中砂 (1560)-富邦-永和券商分點個股進出

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
246.0
漲跌
▲1.0
漲幅
+0.41%
成交量
1,724張
產業
上市電機機械類股
510人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中砂 (1560)籌碼相關－富邦-永和券商分點個股進出

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-永和券商分點個股進出
富邦-永和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
2024/05/14	6.1	242.71	6	244.17	246.00	0.1	4,375	0.00%
2024/05/13	6.1	248.59	1	248.50	245.00	5.1	4,397	0.11%
2024/05/09	10	251.00	0	251.00	250.00	10	4,524	0.22%
2024/05/08	6	248.50	24	252.29	253.50	-18	4,791	-0.38%
2024/05/07	17.1	249.89	2	253.00	249.50	15.1	4,976	0.30%
2024/05/06	3	252.67	21	254.67	250.50	-18	5,034	-0.36%
2024/05/03	24.1	249.66	24	252.03	243.50	0.1	5,002	0.00%
2024/05/02	24.1	251.46	6	252.00	250.00	18.1	5,005	0.36%
2024/04/30	15.3	257.14	3	259.33	255.00	12.3	5,021	0.24%
2024/04/29	10.3	262.20	29	262.41	264.00	-18.7	4,958	-0.38%
2024/04/26	21	256.12	11	257.35	256.00	10	4,966	0.20%
2024/04/25	9.2	254.19	23.2	255.39	257.50	-14	5,018	-0.28%
2024/04/24	2	228.32	9	235.83	243.00	-7	4,996	-0.14%
2024/04/23	5	222.80	3	221.83	221.00	2	5,037	0.04%
2024/04/22	2	230.22	3	225.50	221.00	-1	5,047	-0.02%
2024/04/19	22.9	243.05	4.7	243.24	233.00	18.2	5,114	0.36%
2024/04/18	6.2	257.31	3.3	259.55	258.00	2.9	5,102	0.06%
2024/04/17	8	257.13	6	257.33	259.50	2	5,100	0.04%
2024/04/16	3	248.67	2	249.50	250.00	1	5,076	0.02%
2024/04/15	3	252.83	4	252.63	254.00	-1	5,077	-0.02%
2024/04/12	5.1	259.86	5.1	260.30	256.00	0	5,065	0.00%
2024/04/11	6	253.25	9	254.45	254.50	-3	5,053	-0.06%
2024/04/10	14	259.11	7	260.36	257.50	7	5,029	0.14%
2024/04/09	22	261.02	10.2	265.74	258.50	11.9	5,032	0.24%
2024/04/08	28.3	263.49	14.1	264.89	264.00	14.2	5,014	0.28%
2024/04/03	42.1	266.13	39.4	268.23	266.50	2.7	5,056	0.05%
2024/04/02	54	278.12	35.2	279.97	272.50	18.9	5,024	0.38%
2024/04/01	18.5	269.31	15.1	269.75	270.50	3.4	4,956	0.07%
2024/03/29	8.4	262.37	9.2	265.70	261.50	-0.8	5,046	-0.02%
2024/03/28	39	259.65	29.4	262.72	259.00	9.6	5,089	0.19%
2024/03/27	23.7	255.11	33.3	258.47	264.00	-9.7	5,048	-0.19%
2024/03/26	26	253.44	46	257.86	253.50	-20	4,948	-0.40%
2024/03/25	0	0.00	17.1	252.21	254.00	-17.1	4,886	-0.35%
2024/03/22	10	243.00	17	245.12	245.00	-7	4,845	-0.14%
2024/03/21	6.2	244.71	1	244.50	245.00	5.2	4,840	0.11%
2024/03/20	9	254.50	16	252.69	247.50	-7	4,850	-0.14%
2024/03/19	19.1	253.73	2	252.50	251.00	17.1	4,851	0.35%
2024/03/18	5	255.80	39.2	255.67	256.00	-34.2	4,863	-0.70%
2024/03/15	0	0.00	3.1	243.85	243.50	-3.1	4,827	-0.06%
2024/03/14	8.1	242.12	11.2	239.75	240.50	-3.1	4,834	-0.06%
2024/03/13	28.2	248.88	24.2	252.74	243.50	4	4,873	0.08%
2024/03/12	24.2	250.80	15.8	253.48	251.50	8.4	4,863	0.17%
2024/03/11	3	241.00	0.1	243.00	241.00	2.9	4,828	0.06%
2024/03/08	6.1	249.31	6.5	241.92	241.00	-0.5	4,848	-0.01%
2024/03/07	13.6	252.49	13	255.77	246.00	0.6	4,845	0.01%
2024/03/06	4.5	252.34	5.4	253.47	254.50	-0.9	4,830	-0.02%
2024/03/05	39.7	252.22	22	256.84	251.50	17.7	4,809	0.37%
2024/03/04	59.5	256.13	36	259.96	255.00	23.5	4,796	0.49%
2024/03/01	12.1	256.12	3	255.17	256.00	9.1	4,745	0.19%
2024/02/29	21.5	255.82	16	257.84	258.00	5.5	4,710	0.12%
2024/02/27	11.4	268.12	24	268.79	268.00	-12.6	4,625	-0.27%
2024/02/26	4.3	267.99	10.1	270.44	273.00	-5.8	4,609	-0.13%
2024/02/23	29.1	287.62	8.8	285.96	276.50	20.4	4,613	0.44%
2024/02/22	13.3	260.71	30.5	261.62	275.50	-17.2	4,399	-0.39%
2024/02/21	33.3	249.64	27	251.97	250.50	6.2	4,269	0.15%
2024/02/20	5.3	240.47	8	236.94	238.00	-2.7	4,145	-0.07%
2024/02/19	8.2	233.81	3.2	233.94	233.00	5	4,100	0.12%
2024/02/16	9.4	238.07	6	238.83	238.00	3.4	4,154	0.08%
2024/02/15	22.3	234.14	14	237.43	238.00	8.3	4,174	0.20%
2024/02/05	5.1	221.54	9.3	218.23	220.50	-4.1	4,227	-0.10%
2024/02/02	5.1	220.34	10	218.80	217.50	-4.9	4,217	-0.12%
2024/02/01	13	219.31	7	219.57	217.50	6	4,271	0.14%
2024/01/31	25	220.34	32.5	221.60	219.50	-7.5	4,353	-0.17%
2024/01/30	14.2	201.15	45.4	204.48	209.50	-31.2	4,300	-0.72%
2024/01/29	9	193.94	49.3	194.97	195.50	-40.3	4,204	-0.96%
2024/01/26	1	188.50	2	189.50	189.00	-1	4,304	-0.02%
2024/01/25	11.5	188.85	4	187.00	187.00	7.5	4,389	0.17%
2024/01/24	25.1	192.37	2	190.25	189.00	23.1	4,403	0.53%
2024/01/23	3	196.83	3	196.50	195.50	0	4,411	0.00%
2024/01/22	12.3	193.72	13	195.81	196.50	-0.7	4,398	-0.02%
2024/01/19	30	194.30	31	190.68	194.50	-1	4,359	-0.02%
2024/01/18	48	197.83	35	195.46	194.00	13	4,295	0.30%
2024/01/17	8	196.94	9	198.50	196.00	-1	4,222	-0.02%
2024/01/16	16	195.47	5.1	196.47	193.50	10.9	4,168	0.26%
2024/01/15	6	197.92	22.1	198.18	197.00	-16.1	4,189	-0.38%
2024/01/12	22	192.98	32.5	192.96	190.50	-10.5	4,163	-0.25%
2024/01/11	9	189.00	2	189.00	189.00	7	4,132	0.17%
2024/01/10	7	186.00	6	189.00	185.50	1	4,162	0.02%
2024/01/09	0.3	187.00	6	184.83	187.00	-5.7	4,175	-0.14%
2024/01/08	13	181.62	0	0.00	180.50	13	4,161	0.31%
2024/01/04	0.3	184.81	0	0.00	184.00	0.3	4,403	0.01%
2024/01/03	1	186.50	2	187.50	188.00	-1	4,435	-0.02%
2024/01/02	3	190.50	5	190.50	190.00	-2	4,467	-0.04%
2023/12/29	9	189.00	2	190.00	192.00	7	4,481	0.16%
2023/12/28	3	190.00	4	189.88	189.00	-1	4,494	-0.02%
2023/12/27	15	190.50	19	192.37	190.50	-4	4,522	-0.09%
2023/12/26	31	189.21	74.4	189.31	189.00	-43.4	4,613	-0.94%
2023/12/25	68	184.10	18.3	183.22	185.00	49.7	4,795	1.04%
2023/12/22	6	174.50	3	174.18	174.00	3	4,967	0.06%
2023/12/21	1.1	169.00	2	168.00	168.00	-1	4,957	-0.02%
2023/12/20	3.1	170.32	4	168.75	170.00	-0.9	4,991	-0.02%
2023/12/19	0	0.00	1	171.00	171.00	-1	5,028	-0.02%
2023/12/18	4.5	173.44	2	172.50	172.50	2.5	5,048	0.05%
2023/12/15	3.1	177.63	0	0.00	174.50	3.1	5,045	0.06%
2023/12/14	1	179.50	2	182.25	180.00	-1	5,031	-0.02%
2023/12/13	2.1	178.49	0	0.00	178.50	2.1	5,055	0.04%
2023/12/12	0.3	180.00	1	179.25	178.00	-0.7	5,051	-0.01%
2023/12/11	3.1	177.39	1	176.50	175.50	2.1	5,161	0.04%
2023/12/08	1.7	181.26	4	181.64	179.00	-2.3	5,246	-0.04%
2023/12/07	5.4	178.27	4.4	174.50	174.00	1.1	5,251	0.02%
2023/12/06	2.3	180.05	3	179.83	180.50	-0.7	5,213	-0.01%
2023/12/05	3.2	182.37	1	181.00	182.00	2.2	5,182	0.04%
2023/12/04	1.5	188.03	0.5	189.54	186.50	1.1	5,163	0.02%
2023/12/01	0	0.00	0.7	186.39	187.00	-0.7	5,147	-0.01%
