中砂 (1560)-富邦-員林券商分點個股進出

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: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-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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	0	241.50	0	0.00	246.00	0	4,375	0.00%
2024/05/13	10	245.50	0	0.00	245.00	10	4,397	0.23%
2024/05/08	0	0.00	2	253.75	253.50	-2	4,791	-0.04%
2024/05/07	2	251.50	0	0.00	249.50	2	4,976	0.04%
2024/05/06	0	0.00	6	255.00	250.50	-6	5,034	-0.12%
2024/05/03	6	243.00	0	0.00	243.50	6	5,002	0.12%
2024/04/30	3	256.67	3	255.50	255.00	0	5,021	0.00%
2024/04/29	4	260.63	5	262.20	264.00	-1	4,958	-0.02%
2024/04/26	1	258.50	2	257.25	256.00	-1	4,966	-0.02%
2024/04/25	4	252.25	23	255.22	257.50	-19	5,018	-0.38%
2024/04/24	0	0.00	1	243.00	243.00	-1	4,996	-0.02%
2024/04/23	1	224.01	0	224.00	221.00	1	5,037	0.02%
2024/04/22	20	222.00	0	0.00	221.00	20	5,047	0.40%
2024/04/19	1	242.95	1	244.50	233.00	0	5,114	0.00%
2024/04/18	1	261.50	0	0.00	258.00	1	5,102	0.02%
2024/04/17	0	0.00	0	261.50	259.50	0	5,100	0.00%
2024/04/12	0.1	257.95	0	262.00	256.00	0	5,065	0.00%
2024/04/11	0	254.00	0	0.00	254.50	0	5,053	0.00%
2024/04/10	0	0.00	0	260.00	257.50	0	5,029	0.00%
2024/04/09	2	260.75	0	0.00	258.50	2	5,032	0.04%
2024/04/08	2	263.25	0	0.00	264.00	2	5,014	0.04%
2024/04/03	2.1	266.26	4.3	267.04	266.50	-2.2	5,056	-0.04%
2024/04/02	1	279.08	3.1	288.82	272.50	-2.1	5,024	-0.04%
2024/04/01	0	270.00	0	0.00	270.50	0	4,956	0.00%
2024/03/29	1.1	261.64	3	265.50	261.50	-1.9	5,046	-0.04%
2024/03/28	0	0.00	1	259.00	259.00	-1	5,089	-0.02%
2024/03/27	2.2	261.41	4	261.00	264.00	-1.8	5,048	-0.03%
2024/03/26	0	0.00	3	260.77	253.50	-3	4,948	-0.06%
2024/03/25	1	251.50	11	255.73	254.00	-10	4,886	-0.20%
2024/03/21	10	244.50	0	0.00	245.00	10	4,840	0.21%
2024/03/20	0	0.00	1	252.49	247.50	-1	4,850	-0.02%
2024/03/19	1	254.49	0	0.00	251.00	1	4,851	0.02%
2024/03/18	1	257.00	13	256.85	256.00	-12	4,863	-0.25%
2024/03/15	0	0.00	2	243.01	243.50	-2	4,827	-0.04%
2024/03/14	1	238.00	1	244.50	240.50	0	4,834	0.00%
2024/03/13	16	247.34	4	243.51	243.50	12	4,873	0.25%
2024/03/12	5	255.09	4	249.89	251.50	1	4,863	0.02%
2024/03/11	1.1	241.05	0	0.00	241.00	1.1	4,828	0.02%
2024/03/07	1	255.48	0	247.50	246.00	1	4,845	0.02%
2024/03/06	3	253.00	1	254.50	254.50	2	4,830	0.04%
2024/03/05	1.1	251.58	0	0.00	251.50	1.1	4,809	0.02%
2024/03/04	2	259.00	0	0.00	255.00	2	4,796	0.04%
2024/03/01	0.2	256.35	0	0.00	256.00	0.2	4,745	0.00%
2024/02/29	5	254.50	13	256.19	258.00	-8	4,710	-0.17%
2024/02/27	1.1	264.69	3.1	266.13	268.00	-2	4,625	-0.04%
2024/02/26	2.1	273.70	9	272.33	273.00	-7	4,609	-0.15%
2024/02/23	9.1	287.89	13	283.73	276.50	-3.9	4,613	-0.08%
2024/02/22	4	264.50	2	265.25	275.50	2	4,399	0.05%
