	1	72.10	1	72.40	72.10	0	645	0.00%
2018/06/21	1	74.70	0	0.00	74.70	1	640	0.16%
2018/06/14	1	74.20	0	0.00	74.20	1	654	0.15%
2018/06/07	1	76.80	0	0.00	76.40	1	672	0.15%
2018/06/05	3	75.53	0	0.00	75.20	3	661	0.45%
2018/06/01	0	0.00	1	76.00	75.50	-1	662	-0.15%
2018/05/31	0	0.00	4	75.90	75.10	-4	663	-0.60%
2018/05/28	2	76.50	0	0.00	77.00	2	681	0.29%
2018/05/11	2	75.55	0	0.00	75.00	2	749	0.27%
2018/05/09	1	75.60	0	0.00	74.90	1	763	0.13%
2018/05/03	4	74.40	0	0.00	74.10	4	766	0.52%
2018/05/02	2	76.90	0	0.00	76.10	2	747	0.27%
2018/04/23	1	79.20	0	0.00	78.50	1	734	0.14%
2018/04/20	0	0.00	2	81.50	81.20	-2	733	-0.27%
2018/04/18	1	84.00	0	0.00	82.40	1	719	0.14%
2018/04/17	0	0.00	1	82.00	81.00	-1	705	-0.14%
2018/04/13	4	82.35	2	82.55	83.10	2	675	0.30%
2018/04/12	0	0.00	3	79.50	79.80	-3	607	-0.49%
2018/04/11	0	0.00	2	78.80	78.30	-2	597	-0.33%
2018/03/31	0	0.00	1	77.50	78.00	-1	621	-0.16%
2018/03/30	0	0.00	1	75.80	75.60	-1	617	-0.16%
2018/03/29	1	75.20	0	0.00	75.30	1	631	0.16%
2018/03/27	2	76.80	0	0.00	76.80	2	666	0.30%
2018/03/26	1	75.90	4	76.00	76.40	-3	738	-0.41%
2018/03/23	4	75.78	0	0.00	75.80	4	760	0.53%
2018/03/21	1	78.10	0	0.00	78.20	1	753	0.13%
2018/03/19	4	80.05	0	0.00	80.00	4	752	0.53%
2018/03/16	0	0.00	3	81.00	80.60	-3	759	-0.40%
2018/03/15	0	0.00	2	81.00	80.50	-2	762	-0.26%
2018/03/12	0	0.00	4	78.90	78.70	-4	812	-0.49%
2018/02/27	0	0.00	1	82.20	80.60	-1	1,135	-0.09%
2018/02/26	0	0.00	2	81.90	81.30	-2	1,179	-0.17%
2018/02/06	2	77.70	0	0.00	77.00	2	1,477	0.14%
2018/02/02	0	0.00	1	83.90	83.90	-1	1,448	-0.07%
2018/01/23	5	83.80	1	84.10	83.80	4	1,446	0.28%
2018/01/22	0	0.00	5	84.00	84.10	-5	1,448	-0.35%
2018/01/19	10	82.50	0	0.00	82.40	10	1,450	0.69%
2018/01/18	1	82.90	0	0.00	82.90	1	1,448	0.07%
2018/01/16	1	84.10	0	0.00	84.20	1	1,442	0.07%
2018/01/03	4	85.20	0	0.00	85.40	4	1,492	0.27%