2023/11/30	1	184.50	1	184.00	184.00	0	5,116	0.00%
2023/11/29	0	183.50	7.7	184.09	186.00	-7.6	5,103	-0.15%
2023/11/28	3	178.50	2.5	180.10	180.00	0.5	5,056	0.01%
2023/11/27	1.1	181.90	3	182.00	178.50	-2	5,019	-0.04%
2023/11/24	2.1	184.52	2	183.75	184.00	0.1	4,991	0.00%
2023/11/22	3	180.50	8.7	183.32	188.00	-5.7	4,881	-0.12%
2023/11/21	8.1	177.81	2	178.25	177.00	6.1	4,809	0.13%
2023/11/20	0	0.00	2.4	175.58	177.50	-2.4	4,831	-0.05%
2023/11/17	1	177.00	5	178.10	176.50	-4	4,872	-0.08%
2023/11/16	1	176.50	0	0.00	176.00	1	4,870	0.02%
2023/11/15	1	179.50	0	0.00	178.00	1	4,852	0.02%
2023/11/14	4.1	182.95	3	180.67	181.50	1.1	4,796	0.02%
2023/11/13	7.1	180.93	14	178.93	181.00	-7	4,726	-0.15%
2023/11/10	4	173.13	0	0.00	171.00	4	4,548	0.09%
2023/11/09	17	171.68	7	171.50	173.50	10	4,534	0.22%
2023/11/08	1	175.00	2	174.25	169.50	-1	4,430	-0.02%
2023/11/07	6	169.17	5	169.70	169.50	1	4,285	0.02%
2023/11/06	2	182.25	2	180.25	178.50	0	4,092	0.00%
2023/11/03	5.4	175.51	5	178.40	180.00	0.4	4,013	0.01%
2023/11/02	5	170.30	5.1	170.61	171.00	-0.1	3,884	0.00%
2023/11/01	2	168.00	1	165.00	168.50	1	3,798	0.03%
2023/10/30	3	163.00	0	0.00	163.50	3	3,782	0.08%
2023/10/26	3	164.83	1	166.00	163.50	2	3,846	0.05%
2023/10/25	2.2	167.77	1	166.00	166.00	1.2	3,849	0.03%
2023/10/24	0.1	165.50	1	167.00	167.00	-0.9	4,034	-0.02%
2023/10/23	0	0.00	1	165.00	165.00	-1	4,177	-0.02%
2023/10/20	2	165.00	3.1	165.52	167.00	-1.1	4,416	-0.02%
2023/10/19	2	163.00	0	0.00	164.50	2	4,397	0.05%
2023/10/18	1	162.50	1	161.50	160.50	0	4,462	0.00%
2023/10/17	1	165.50	0	0.00	163.50	1	4,554	0.02%
2023/10/16	1	161.00	1	162.50	162.00	0	4,659	0.00%
2023/10/13	3	162.67	1	163.00	164.50	2	4,811	0.04%
2023/10/12	3	163.17	17	164.21	165.50	-14	4,994	-0.28%
2023/10/11	0	0.00	1	160.00	157.00	-1	5,049	-0.02%
2023/10/06	1	154.50	1	156.50	157.00	0	5,160	0.00%
2023/10/05	3	155.00	2	154.50	154.50	1	5,152	0.02%
2023/10/04	0	0.00	1.1	153.67	155.00	-1.1	5,126	-0.02%
2023/10/03	0	0.00	1	157.50	157.00	-1	5,058	-0.02%
2023/10/02	2	158.77	4	161.13	160.00	-2	5,036	-0.04%
2023/09/28	3.1	158.68	6.2	157.63	154.50	-3.1	4,809	-0.06%
2023/09/27	7	150.43	12	150.21	150.50	-5	4,455	-0.11%
2023/09/26	4	142.75	0	0.00	142.00	4	4,184	0.10%
2023/09/22	2	143.50	1	143.50	143.50	1	4,183	0.02%
2023/09/21	1	138.00	1	138.00	137.50	0	4,121	0.00%
2023/09/20	1	139.00	1	140.00	137.50	0	4,103	0.00%
2023/09/18	1	141.00	1	143.00	141.50	0	4,114	0.00%
2023/09/15	3	144.50	0	0.00	143.00	3	4,091	0.07%
2023/09/14	3	143.83	13	144.04	144.50	-10	4,150	-0.24%
2023/09/13	4	137.88	4	138.50	138.50	0	4,055	0.00%
2023/09/12	0	0.00	4	136.88	136.00	-4	4,007	-0.10%
2023/09/11	0	0.00	1	133.00	131.00	-1	4,103	-0.02%
2023/09/07	3	133.50	1	134.00	133.00	2	4,464	0.04%
2023/09/06	5	134.10	0	0.00	134.50	5	4,527	0.11%
2023/09/04	0	0.00	1	129.50	128.50	-1	4,624	-0.02%
2023/09/01	3	128.00	1	127.00	127.00	2	4,653	0.04%
2023/08/31	1	129.00	1	130.00	130.00	0	4,684	0.00%
2023/08/28	1	129.00	2	129.25	129.50	-1	4,728	-0.02%
2023/08/25	1	129.00	1	129.50	129.00	0	4,714	0.00%
2023/08/24	5	130.50	3	130.50	128.00	2	4,699	0.04%
2023/08/23	3	127.67	3.1	129.18	130.00	-0.1	4,681	0.00%
2023/08/22	0	0.00	1	125.50	126.00	-1	4,698	-0.02%
2023/08/21	1	125.00	5	125.50	124.00	-4	4,672	-0.09%
2023/08/18	5	126.90	1	124.00	124.50	4	4,666	0.09%
2023/08/15	2	122.00	0	0.00	125.00	2	4,625	0.04%
2023/08/11	1	125.50	1.1	125.50	125.50	-0.1	4,614	0.00%
2023/08/10	0	0.00	3	125.00	123.00	-3	4,600	-0.07%
2023/08/08	3	130.50	0	0.00	129.00	3	4,544	0.07%
2023/08/02	3	133.17	0	0.00	131.50	3	4,485	0.07%
2023/08/01	1	135.50	0	0.00	136.00	1	4,429	0.02%
2023/07/31	1	140.00	1.1	142.23	138.50	-0.1	4,395	0.00%
2023/07/28	10	142.20	4	141.75	141.50	6	4,346	0.14%
2023/07/27	1.1	142.09	4	141.50	141.50	-2.9	4,277	-0.07%
2023/07/26	4	149.00	0	0.00	149.00	4	4,045	0.10%
2023/07/25	12.1	151.95	19.4	148.73	149.00	-7.3	3,879	-0.19%
2023/07/24	3	141.00	2	139.50	141.50	1	3,585	0.03%
2023/07/21	1	144.00	3	141.67	143.50	-2	3,543	-0.06%
2023/07/20	10	146.70	7	144.71	147.50	3	3,472	0.09%
2023/07/19	1	147.00	3	145.83	142.00	-2	3,337	-0.06%
2023/07/18	2	145.75	10.1	145.51	151.50	-8.1	3,335	-0.24%
2023/07/17	3	145.67	3	145.00	145.00	0	3,167	0.00%
2023/07/14	4	140.25	19.4	141.82	143.00	-15.4	2,936	-0.53%
2023/07/13	0	0.00	5.8	127.75	130.00	-5.8	2,688	-0.22%
2023/07/12	0	0.00	1	122.50	122.50	-1	2,542	-0.04%
2023/07/11	1	122.50	2	122.75	122.50	-1	2,508	-0.04%
2023/07/10	1.2	121.42	0	0.00	121.00	1.2	2,499	0.05%
2023/07/07	1.1	121.53	3	122.50	122.00	-1.9	2,491	-0.08%
2023/07/05	1	124.50	1	124.00	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	0	0.00	2	126.50	128.00	-2	2,539	-0.08%
2023/06/30	1.2	122.58	0	0.00	123.00	1.2	2,535	0.05%
2023/06/29	1	126.00	1.4	124.43	125.00	-0.4	2,539	-0.02%
2023/06/27	0	0.00	1	126.00	124.00	-1	2,544	-0.04%
2023/06/26	1	126.00	1	126.50	125.50	0	2,531	0.00%
2023/06/21	2	127.75	0	0.00	127.00	2	2,538	0.08%
2023/06/20	2	130.50	1	128.00	127.50	1	2,552	0.04%
2023/06/19	0	0.00	4	129.00	127.50	-4	2,496	-0.16%
2023/06/16	0	0.00	14	130.04	129.50	-14	2,473	-0.57%
2023/06/15	15	133.33	8.4	132.56	132.00	6.6	2,413	0.27%
2023/06/14	6	130.25	26	128.15	129.00	-20	2,247	-0.89%
2023/06/13	26	129.33	6.6	129.09	130.50	19.4	2,137	0.91%
2023/06/12	1	122.50	1	123.00	122.00	0	1,879	0.00%
2023/06/09	3	121.67	10	122.00	124.00	-7	1,805	-0.39%
2023/06/08	0.1	116.50	3	117.00	116.00	-2.9	1,694	-0.17%
2023/06/07	7	119.21	2	119.00	118.50	5	1,716	0.29%
2023/06/06	2	118.00	0	0.00	118.00	2	1,725	0.12%
2023/06/05	0.2	116.50	1	116.51	116.50	-0.8	1,726	-0.05%
2023/06/02	0	0.00	2	117.00	117.50	-2	1,738	-0.12%
2023/06/01	1	117.00	1	117.00	116.50	0	1,767	0.00%
2023/05/26	1	117.50	7	114.64	115.00	-6	1,786	-0.33%
2023/05/23	0	0.00	2	111.50	112.00	-2	1,748	-0.11%
2023/05/22	2	110.00	0	0.00	111.00	2	1,760	0.11%
2023/05/19	0	0.00	0.2	112.00	110.00	-0.2	1,766	-0.01%
2023/05/18	3	112.67	1	113.50	111.50	2	1,787	0.11%
2023/05/17	0	0.00	1	112.50	112.50	-1	1,827	-0.05%
2023/05/16	1	111.00	0	0.00	111.00	1	1,822	0.05%
2023/05/12	0	0.00	1	109.50	110.00	-1	1,843	-0.05%
2023/05/11	0	0.00	1	109.50	109.50	-1	1,866	-0.05%
2023/05/10	0	0.00	1	109.50	110.50	-1	1,895	-0.05%
2023/05/08	0	0.00	2	111.50	111.00	-2	1,943	-0.10%
2023/05/05	0	0.00	1	110.50	110.50	-1	1,979	-0.05%
2023/05/03	2	109.50	0	0.00	109.00	2	2,086	0.10%
2023/05/02	1	111.00	1	110.50	110.00	0	2,126	0.00%
2023/04/28	1	110.00	2	110.00	110.50	-1	2,249	-0.04%
2023/04/27	2	108.25	1	108.50	109.50	1	2,327	0.04%
2023/04/26	1	108.00	0	0.00	108.00	1	2,356	0.04%
2023/04/25	2	111.25	3	111.17	109.50	-1	2,536	-0.04%
2023/04/24	3	113.50	1	114.00	113.50	2	2,573	0.08%
2023/04/21	2	116.75	5	119.40	113.50	-3	2,801	-0.11%
2023/04/17	1	118.00	0	0.00	118.00	1	2,952	0.03%
2023/04/14	0	0.00	1	117.00	116.50	-1	2,960	-0.03%
2023/04/13	1	117.00	1	117.00	116.50	0	2,975	0.00%
2023/04/12	1	117.50	0	0.00	118.00	1	2,999	0.03%
2023/04/11	0	0.00	0.1	118.50	118.00	-0.1	3,017	0.00%
2023/04/10	2	119.00	0	0.00	118.00	2	3,041	0.07%
2023/04/07	6	119.33	3	119.67	119.00	3	3,056	0.10%
2023/04/06	6.1	119.59	3.3	119.60	119.00	2.8	3,093	0.09%
2023/03/31	0	0.00	1	118.50	118.50	-1	3,015	-0.03%
2023/03/30	0	0.00	2.1	118.52	117.50	-2.1	3,007	-0.07%
2023/03/29	1	114.50	0.1	117.00	114.50	0.9	2,987	0.03%
2023/03/28	0	0.00	1	118.50	115.50	-1	3,026	-0.03%
2023/03/27	0	0.00	0.3	117.00	118.00	-0.3	3,066	-0.01%
2023/03/24	5	118.80	0	118.50	117.50	5	3,090	0.16%
2023/03/23	3	118.33	0	118.14	118.00	3	3,153	0.09%
2023/03/22	4	117.13	0.5	117.00	117.50	3.5	3,156	0.11%
2023/03/21	1.1	115.36	0	0.00	115.00	1.1	3,163	0.03%
2023/03/17	0	0.00	16	110.53	111.50	-16	3,346	-0.48%
2023/03/16	1	109.00	0	0.00	108.50	1	3,455	0.03%
2023/03/15	0	0.00	0.1	112.00	111.50	-0.1	3,767	0.00%
2023/03/10	1	113.00	2	114.25	113.50	-1	5,000	-0.02%
2023/03/09	1	117.00	2.1	117.60	116.50	-1.1	5,035	-0.02%
2023/03/08	1	119.50	1.1	119.02	119.50	-0.1	5,062	0.00%
2023/03/07	2	117.75	0	0.00	117.50	2	5,042	0.04%
2023/03/06	1.1	117.32	0.1	117.50	117.50	1	5,055	0.02%
2023/03/03	0	0.00	0.2	114.00	114.00	-0.2	5,048	0.00%
2023/03/02	0	114.00	0	0.00	113.50	0	5,088	0.00%
2023/02/22	1	115.00	0	0.00	114.50	1	5,250	0.02%
2023/02/21	1	116.00	1	116.50	116.50	0	5,353	0.00%
2023/02/16	0	0.00	1	116.50	116.00	-1	6,122	-0.02%
2023/02/15	0.1	114.00	0	0.00	114.00	0.1	6,311	0.00%
2023/02/14	0	0.00	1	116.50	116.50	-1	6,328	-0.02%
2023/02/13	0	0.00	1	116.50	116.50	-1	6,400	-0.02%
2023/02/10	0	117.00	0	0.00	116.50	0	6,531	0.00%
2023/02/09	1	119.49	0	0.00	118.50	1	6,600	0.02%
2023/02/08	1	120.50	0.3	120.67	120.00	0.7	6,648	0.01%
2023/02/07	0	0.00	1	118.00	118.00	-1	6,735	-0.01%
2023/02/06	0.5	117.50	2	118.50	117.00	-1.5	6,744	-0.02%
2023/02/03	4.3	121.49	0	0.00	120.50	4.3	6,767	0.06%
2023/02/02	0	0.00	2	121.75	121.50	-2	6,784	-0.03%
2023/02/01	0.1	121.00	2	121.25	121.00	-1.9	6,831	-0.03%
2023/01/31	0	0.00	1	118.50	119.00	-1	6,863	-0.01%
2023/01/30	4	119.38	2.7	120.11	119.00	1.3	6,880	0.02%
2023/01/17	2	116.75	1	117.50	116.00	1	6,802	0.01%
2023/01/16	2	115.00	5	114.30	115.00	-3	6,765	-0.04%
2023/01/13	10	116.60	6	116.50	114.00	4	6,758	0.06%
2023/01/12	0	0.00	4	113.50	113.50	-4	6,587	-0.06%
2023/01/11	16	117.28	9	114.72	115.00	7	6,554	0.11%
2023/01/10	4	115.25	5	114.30	115.50	-1	6,386	-0.02%
2023/01/09	1.2	108.17	0	0.00	108.50	1.2	6,195	0.02%
2023/01/05	0.1	107.00	0	0.00	105.50	0.1	6,333	0.00%
2023/01/03	0	0.00	2	107.25	108.00	-2	6,445	-0.03%
2022/12/30	2	106.75	1	105.50	105.50	1	6,458	0.02%
2022/12/29	1	103.55	1	104.50	105.00	0	6,481	0.00%
2022/12/28	0.1	105.50	0	0.00	104.50	0.1	6,519	0.00%
2022/12/27	0.1	108.50	0	0.00	108.50	0.1	6,527	0.00%
2022/12/26	2.1	106.55	0	0.00	106.50	2.1	6,530	0.03%
2022/12/23	0	0.00	1	109.00	109.50	-1	6,555	-0.02%
2022/12/21	1	111.00	0	0.00	111.00	1	6,649	0.02%
2022/12/20	0	0.00	1	111.50	110.50	-1	6,711	-0.01%
2022/12/19	1	114.00	0	0.00	114.00	1	6,741	0.01%
2022/12/15	3	122.83	2	122.75	122.00	1	6,774	0.01%
2022/12/14	5	118.50	0	0.00	119.00	5	6,762	0.07%
2022/12/13	1.1	119.91	0.1	118.50	117.00	1.1	6,759	0.02%
2022/12/12	0	0.00	13	118.73	119.50	-13	6,763	-0.19%
2022/12/09	5	125.60	6	123.67	122.50	-1	6,803	-0.01%
2022/12/08	3	122.83	12.1	124.42	126.00	-9.1	6,708	-0.14%
2022/12/07	11.3	126.15	14	126.11	124.50	-2.8	6,626	-0.04%
2022/12/06	44.1	131.05	16.1	130.16	129.50	28	6,332	0.44%
2022/12/05	8	122.38	19	126.19	128.00	-11	5,752	-0.19%
2022/12/02	15	116.50	5	117.50	116.50	10	5,433	0.18%
2022/12/01	1	115.00	0	0.00	112.50	1	5,276	0.02%
2022/11/30	0	0.00	2	112.50	112.00	-2	5,286	-0.04%
2022/11/29	0	0.00	1	110.00	110.50	-1	5,306	-0.02%
2022/11/25	2	110.50	2	110.50	109.00	0	5,373	0.00%
2022/11/24	1	109.00	5	110.30	111.00	-4	5,387	-0.07%
2022/11/23	1.1	109.07	1	110.00	109.00	0.1	5,435	0.00%
2022/11/22	2	109.25	2	109.50	109.50	0	5,487	0.00%
2022/11/18	3.1	112.77	3	112.67	109.50	0.1	5,596	0.00%
2022/11/17	2	112.25	3	111.17	111.50	-1	5,605	-0.02%
2022/11/16	26.1	117.87	14	114.93	114.50	12.1	5,749	0.21%
2022/11/15	12	115.75	21	116.43	118.50	-9	5,903	-0.15%
2022/11/14	16	108.34	1	108.50	108.50	15	6,462	0.23%
2022/11/11	9	110.11	5.4	109.11	109.50	3.6	6,767	0.05%
2022/11/09	0	0.00	1	108.00	107.50	-1	6,849	-0.01%
2022/11/08	2	109.00	4.2	108.64	106.50	-2.2	6,861	-0.03%
2022/11/07	1	105.50	1	106.03	107.00	0	6,859	0.00%
2022/11/04	0.2	104.00	2	102.50	103.00	-1.8	6,958	-0.03%
2022/11/03	7	105.43	2	106.00	105.50	5	6,921	0.07%
2022/11/02	1	103.00	1	103.50	104.00	0	6,917	0.00%
2022/11/01	0.2	103.00	4	103.00	103.50	-3.8	6,991	-0.05%
2022/10/31	2	102.00	12	101.58	102.00	-10	7,145	-0.14%
2022/10/28	24	100.75	5	103.00	98.80	19	7,196	0.26%
2022/10/27	5	104.40	2	105.00	104.50	3	7,198	0.04%
2022/10/26	1.1	98.92	0.1	100.00	98.00	1	7,220	0.01%
2022/10/25	0.1	101.00	0	0.00	100.50	0.1	7,310	0.00%
2022/10/21	0	0.00	2	101.00	100.00	-2	8,019	-0.02%
2022/10/19	3	106.50	1	106.00	104.50	2	8,454	0.02%
2022/10/18	1	105.00	1	104.50	105.00	0	8,568	0.00%
2022/10/17	0	0.00	1	102.00	105.50	-1	8,650	-0.01%
2022/10/14	2.1	110.71	2	108.50	106.50	0.1	8,812	0.00%
2022/10/13	1	105.50	0	0.00	105.00	1	9,193	0.01%
2022/10/11	0	0.00	0	111.53	111.00	0	9,819	0.00%
2022/10/07	12	119.33	10	118.01	118.00	2	10,117	0.02%
2022/10/06	0	0.00	2	122.00	120.00	-2	10,280	-0.02%
2022/10/05	20	123.87	0	0.00	120.50	20	10,373	0.19%
2022/10/04	0.1	123.54	0	0.00	122.50	0.1	10,402	0.00%
2022/09/30	3	120.67	2	115.50	121.00	1	10,800	0.01%
2022/09/29	1	121.00	2	121.50	120.00	-1	11,111	-0.01%
2022/09/28	2	122.75	0	0.00	121.50	2	11,444	0.02%
2022/09/26	1	129.00	3	125.55	125.50	-2	11,933	-0.02%
2022/09/23	4	131.50	0	0.00	131.50	4	12,194	0.03%
2022/09/22	1	137.00	1	134.50	137.00	0	12,357	0.00%
2022/09/19	0	137.00	0	0.00	138.50	0	13,414	0.00%
2022/09/16	0.1	139.25	6	138.17	139.00	-5.9	13,909	-0.04%
2022/09/15	0.1	144.00	2	145.00	143.50	-2	14,291	-0.01%
2022/09/14	2	144.50	2	145.50	147.50	0	14,827	0.00%
2022/09/13	0.1	147.50	1	149.00	147.00	-1	15,438	-0.01%
2022/09/12	2	150.50	1.5	149.50	148.50	0.5	15,804	0.00%
2022/09/08	2.1	146.27	2	146.00	145.50	0.1	16,185	0.00%
2022/09/07	2.1	147.72	2	145.50	146.00	0.1	16,577	0.00%
2022/09/06	5.2	149.70	0	0.00	147.00	5.2	16,835	0.03%
2022/09/05	4	152.00	1.1	152.03	151.00	2.9	17,215	0.02%
2022/09/02	0	0.00	2.2	158.45	158.50	-2.2	17,592	-0.01%
2022/09/01	2.2	156.39	0	0.00	154.00	2.2	18,264	0.01%
2022/08/31	9	157.17	5	159.00	159.00	4	18,776	0.02%
2022/08/30	1	159.00	4	159.38	158.00	-3	19,327	-0.02%
2022/08/29	2	155.25	15.3	150.77	158.00	-13.3	19,447	-0.07%
2022/08/26	1.1	158.44	2	157.50	156.50	-0.9	19,644	0.00%
2022/08/25	3	157.00	1	159.00	156.00	2	19,934	0.01%
2022/08/24	2	155.75	1	155.50	155.50	1	20,559	0.00%
2022/08/23	12	156.71	8	157.06	156.50	4	20,692	0.02%
2022/08/22	22	164.88	17	166.62	156.00	5	21,150	0.02%
2022/08/19	25	176.30	46.3	174.17	169.50	-21.3	21,321	-0.10%
2022/08/18	22	164.34	13.7	164.30	166.50	8.3	21,158	0.04%
2022/08/17	1	157.96	1.1	156.59	156.00	-0.1	20,986	0.00%
2022/08/16	6.1	158.91	8.2	159.76	157.50	-2.1	20,913	-0.01%
2022/08/15	3.1	155.00	5	155.40	155.00	-1.9	20,700	-0.01%
2022/08/12	8	155.19	4	154.25	153.50	4	20,653	0.02%
2022/08/11	7	156.21	7.1	155.94	157.00	-0.1	20,567	0.00%
2022/08/10	2	151.00	0	0.00	151.00	2	20,427	0.01%
2022/08/09	4.1	150.37	5	151.20	152.00	-0.9	20,433	0.00%
2022/08/08	3	153.83	0	0.00	153.50	3	20,395	0.01%
2022/08/05	4	155.75	14	155.54	153.50	-10	20,376	-0.05%
2022/08/04	18.1	153.00	3.1	151.01	153.00	15	20,254	0.07%
2022/08/03	2.2	150.97	2	151.50	151.50	0.2	20,271	0.00%
2022/08/02	4.1	151.75	6.1	151.31	153.00	-2.1	20,262	-0.01%
2022/08/01	9	154.06	1	152.50	152.50	8	20,187	0.04%
2022/07/29	3	157.67	6.1	158.67	157.00	-3.1	20,124	-0.02%
2022/07/28	12.4	154.81	15	156.47	155.50	-2.6	20,179	-0.01%
2022/07/27	10.1	160.68	7	161.00	157.50	3.1	19,639	0.02%
2022/07/26	5.2	160.01	8	158.81	160.00	-2.8	19,417	-0.01%
2022/07/25	4.2	157.87	3	159.50	160.50	1.2	19,550	0.01%
2022/07/22	2.5	157.74	3	157.00	157.00	-0.5	19,473	0.00%
2022/07/21	4.2	158.26	110	156.60	158.50	-105.9	19,390	-0.55%	大賣/鉅額交易
2022/07/20	112	159.76	13	157.54	155.50	99	19,200	0.52%	大買/
2022/07/19	4	149.25	10.1	149.44	149.50	-6.1	18,785	-0.03%
2022/07/18	26	148.37	121	150.13	148.50	-95	18,643	-0.51%	大賣/
2022/07/15	104	144.08	20.1	143.83	145.50	83.9	18,082	0.46%	大買/
2022/07/14	7	130.14	18.5	130.09	132.50	-11.5	17,735	-0.06%
2022/07/13	2	133.98	2	132.50	128.50	0	17,598	0.00%
2022/07/12	0	129.00	3	129.50	127.50	-3	17,525	-0.02%
2022/07/11	41	143.18	40	135.00	133.00	1	17,610	0.01%
2022/07/08	8	136.18	7	134.86	134.50	1	17,815	0.01%
2022/07/07	7	133.21	7.5	133.37	135.00	-0.5	17,719	0.00%
2022/07/06	4	139.12	3.8	133.71	132.50	0.2	17,431	0.00%
2022/07/05	8	143.38	9	144.00	142.50	-1	17,132	-0.01%
2022/07/04	9	139.78	8	139.63	141.50	1	16,904	0.01%
2022/07/01	42	139.57	13	142.23	137.00	29	16,782	0.17%
2022/06/30	2.1	147.46	3	146.00	146.00	-1	16,742	-0.01%
2022/06/29	6	153.00	8	152.44	153.50	-2	16,684	-0.01%
2022/06/28	10	158.35	11	157.14	157.00	-1	16,432	-0.01%
2022/06/27	13	159.62	11	159.59	160.00	2	16,334	0.01%
2022/06/24	76	156.70	100	150.79	152.00	-24	15,975	-0.15%
2022/06/23	73	158.18	57	156.25	158.50	16	15,563	0.10%
2022/06/22	19.1	167.84	17.1	163.59	156.50	2	15,405	0.01%
2022/06/21	21	171.52	14.2	169.86	173.50	6.8	15,188	0.05%
2022/06/20	9	161.56	3.1	161.28	158.00	6	15,214	0.04%
2022/06/17	59	159.42	57.1	160.82	161.50	2	14,910	0.01%
2022/06/16	113.1	164.50	116.1	156.47	155.00	-3	14,614	-0.02%	大買/大賣/
2022/06/15	22.1	163.20	15	162.47	159.00	7.1	14,474	0.05%
2022/06/14	9	164.22	131	159.73	167.50	-122	14,691	-0.83%	大賣/鉅額交易
2022/06/13	19	166.97	90	165.34	165.50	-71	14,454	-0.49%
2022/06/10	50.5	167.36	52	168.01	168.50	-1.5	14,155	-0.01%
2022/06/09	61	160.15	59.1	160.84	164.50	2	13,668	0.01%
2022/06/08	209	154.65	28	155.36	156.50	181	13,328	1.36%	大買/鉅額交易
2022/06/07	7.1	148.00	0	0.00	147.00	7.1	12,870	0.05%
2022/06/06	11.1	149.31	9	147.67	147.00	2.1	12,717	0.02%
2022/06/02	11	160.27	13	162.15	152.00	-2	12,513	-0.02%
2022/06/01	26	164.56	45.3	167.09	165.00	-19.3	12,187	-0.16%
2022/05/31	5	158.60	45	157.16	156.50	-40	11,556	-0.35%
2022/05/30	42	154.80	30	159.33	156.50	12	11,610	0.10%
2022/05/27	116	144.77	207.6	147.70	152.50	-91.6	11,510	-0.80%	大買/大賣/
2022/05/26	78	141.76	180.1	139.77	139.00	-102.1	11,016	-0.93%	大賣/鉅額交易
2022/05/25	104	135.48	13.2	134.88	136.50	90.8	10,389	0.87%	大買/
2022/05/24	2	130.00	3	128.00	127.50	-1	10,226	-0.01%
2022/05/23	5	129.70	72	130.86	130.00	-67	10,234	-0.65%
2022/05/20	2	127.50	0	0.00	128.00	2	10,258	0.02%
2022/05/19	5	128.60	5	128.50	130.00	0	10,290	0.00%
2022/05/18	5.1	130.50	5	129.90	129.00	0.1	10,509	0.00%
2022/05/17	1	130.00	1	129.50	131.50	0	11,050	0.00%
2022/05/16	7	132.64	3	129.83	129.50	4	11,139	0.04%
2022/05/13	4	129.75	5	130.30	130.50	-1	11,084	-0.01%
2022/05/12	4	129.13	5	128.90	126.00	-1	11,033	-0.01%
2022/05/11	3.1	130.82	1	130.50	130.50	2.1	10,955	0.02%
2022/05/10	1	125.00	5	127.10	128.50	-4	10,868	-0.04%
2022/05/09	2	123.75	5	123.60	122.50	-3	10,857	-0.03%
2022/05/06	27	125.11	22	125.55	127.00	5	10,826	0.05%
2022/05/05	20	134.08	22	131.89	129.00	-2	10,808	-0.02%
2022/05/04	3	131.00	2.1	129.76	129.50	1	10,562	0.01%
2022/05/03	3	130.17	2	131.00	130.50	1	10,533	0.01%
2022/04/29	3.1	131.98	5.9	130.60	129.50	-2.8	10,430	-0.03%
2022/04/28	1	126.00	0	0.00	122.00	1	10,221	0.01%
2022/04/27	2.3	118.00	6	117.67	123.00	-3.7	10,181	-0.04%
2022/04/26	10	121.90	6	121.50	123.00	4	10,165	0.04%
2022/04/25	1.4	120.46	10	121.00	121.00	-8.6	10,151	-0.08%
2022/04/22	2	123.25	1	123.00	126.50	1	10,189	0.01%
2022/04/21	1	127.00	0	0.00	127.00	1	10,365	0.01%
2022/04/20	1	126.00	0	0.00	126.00	1	10,455	0.01%
2022/04/19	3	130.83	4	127.75	127.00	-1	10,748	-0.01%
2022/04/18	6	130.25	8	130.69	128.00	-2	10,787	-0.02%
2022/04/15	23	131.41	5	131.20	129.00	18	10,867	0.17%
2022/04/14	17	135.06	18.1	135.39	136.50	-1.1	10,851	-0.01%
2022/04/13	7	131.71	17.2	130.28	131.50	-10.2	10,840	-0.09%
2022/04/12	11.2	123.35	10	122.70	124.00	1.2	10,949	0.01%
2022/04/11	25.2	130.30	3	129.00	126.00	22.2	11,079	0.20%
2022/04/08	45	130.60	10	131.80	130.50	35	11,335	0.31%
2022/04/07	75	132.83	5	128.00	128.50	70	12,489	0.56%
2022/04/06	95	134.24	12	134.17	133.00	83	13,046	0.64%
2022/04/01	5	129.70	12	131.17	131.00	-7	13,093	-0.05%
2022/03/31	6	129.50	1	127.00	127.00	5	13,150	0.04%
2022/03/30	5	131.70	26	130.54	128.50	-21	13,116	-0.16%
2022/03/29	15	126.10	5	125.30	126.50	10	12,990	0.08%
2022/03/28	15	122.33	15	123.60	125.00	0	12,869	0.00%
2022/03/25	14.1	128.10	7	127.36	126.50	7.1	12,746	0.06%
2022/03/24	40	133.53	9	135.33	136.50	31	12,427	0.25%
2022/03/23	7	132.21	38.5	135.09	133.00	-31.5	12,120	-0.26%
2022/03/22	4	123.88	3	125.17	124.50	1	11,520	0.01%
2022/03/21	6	123.67	4	123.50	122.50	2	11,590	0.02%
2022/03/18	14.2	125.87	5	126.10	126.50	9.2	11,758	0.08%
2022/03/17	3	125.50	16.2	127.36	129.00	-13.2	11,634	-0.11%
2022/03/16	14	118.57	9	119.06	117.50	5	11,082	0.05%
2022/03/15	6	119.75	11	119.05	118.00	-5	10,879	-0.05%
2022/03/14	18	120.19	21	120.74	119.00	-3	10,760	-0.03%
2022/03/11	22	118.77	17.1	118.49	120.50	4.9	10,544	0.05%
2022/03/10	5	114.90	9	118.28	119.50	-4	10,381	-0.04%
2022/03/09	4	109.13	2	109.00	109.00	2	10,312	0.02%
2022/03/08	18.2	110.50	11	110.45	108.00	7.2	10,292	0.07%
2022/03/07	8	110.81	18	111.22	110.00	-10	10,217	-0.10%
2022/03/04	6	115.67	8	116.94	114.50	-2	10,165	-0.02%
2022/03/03	22.1	120.76	23	120.98	117.50	-0.9	10,131	-0.01%
2022/03/02	40	118.30	31	119.34	119.00	9	9,904	0.09%
2022/03/01	0	0.00	13	115.31	116.50	-13	9,357	-0.14%
2022/02/25	6	107.92	6	107.17	106.00	0	9,276	0.00%
2022/02/24	1.1	107.95	7	109.00	107.50	-5.9	9,192	-0.06%
2022/02/23	4	108.50	2	109.25	110.00	2	9,169	0.02%
2022/02/22	0	0.00	28	108.55	108.50	-28	9,219	-0.30%
2022/02/21	8	112.44	1	112.00	112.00	7	9,299	0.08%
2022/02/18	21	115.29	22	114.86	116.50	-1	9,358	-0.01%
2022/02/17	34	114.44	29	114.93	114.50	5	9,193	0.05%
2022/02/16	0	0.00	7	108.36	110.50	-7	8,709	-0.08%
2022/02/15	0	0.00	1	102.00	100.50	-1	8,620	-0.01%
2022/02/14	0	0.00	20	99.00	98.20	-20	8,615	-0.23%
2022/02/11	3	101.67	3	101.67	101.50	0	8,628	0.00%
2022/02/10	1.1	103.82	1	102.00	101.50	0.1	8,653	0.00%
2022/02/09	1	105.00	12	104.96	104.00	-11	8,699	-0.13%
2022/02/08	2.2	101.00	1	101.00	101.00	1.2	8,774	0.01%
2022/02/07	18	99.38	0	0.00	101.00	18	8,836	0.20%
2022/01/26	0.1	98.00	5	98.70	97.50	-4.9	8,818	-0.06%
2022/01/25	3.4	98.76	1	97.70	97.50	2.4	8,976	0.03%
2022/01/24	0	0.00	14	100.64	100.00	-14	9,049	-0.15%
2022/01/21	1	101.50	3	100.67	100.50	-2	9,032	-0.02%
2022/01/20	1	103.50	0	0.00	103.50	1	9,017	0.01%
2022/01/19	2	105.25	29	104.79	104.00	-27	9,011	-0.30%
2022/01/18	2	106.75	9	105.56	105.00	-7	9,003	-0.08%
2022/01/17	13	105.73	37	105.82	107.00	-24	8,986	-0.27%
2022/01/14	15	108.67	11	107.23	106.00	4	8,905	0.04%
2022/01/13	7	109.43	19	108.11	107.00	-12	8,728	-0.14%
2022/01/12	8	111.56	7	113.21	113.00	1	8,614	0.01%
2022/01/11	0	0.00	2	108.50	109.50	-2	8,288	-0.02%
2022/01/10	4	110.00	3	111.50	109.50	1	8,197	0.01%
2022/01/07	1.4	108.35	0.1	109.00	108.50	1.3	8,062	0.02%
2022/01/06	23	113.59	27	113.57	113.00	-4	7,903	-0.05%
2022/01/05	13	113.54	13	111.92	111.00	0	7,499	0.00%
2022/01/04	23	115.65	11	115.82	117.50	12	7,220	0.17%
2022/01/03	12.4	116.96	12.6	119.07	115.00	-0.2	6,971	0.00%
2021/12/30	52.6	122.53	64.9	121.98	121.00	-12.4	6,606	-0.19%
2021/12/29	46.6	110.81	41.5	115.99	117.50	5.2	5,374	0.10%
2021/12/28	21	101.25	27.9	104.04	107.00	-6.9	4,631	-0.15%
2021/12/27	15.2	98.56	10.6	98.05	97.60	4.6	4,301	0.11%
2021/12/24	26.5	94.25	1	95.50	94.70	25.5	4,089	0.62%
2021/12/23	25.1	95.43	25.6	95.01	95.20	-0.5	4,008	-0.01%
2021/12/22	10	91.30	2	90.70	90.60	8	3,909	0.20%
2021/12/17	13.1	89.36	6	89.42	89.00	7.1	3,952	0.18%
2021/12/16	0	0.00	2	92.00	91.30	-2	4,028	-0.05%
2021/12/15	84.1	93.46	11	94.23	91.70	73.1	4,022	1.82%
2021/12/14	1.1	94.98	0	0.00	98.50	1.1	4,015	0.03%
2021/12/13	2	94.05	13.2	93.03	99.10	-11.2	3,715	-0.30%
2021/12/10	9	90.11	9	90.47	90.10	0	3,533	0.00%
2021/12/09	0	0.00	1.1	90.08	90.20	-1.1	3,520	-0.03%
2021/12/08	1.1	89.71	1	89.00	89.50	0.1	3,497	0.00%
2021/12/07	2.1	88.08	0	0.00	87.80	2.1	3,439	0.06%
2021/12/06	1	92.30	0	0.00	89.50	1	3,410	0.03%
2021/12/03	1	88.70	1	90.10	89.60	0	3,342	0.00%
2021/12/02	2	89.20	6	89.42	88.70	-4	3,262	-0.12%
2021/12/01	8	88.56	1	88.50	88.50	7	3,258	0.21%
2021/11/30	1	89.00	0	0.00	88.10	1	3,278	0.03%
2021/11/29	4	86.70	0	0.00	86.30	4	3,343	0.12%
2021/11/26	0	0.00	1	90.90	87.50	-1	3,310	-0.03%
2021/11/25	2.1	89.80	6	89.80	89.00	-3.9	3,250	-0.12%
2021/11/24	2	90.10	0	0.00	91.70	2	3,232	0.06%
2021/11/23	4.1	88.45	1	86.50	86.90	3.1	3,225	0.10%
2021/11/22	1.2	88.82	1	89.60	87.70	0.2	3,343	0.01%
2021/11/18	1.4	91.09	12	92.82	88.80	-10.6	3,220	-0.33%
2021/11/17	8.3	89.71	4.1	89.60	90.50	4.2	3,066	0.14%
2021/11/16	4.2	87.12	14	88.49	89.60	-9.8	2,926	-0.33%
2021/11/15	5	88.00	21.2	86.58	88.00	-16.2	2,818	-0.57%
2021/11/12	3	85.07	10	85.47	83.20	-7	2,711	-0.26%
2021/11/11	0	0.00	5	84.50	83.30	-5	2,670	-0.19%
2021/11/10	1	83.70	0	0.00	83.50	1	2,646	0.04%
2021/11/09	0.5	84.00	13	84.85	85.00	-12.5	2,599	-0.48%
2021/11/08	2	84.40	0	0.00	84.10	2	2,556	0.08%
2021/11/05	0	0.00	36	85.15	86.20	-36	2,471	-1.46%
2021/11/04	0.2	83.10	15	84.07	82.50	-14.9	2,307	-0.64%
2021/11/02	1	84.50	17	83.76	79.00	-16	2,168	-0.74%
2021/11/01	6	79.27	12	77.84	79.20	-6	1,991	-0.30%
2021/10/28	0	0.00	18	74.19	75.10	-18	1,848	-0.97%
2021/10/27	1	73.30	4	74.25	73.00	-3	1,809	-0.17%
2021/10/26	0	0.00	21	73.62	74.00	-21	1,772	-1.18%
2021/10/22	0	0.00	1	72.80	72.60	-1	1,715	-0.06%
2021/10/19	0	0.00	1	71.00	71.00	-1	1,658	-0.06%
2021/10/14	0	0.00	8	66.43	67.20	-8	1,630	-0.49%
2021/10/13	0	0.00	2	66.50	66.50	-2	1,623	-0.12%
2021/10/12	11	66.81	0	0.00	67.00	11	1,622	0.68%
2021/10/07	3	68.60	1	68.80	68.60	2	1,632	0.12%
2021/10/06	0	0.00	2	68.30	67.20	-2	1,657	-0.12%
2021/10/05	1	67.70	0	0.00	69.10	1	1,661	0.06%
2021/10/04	0	68.40	2	68.90	67.20	-2	1,644	-0.12%
2021/10/01	3	70.87	7	70.31	69.40	-4	1,626	-0.25%
2021/09/30	1	70.80	1	71.60	72.10	0	1,597	0.00%
2021/09/29	3	71.73	0	0.00	71.10	3	1,586	0.19%
2021/09/28	5	71.72	2	72.60	72.80	3	1,546	0.19%
2021/09/27	6	72.30	1	71.40	71.40	5	1,519	0.33%
2021/09/24	1	73.50	0	0.00	72.80	1	1,489	0.07%
2021/09/23	3	72.93	2	73.20	72.90	1	1,435	0.07%
2021/09/22	4	70.38	0	0.00	70.10	4	1,308	0.31%
2021/09/17	1	70.30	1	72.50	72.80	0	1,241	0.00%
2021/09/16	2	69.20	3	69.40	70.80	-1	1,079	-0.09%
2021/09/13	0	0.00	1	69.30	68.70	-1	1,044	-0.10%
2021/09/08	6	67.80	0	0.00	67.60	6	1,034	0.58%
2021/09/06	1	69.73	2	69.70	70.00	-1	1,009	-0.10%
2021/09/03	4	72.73	1	72.30	72.30	3	972	0.31%
2021/09/02	4	73.10	18	73.39	73.90	-14	928	-1.51%
2021/09/01	1	71.10	3	71.30	71.30	-2	821	-0.24%
2021/08/30	1	70.90	1	72.00	70.90	0	796	0.00%
2021/08/27	17	71.10	8	71.26	70.20	9	736	1.22%
2021/08/26	9	69.84	9	70.21	70.90	0	650	0.00%
2021/08/12	0	0.00	2	67.00	66.40	-2	468	-0.43%
2021/08/10	2	66.00	0	0.00	65.80	2	474	0.42%
2021/08/09	6	67.10	0	0.00	66.70	6	486	1.23%
2021/08/06	11	68.16	0	0.00	67.70	11	492	2.24%
2021/08/05	45	69.03	0	0.00	68.60	45	503	8.93%
2021/08/04	17	68.81	1	68.90	69.30	16	520	3.08%
2021/08/03	11	67.99	0	0.00	68.60	11	534	2.06%
2021/08/02	59	68.55	2	67.70	68.50	57	537	10.60%
2021/07/28	1	64.60	0	0.00	65.30	1	536	0.19%
2021/07/22	5	70.80	0	0.00	70.60	5	550	0.91%
2021/07/21	1	69.30	0	0.00	68.60	1	544	0.18%
2021/07/16	0	0.00	2	70.40	70.40	-2	592	-0.34%
2021/07/13	3	70.87	2	71.55	71.50	1	726	0.14%
2021/07/12	2	69.10	1	69.40	69.30	1	741	0.13%
2021/06/28	1	68.30	0	0.00	68.20	1	965	0.10%
2021/06/23	0	0.00	1	66.80	66.90	-1	969	-0.10%
2021/06/21	1	65.50	0	0.00	65.60	1	976	0.10%
2021/06/18	0	0.00	2	66.70	67.10	-2	977	-0.20%
2021/06/16	2	66.70	2	66.60	66.20	0	988	0.00%
2021/06/15	1	66.90	0	0.00	66.70	1	996	0.10%
2021/06/09	0	0.00	5	65.36	65.40	-5	1,001	-0.50%
2021/06/08	0	0.00	2	65.00	65.20	-2	1,012	-0.20%
2021/06/04	1	65.20	0	0.00	65.30	1	1,034	0.10%
2021/05/13	1	59.30	1	61.70	61.90	0	1,277	0.00%
2021/05/12	2	61.65	0	0.00	61.90	2	1,266	0.16%
2021/05/11	3	66.60	0	0.00	65.50	3	1,246	0.24%
2021/05/07	3	68.37	0	0.00	68.80	3	1,244	0.24%
2021/05/06	1	68.90	2	68.40	68.10	-1	1,244	-0.08%
2021/05/05	0	0.00	2	69.50	68.50	-2	1,245	-0.16%
2021/05/04	3	69.17	0	0.00	69.40	3	1,245	0.24%
2021/05/03	1	70.90	1	71.00	70.80	0	1,231	0.00%
2021/04/29	13	73.16	0	0.00	72.50	13	1,224	1.06%
2021/04/27	1	74.40	0	0.00	74.10	1	1,232	0.08%
2021/04/26	5	75.40	0	0.00	75.00	5	1,244	0.40%
2021/04/23	1	75.30	2	75.35	75.20	-1	1,258	-0.08%
2021/04/21	0	0.00	1	78.00	78.30	-1	1,282	-0.08%
2021/04/20	0	0.00	1	79.60	77.40	-1	1,378	-0.07%
2021/04/19	0	0.00	2.2	76.46	78.50	-2.2	1,378	-0.16%
2021/04/16	1	74.70	8	75.55	75.20	-7	1,368	-0.51%
2021/04/15	0	0.00	4	73.00	73.70	-4	1,331	-0.30%
2021/04/14	4.2	70.90	3	70.50	71.50	1.2	1,326	0.09%
2021/04/13	3	73.20	2	74.60	72.60	1	1,332	0.08%
2021/04/12	0	0.00	2	73.95	74.00	-2	1,322	-0.15%
2021/04/09	0	0.00	2	73.10	73.00	-2	1,302	-0.15%
2021/04/08	2	72.20	7	73.24	74.80	-5	1,279	-0.39%
2021/04/07	1	71.20	3	72.50	71.50	-2	1,240	-0.16%
2021/03/24	1	68.70	0	0.00	70.00	1	1,499	0.07%
2021/03/22	4	68.60	0	0.00	69.00	4	1,565	0.26%
2021/03/19	1	69.30	0	0.00	69.20	1	1,563	0.06%
2021/03/18	1	69.60	0	0.00	69.90	1	1,601	0.06%
2021/03/15	2	69.40	0	0.00	70.00	2	1,669	0.12%
2021/03/12	1	70.00	0	0.00	69.80	1	1,733	0.06%
2021/03/11	0	0.00	1	70.70	70.20	-1	1,755	-0.06%
2021/03/10	3	70.67	0	0.00	70.70	3	1,761	0.17%
2021/03/09	1	70.90	0	0.00	71.30	1	1,815	0.06%
2021/03/08	1	72.60	0	0.00	71.90	1	1,799	0.06%
2021/03/05	0	0.00	2	72.00	71.80	-2	1,775	-0.11%
2021/03/04	2	71.10	11	71.88	71.40	-9	1,759	-0.51%
2021/03/02	5	68.50	0	0.00	67.90	5	1,651	0.30%
2021/02/25	2	69.20	0	0.00	69.40	2	1,633	0.12%
2021/02/22	12	68.72	0	0.00	68.60	12	1,587	0.76%
2021/02/19	0	0.00	1	67.50	67.70	-1	1,576	-0.06%
2021/02/18	0	0.00	2	66.60	67.00	-2	1,572	-0.13%
2021/02/02	2	64.20	0	0.00	64.50	2	1,558	0.13%
2021/01/26	0	0.00	2	66.75	66.90	-2	1,524	-0.13%
2021/01/20	0	0.00	8	67.38	66.30	-8	1,493	-0.54%
2021/01/18	1	69.00	0	0.00	69.00	1	1,452	0.07%
2021/01/15	1	71.40	6	71.23	71.10	-5	1,429	-0.35%
2021/01/14	1	72.20	0	0.00	72.40	1	1,403	0.07%
2021/01/13	8	71.55	15.4	72.13	71.60	-7.4	1,372	-0.54%
2021/01/12	2	69.55	1.2	70.17	68.60	0.8	1,256	0.06%
2021/01/11	2	68.10	21	67.74	69.70	-19	1,198	-1.58%
2021/01/08	0	0.00	1.6	66.50	66.50	-1.6	1,127	-0.14%
2021/01/07	2	65.55	0	0.00	65.40	2	1,110	0.18%
2021/01/06	1	66.50	0	0.00	65.40	1	1,099	0.09%
2021/01/04	1	66.40	0	0.00	66.70	1	1,062	0.09%
2020/12/31	4	66.40	0	0.00	66.40	4	1,049	0.38%
2020/12/30	1	65.80	0.1	65.80	66.20	0.9	1,038	0.09%
2020/12/29	0	0.00	2	65.40	65.10	-2	1,029	-0.19%
2020/12/28	2	65.40	0	0.00	65.20	2	1,019	0.20%
2020/12/24	1	66.60	0	0.00	66.00	1	973	0.10%
2020/12/22	3	67.43	6	67.72	65.90	-3	895	-0.33%
2020/12/21	4	66.83	6	67.10	66.50	-2	793	-0.25%
2020/12/18	6	66.27	1	66.90	66.80	5	737	0.68%
2020/12/17	0	0.00	0	66.50	64.90	0	660	-0.01%
2020/12/16	0	0.00	5	65.44	66.10	-5	635	-0.79%
2020/12/14	0	0.00	7	65.14	65.10	-7	581	-1.20%
2020/12/11	0	0.00	1	64.70	64.00	-1	538	-0.19%
2020/12/08	1	65.20	1	65.00	65.00	0	451	0.00%
2020/12/07	0	0.00	5	64.48	64.70	-5	382	-1.31%
2020/12/03	0	0.00	2	63.30	63.60	-2	328	-0.61%
2020/11/25	2	60.15	0	0.00	60.20	2	239	0.83%
2020/11/24	2	60.55	0	0.00	60.30	2	239	0.84%
2020/11/23	0	0.00	1	60.70	60.90	-1	237	-0.42%
2020/11/18	5	60.20	0	0.00	60.20	5	241	2.07%
2020/11/16	0	0.00	1	60.00	60.20	-1	254	-0.39%
2020/11/11	1	59.80	0	0.00	59.80	1	255	0.39%
2020/11/10	0	0.00	1	59.60	59.10	-1	255	-0.39%
2020/11/03	1	58.30	0	0.00	58.40	1	267	0.37%
2020/10/27	0	0.00	1	59.00	59.20	-1	291	-0.34%
2020/10/26	1	59.50	0	0.00	59.50	1	292	0.34%
2020/10/23	1	59.80	1	60.50	60.00	0	295	0.00%
2020/10/22	2	59.05	0	0.00	60.30	2	332	0.60%
2020/10/19	1	59.90	0	0.00	60.20	1	366	0.27%
2020/09/30	0	0.00	2	60.10	60.40	-2	691	-0.29%
2020/09/29	1	60.00	0	0.00	60.00	1	700	0.14%
2020/09/25	2	60.30	0	0.00	59.40	2	766	0.26%
2020/09/23	1	61.80	0	0.00	61.30	1	824	0.12%
2020/09/15	0	0.00	1	62.60	62.60	-1	833	-0.12%
2020/09/10	1	62.80	0	0.00	62.60	1	839	0.12%
2020/09/08	2	63.00	1	63.70	63.00	1	842	0.12%
2020/09/04	1	62.20	0	0.00	62.60	1	850	0.12%
2020/09/03	0	0.00	3	63.50	63.20	-3	853	-0.35%
2020/08/31	0	0.00	1	63.90	64.00	-1	860	-0.12%
2020/08/28	0	0.00	1	63.10	62.70	-1	858	-0.12%
2020/08/25	0	0.00	1	62.80	62.80	-1	868	-0.12%
2020/08/20	1	60.20	1	61.10	60.80	0	867	0.00%
2020/08/13	1	63.90	0	0.00	63.30	1	852	0.12%
2020/08/11	2	63.20	0	0.00	63.00	2	852	0.23%
2020/07/28	20	65.50	5	67.40	64.30	15	853	1.76%
2020/07/27	1	67.30	0	0.00	66.00	1	829	0.12%
2020/07/22	0	0.00	4	67.00	67.00	-4	786	-0.51%
2020/07/20	3	65.70	0	0.00	64.90	3	756	0.40%
2020/07/16	1	66.80	1	65.50	65.50	0	743	0.00%
2020/07/15	2	66.80	0	0.00	66.00	2	731	0.27%
2020/07/13	1	69.80	7	69.21	70.30	-6	680	-0.88%
2020/07/10	4	65.95	8	65.69	65.80	-4	590	-0.68%
2020/07/08	0	0.00	2	63.10	63.30	-2	511	-0.39%
2020/07/06	1	64.40	6	64.92	64.00	-5	516	-0.97%
2020/07/03	2	66.00	0	0.00	66.20	2	478	0.42%
2020/07/01	2	62.30	2	62.00	62.00	0	420	0.00%
2020/06/30	1	61.40	2	61.90	61.90	-1	417	-0.24%
2020/06/24	2	61.50	0	0.00	61.80	2	421	0.47%
2020/06/23	2	60.30	4	62.15	62.00	-2	426	-0.47%
2020/06/12	0	0.00	2	59.10	60.10	-2	452	-0.44%
2020/06/09	2	61.60	0	0.00	62.00	2	467	0.43%
2020/06/05	1	61.90	0	0.00	61.80	1	485	0.21%
2020/06/04	1	60.80	0	0.00	60.80	1	495	0.20%
2020/05/29	0	0.00	1	60.90	60.90	-1	501	-0.20%
2020/05/21	1	60.30	0	0.00	60.40	1	506	0.20%
2020/05/11	1	59.90	1	60.80	61.00	0	494	0.00%
2020/05/06	0	0.00	2	58.50	58.70	-2	489	-0.41%
2020/05/05	2	59.20	0	0.00	59.20	2	483	0.41%
2020/04/30	1	58.50	0	0.00	58.90	1	474	0.21%
2020/04/29	5	57.30	0	0.00	57.20	5	464	1.08%
2020/04/15	0	0.00	1	56.30	56.50	-1	461	-0.22%
2020/04/09	5	54.80	8	54.68	54.30	-3	468	-0.64%
2020/04/07	2	52.60	0	0.00	52.60	2	450	0.44%
2020/03/31	0	0.00	2	51.40	51.20	-2	457	-0.44%
2020/03/30	2	50.70	0	0.00	51.10	2	463	0.43%
2020/03/27	4	52.18	2	52.00	51.30	2	467	0.43%
2020/03/25	1	51.30	10	51.79	51.70	-9	464	-1.94%
2020/03/24	9	50.41	2	50.50	50.20	7	495	1.41%
2020/03/20	1	49.40	0	0.00	50.60	1	512	0.20%
2020/03/16	0.2	51.50	0	0.00	50.80	0.2	555	0.04%
2020/03/02	0	0.00	6	61.48	60.70	-6	542	-1.11%
2020/02/27	3.3	62.74	0	0.00	62.00	3.3	548	0.60%
2020/02/26	3	63.37	0	0.00	63.30	3	551	0.54%
2020/02/25	0.1	63.80	1	62.20	63.80	-0.9	551	-0.16%
2020/02/21	1	63.50	0	0.00	63.80	1	550	0.18%
2020/02/20	0.7	63.80	10	63.60	63.20	-9.3	550	-1.69%
2020/02/19	0	0.00	1	63.80	63.70	-1	553	-0.18%
2020/02/17	1	63.60	0	0.00	63.10	1	572	0.17%
2020/02/13	1	64.10	1	64.90	63.80	0	589	0.00%
2020/02/12	1	64.30	0	0.00	64.30	1	594	0.17%
2020/02/11	4	63.88	0	0.00	63.70	4	598	0.67%
2020/02/10	5	63.48	0	0.00	63.40	5	607	0.82%
2020/02/04	0	0.00	1	63.10	64.40	-1	678	-0.15%
2020/02/03	1	62.30	0	0.00	62.40	1	688	0.15%
2020/01/31	1	64.00	1	64.60	64.00	0	691	0.00%
2020/01/30	2	63.10	2	64.00	63.40	0	710	0.00%
2020/01/20	4	65.53	0	0.00	65.50	4	704	0.57%
2020/01/17	1	65.90	0	0.00	66.00	1	716	0.14%
2020/01/14	0	0.00	3	66.50	66.70	-3	799	-0.38%
2020/01/13	0	0.00	1	66.80	66.90	-1	809	-0.12%
2020/01/10	2	65.65	0	0.00	66.50	2	882	0.23%
2020/01/09	1	65.70	0	0.00	65.60	1	937	0.11%
2020/01/08	11	65.87	0	0.00	65.50	11	938	1.17%
2020/01/06	1.1	66.63	2	66.90	66.90	-0.9	955	-0.09%
2020/01/03	2	67.65	0	0.00	67.40	2	956	0.21%
2020/01/02	2	68.60	0	0.00	68.30	2	962	0.21%
2019/12/27	0	0.00	3	68.90	68.80	-3	963	-0.31%
2019/12/20	2	70.00	0	0.00	69.60	2	948	0.21%
2019/12/19	0	0.00	3	71.73	70.80	-3	943	-0.32%
2019/12/17	3	70.80	3	70.10	70.00	0	906	0.00%
2019/12/12	0	0.00	3	69.53	70.30	-3	888	-0.34%
2019/12/05	1	68.80	1	68.90	69.20	0	827	0.00%
2019/12/03	3	68.50	3	68.23	68.70	0	809	0.00%
2019/11/28	1	67.80	0	0.00	67.40	1	801	0.12%
2019/11/26	3	68.20	1	68.70	67.60	2	831	0.24%
2019/11/25	1	66.90	1	67.30	67.40	0	821	0.00%
2019/11/22	1	66.50	0	0.00	66.40	1	815	0.12%
2019/11/20	1	66.20	0	0.00	66.60	1	835	0.12%
2019/11/15	1	66.90	0	0.00	66.60	1	872	0.11%
2019/11/14	4	67.80	7	67.11	66.40	-3	887	-0.34%
2019/11/13	2	68.20	0	0.00	68.10	2	878	0.23%
2019/11/11	2	69.30	2	69.10	68.50	0	857	0.00%
2019/11/06	0	0.00	2	71.10	70.60	-2	826	-0.24%
2019/11/05	0	0.00	2	71.60	71.60	-2	814	-0.25%
2019/11/04	2	71.35	1	72.30	72.00	1	802	0.12%
2019/11/01	8	70.09	2	68.45	71.10	6	777	0.77%
2019/10/31	0	0.00	1	69.00	68.70	-1	740	-0.14%
2019/10/30	0	0.00	1	70.00	69.80	-1	727	-0.14%
2019/10/29	1	70.40	0	0.00	70.40	1	723	0.14%
2019/10/28	2	70.10	0	0.00	70.50	2	704	0.28%
2019/10/25	0	0.00	1	71.90	70.50	-1	699	-0.14%
2019/10/24	2	72.40	3	72.00	72.20	-1	680	-0.15%
2019/10/23	0	0.00	1	72.90	72.40	-1	669	-0.15%
2019/10/22	1	70.90	6	73.30	73.20	-5	649	-0.77%
2019/10/21	2	70.25	2	69.70	70.10	0	597	0.00%
2019/10/18	11	70.55	2	72.00	70.60	9	584	1.54%
2019/10/17	0	0.00	3	68.77	69.70	-3	509	-0.59%
2019/10/16	0	0.00	3	65.57	65.50	-3	450	-0.67%
2019/10/15	3	65.53	4	66.10	65.50	-1	443	-0.23%
2019/10/14	3	64.63	0	0.00	65.50	3	432	0.69%
2019/10/09	0	0.00	1	63.20	63.20	-1	409	-0.24%
2019/10/04	0	0.00	2	62.80	62.50	-2	377	-0.53%
2019/10/01	0	0.00	1	62.20	62.40	-1	368	-0.27%
2019/09/27	0	0.00	1	61.50	61.10	-1	358	-0.28%
2019/09/24	0	0.00	1	61.70	61.80	-1	368	-0.27%
2019/09/20	0	0.00	1	61.30	61.80	-1	360	-0.28%
2019/09/18	0	0.00	1	60.00	60.00	-1	337	-0.30%
2019/09/12	0	0.00	1	60.00	59.90	-1	339	-0.29%
2019/09/09	1	59.40	1	59.80	59.50	0	339	0.00%
2019/09/04	1	59.30	1	59.70	59.10	0	330	0.00%
2019/09/03	1	58.70	3	59.00	59.00	-2	323	-0.62%
2019/09/02	2	57.00	1	57.80	57.70	1	309	0.32%
2019/08/30	3	57.20	2	58.30	56.60	1	305	0.33%
2019/08/29	6	57.67	0	0.00	56.60	6	287	2.09%
2019/08/27	2	58.55	1	59.00	58.50	1	269	0.37%
2019/08/26	2	58.20	0	0.00	58.60	2	267	0.75%
2019/08/23	0	0.00	3	57.90	59.00	-3	262	-1.14%
2019/08/22	2	60.60	0	0.00	60.90	2	244	0.82%
2019/08/21	2	60.50	0	0.00	60.60	2	238	0.84%
2019/08/19	0	0.00	4	60.45	60.90	-4	199	-2.00%
2019/08/02	2	58.00	0	0.00	58.00	2	191	1.05%
2019/08/01	2	58.55	0	0.00	58.50	2	194	1.03%
2019/07/30	0	0.00	1	60.70	59.80	-1	204	-0.49%
2019/07/29	1	60.50	0	0.00	60.50	1	202	0.49%
2019/07/18	1	58.30	0	0.00	58.30	1	241	0.41%
2019/07/16	5	58.96	0	0.00	58.90	5	242	2.07%
2019/07/15	0	0.00	3	58.90	58.70	-3	241	-1.24%
2019/07/10	1	58.30	0	0.00	58.40	1	247	0.40%
2019/07/03	3	58.30	0	0.00	58.30	3	251	1.19%
2019/06/18	0	0.00	1	60.00	59.60	-1	247	-0.40%
2019/05/22	0	0.00	4	58.70	58.80	-4	351	-1.14%
2019/05/21	2	58.60	1	58.70	58.80	1	356	0.28%
2019/05/17	2	57.90	0	0.00	57.90	2	372	0.54%
2019/05/02	1	62.10	0	0.00	62.20	1	389	0.26%
2019/04/29	2	61.85	0	0.00	61.80	2	390	0.51%
2019/04/25	3	63.30	3	63.97	63.80	0	375	0.00%
2019/04/19	0	0.00	2	61.40	61.10	-2	346	-0.58%
2019/04/18	2	60.60	0	0.00	60.90	2	347	0.58%
2019/04/17	1	61.70	0	0.00	61.70	1	345	0.29%
2019/04/10	0	0.00	2	61.80	61.60	-2	341	-0.59%
2019/04/03	0	0.00	3	62.30	62.10	-3	339	-0.88%
2019/04/02	0	0.00	10	62.00	62.10	-10	338	-2.96%
2019/04/01	0	0.00	2	61.60	61.60	-2	332	-0.60%
2019/03/29	12	61.15	0	0.00	61.10	12	330	3.64%
2019/03/28	3	61.00	0	0.00	60.70	3	331	0.90%
2019/03/27	0	0.00	10	61.25	61.20	-10	336	-2.97%
2019/03/25	2	60.15	1	60.70	60.70	1	377	0.26%
2019/03/22	3	61.60	0	0.00	61.20	3	379	0.79%
2019/03/20	0	0.00	3	61.80	61.60	-3	380	-0.79%
2019/03/14	0	0.00	1	63.00	61.30	-1	372	-0.27%
2019/03/13	0	0.00	10	60.46	62.30	-10	364	-2.74%
2019/03/12	14	59.49	1	59.80	59.70	13	353	3.68%
2019/03/11	2	59.80	0	0.00	60.00	2	348	0.57%
2019/03/06	3	60.00	0	0.00	59.90	3	376	0.80%
2019/03/05	5	60.14	0	0.00	60.10	5	376	1.33%
2019/03/04	2	61.10	1	60.70	60.90	1	372	0.27%
2019/02/27	0	0.00	1	60.20	60.90	-1	366	-0.27%
2019/02/22	0	0.00	1	59.80	59.30	-1	352	-0.28%
2019/02/21	3	59.50	16	59.81	59.60	-13	352	-3.69%
2019/02/20	5	59.12	5	59.70	59.60	0	350	0.00%
2019/02/19	7	59.59	0	0.00	59.40	7	348	2.01%
2019/02/18	9	59.60	8	59.85	59.70	1	345	0.29%
2019/02/15	0	0.00	1	59.30	58.80	-1	333	-0.30%
2019/02/14	3	58.60	9	58.22	58.40	-6	325	-1.84%
2019/02/13	0	0.00	8	57.30	58.00	-8	318	-2.51%
2019/02/12	6	56.92	0	0.00	57.10	6	313	1.92%
2019/01/30	9	57.49	0	0.00	57.30	9	307	2.92%
2019/01/28	3	57.90	0	0.00	57.90	3	302	0.99%
2019/01/25	0	0.00	12	58.40	58.20	-12	303	-3.95%
2019/01/24	5	57.54	0	0.00	57.50	5	302	1.65%
2019/01/23	8	57.60	0	0.00	57.50	8	309	2.58%
2019/01/18	0	0.00	3	57.90	58.00	-3	329	-0.91%
2019/01/16	4	57.95	4	58.05	58.00	0	342	0.00%
2019/01/15	0	0.00	4	58.30	58.40	-4	343	-1.17%
2019/01/14	1	57.60	0	0.00	57.50	1	342	0.29%
2019/01/10	2	58.15	0	0.00	57.70	2	348	0.57%
2019/01/09	3	57.97	0	0.00	57.90	3	350	0.86%
2019/01/02	0	0.00	1	58.90	58.10	-1	375	-0.27%
2018/12/21	1	57.70	0	0.00	58.20	1	376	0.27%
2018/12/20	1	60.00	0	0.00	58.60	1	374	0.27%
2018/12/18	7	59.90	3	60.50	60.00	4	356	1.12%
2018/12/17	1	56.90	2	57.85	58.70	-1	328	-0.30%
2018/12/06	1	55.90	0	0.00	55.00	1	323	0.31%
2018/12/03	0	0.00	1	56.50	57.50	-1	317	-0.32%
2018/11/16	0	0.00	6	53.10	53.10	-6	275	-2.18%
2018/11/14	3	52.93	0	0.00	53.00	3	275	1.09%
2018/11/13	1	52.50	1	52.90	53.00	0	275	0.00%
2018/11/12	3	53.67	0	0.00	53.50	3	275	1.09%
2018/11/07	1	53.80	1	54.00	53.90	0	274	0.00%
2018/10/26	1	50.00	0	0.00	50.40	1	273	0.37%
2018/10/25	1	52.60	0	0.00	51.90	1	266	0.37%
2018/10/17	1	57.60	0	0.00	57.30	1	286	0.35%
2018/10/15	1	57.60	0	0.00	57.00	1	351	0.28%
2018/10/12	1	55.30	0	0.00	58.60	1	351	0.28%
2018/10/11	1	58.50	0	0.00	58.50	1	346	0.29%
2018/10/08	0	0.00	2	63.50	63.60	-2	345	-0.58%
2018/10/05	0	0.00	10	63.77	64.30	-10	356	-2.81%
2018/10/04	11	64.19	0	0.00	64.80	11	361	3.04%
2018/09/19	2	66.80	0	0.00	66.40	2	449	0.44%
2018/09/18	0	0.00	10	66.08	65.80	-10	449	-2.22%
2018/09/14	0	0.00	1	65.10	65.20	-1	470	-0.21%
2018/09/10	2	64.15	0	0.00	64.00	2	479	0.42%
2018/09/05	0	0.00	1	66.90	66.20	-1	483	-0.21%
2018/09/03	10	64.74	0	0.00	64.80	10	483	2.07%
2018/08/30	1	65.80	0	0.00	65.80	1	497	0.20%
2018/08/29	0	0.00	1	66.50	66.30	-1	502	-0.20%
2018/08/17	0	0.00	1	65.70	64.80	-1	521	-0.19%
2018/08/16	1	64.50	0	0.00	65.10	1	524	0.19%
2018/08/15	1	65.90	0	0.00	65.60	1	526	0.19%
2018/08/14	1	66.10	0	0.00	66.50	1	526	0.19%
2018/08/07	1	68.80	0	0.00	69.00	1	536	0.19%
2018/07/30	0	0.00	1	68.60	68.90	-1	547	-0.18%
2018/07/27	2	68.80	0	0.00	69.10	2	554	0.36%
2018/07/23	0	0.00	10	69.56	69.10	-10	574	-1.74%
2018/07/20	2	69.25	18	69.59	68.20	-16	557	-2.87%
2018/07/17	1	65.30	2	65.05	65.00	-1	535	-0.19%
2018/07/13	9	64.98	1	64.90	65.10	8	546	1.46%
2018/07/11	0	0.00	5	62.20	61.90	-5	562	-0.89%
2018/07/10	5	62.20	0	0.00	62.50	5	585	0.85%
2018/07/06	2	63.10	0	0.00	62.60	2	660	0.30%
2018/07/05	2	64.75	0	0.00	63.70	2	656	0.30%
2018/07/04	4	66.30	0	0.00	66.00	4	647	0.62%
2018/07/03	12	67.88	0	0.00	67.60	12	646	1.86%
2018/07/02	0	0.00	4	70.70	70.70	-4	657	-0.61%
2018/06/29	1	70.60	0	0.00	70.60	1	650	0.15%
2018/06/28	1	70.70	0	0.00	70.30	1	651	0.15%
2018/06/15	3	74.27	0	0.00	74.20	3	654	0.46%
2018/06/07	0	0.00	2	77.40	76.40	-2	672	-0.30%
2018/06/05	0	0.00	2	76.20	75.20	-2	661	-0.30%
2018/05/18	0	0.00	1	74.50	74.10	-1	708	-0.14%
2018/05/17	1	74.50	0	0.00	74.50	1	718	0.14%
2018/05/14	1	75.90	0	0.00	75.90	1	745	0.13%
2018/05/11	1	75.00	0	0.00	75.00	1	749	0.13%
2018/05/09	1	74.50	0	0.00	74.90	1	763	0.13%
2018/05/07	7	74.26	0	0.00	74.20	7	771	0.91%
2018/05/03	0.1	75.00	1	75.60	74.10	-0.9	766	-0.12%
2018/05/02	1	77.40	0	0.00	76.10	1	747	0.13%
2018/04/27	3	77.33	0	0.00	77.00	3	731	0.41%
2018/04/24	0	0.00	1	78.70	78.30	-1	736	-0.14%
2018/04/23	3	78.83	0	0.00	78.50	3	734	0.41%
2018/04/20	1	81.20	0	0.00	81.20	1	733	0.14%
2018/04/18	1	83.50	0	0.00	82.40	1	719	0.14%
2018/04/17	1	82.00	1	81.00	81.00	0	705	0.00%
2018/04/13	0	0.00	1	81.90	83.10	-1	675	-0.15%
2018/04/02	1	77.50	0	0.00	77.50	1	612	0.16%
2018/03/31	0	0.00	9	77.40	78.00	-9	621	-1.45%
2018/03/28	10	75.92	0	0.00	75.50	10	639	1.56%
2018/03/23	1	75.60	0	0.00	75.80	1	760	0.13%
2018/03/20	1	78.50	0	0.00	78.90	1	749	0.13%
2018/02/27	0	0.00	2	80.60	80.60	-2	1,135	-0.18%
2018/02/26	2	81.05	0	0.00	81.30	2	1,179	0.17%
2018/02/07	2	78.00	0	0.00	78.80	2	1,490	0.13%
2018/02/06	10	79.90	10	77.55	77.00	0	1,477	0.00%
2018/02/01	0	0.00	9	83.13	82.00	-9	1,441	-0.62%
2018/01/31	10	81.13	0	0.00	81.20	10	1,440	0.69%
2018/01/18	2	83.20	0	0.00	82.90	2	1,448	0.14%
2018/01/16	0	0.00	10	85.10	84.20	-10	1,442	-0.69%
2018/01/09	5	83.70	0	0.00	83.20	5	1,444	0.35%
2018/01/08	15	83.77	0	0.00	83.60	15	1,455	1.03%