2024/02/21	11	250.36	4	253.88	250.50	7	4,269	0.16%
2024/02/20	2	239.00	4	238.75	238.00	-2	4,145	-0.05%
2024/02/19	2	233.50	0	0.00	233.00	2	4,100	0.05%
2024/02/16	0	0.00	1	243.00	238.00	-1	4,154	-0.02%
2024/02/15	6	236.17	4.5	234.12	238.00	1.5	4,174	0.04%
2024/02/05	18	220.39	2	220.00	220.50	16	4,227	0.38%
2024/02/02	4	221.00	21.1	218.92	217.50	-17.1	4,217	-0.40%
2024/02/01	2.1	217.96	0.1	218.50	217.50	2	4,271	0.05%
2024/01/31	25.1	221.08	10	220.35	219.50	15.1	4,353	0.35%
2024/01/30	4	204.87	15	207.10	209.50	-11	4,300	-0.26%
2024/01/29	1	191.00	2	194.50	195.50	-1	4,204	-0.02%
2024/01/25	0	189.00	0	0.00	187.00	0	4,389	0.00%
2024/01/24	3	190.17	1	193.50	189.00	2	4,403	0.05%
2024/01/23	0	0.00	0.1	196.50	195.50	-0.1	4,411	0.00%
2024/01/22	1	195.50	1	195.00	196.50	0	4,398	0.00%
2024/01/19	2	191.00	3	193.83	194.50	-1	4,359	-0.02%
2024/01/18	3	199.17	2	196.25	194.00	1	4,295	0.02%
2024/01/16	0	0.00	1	194.50	193.50	-1	4,168	-0.02%
2024/01/15	1	197.00	1	198.99	197.00	0	4,189	0.00%
2024/01/12	1	188.50	3	192.17	190.50	-2	4,163	-0.05%
2024/01/11	1	188.50	1	188.50	189.00	0	4,132	0.00%
2024/01/10	1	187.00	3	186.67	185.50	-2	4,162	-0.05%
2024/01/09	2	186.75	0	0.00	187.00	2	4,175	0.05%
2024/01/08	0	0.00	0.5	183.00	180.50	-0.5	4,161	-0.01%
2024/01/05	2	183.75	0	0.00	182.50	2	4,214	0.05%
2024/01/04	0	0.00	12	184.08	184.00	-12	4,403	-0.27%
2024/01/03	11	188.86	1	187.50	188.00	10	4,435	0.23%
2023/12/29	10	192.50	0	0.00	192.00	10	4,481	0.22%
2023/12/28	1.5	191.00	1	189.00	189.00	0.5	4,494	0.01%
2023/12/27	1.1	191.14	1	193.50	190.50	0.1	4,522	0.00%
2023/12/26	5	190.20	6	189.33	189.00	-1	4,613	-0.02%
2023/12/25	1	184.00	8	183.13	185.00	-7	4,795	-0.15%
2023/12/22	0	0.00	1	172.00	174.00	-1	4,967	-0.02%
2023/12/21	1	168.50	4	168.50	168.00	-3	4,957	-0.06%
2023/12/20	4	171.00	0	0.00	170.00	4	4,991	0.08%
2023/12/18	2	173.00	0	0.00	172.50	2	5,048	0.04%
2023/12/15	1	176.00	1	174.50	174.50	0	5,045	0.00%
2023/12/13	2	178.50	1	178.50	178.50	1	5,055	0.02%
2023/12/12	0	0.00	2	179.00	178.00	-2	5,051	-0.04%
2023/12/11	5	178.10	2	176.25	175.50	3	5,161	0.06%
2023/12/08	2	180.25	4	180.25	179.00	-2	5,246	-0.04%
2023/12/07	4	174.50	0	0.00	174.00	4	5,251	0.08%
2023/12/06	10	180.30	2	181.00	180.50	8	5,213	0.15%
2023/12/05	8	181.38	5	183.40	182.00	3	5,182	0.06%
2023/12/04	2	190.75	0	0.00	186.50	2	5,163	0.04%
2023/12/01	0	0.00	1	187.00	187.00	-1	5,147	-0.02%
2023/11/29	0	0.00	5	184.50	186.00	-5	5,103	-0.10%
2023/11/28	1	179.50	0	0.00	180.00	1	5,056	0.02%
2023/11/27	3	179.33	0	0.00	178.50	3	5,019	0.06%
2023/11/24	2	184.00	1	185.50	184.00	1	4,991	0.02%
2023/11/22	4	181.88	4	184.13	188.00	0	4,881	0.00%
2023/11/20	0	0.00	3	176.00	177.50	-3	4,831	-0.06%
2023/11/17	4	179.25	3	179.67	176.50	1	4,872	0.02%
2023/11/16	0	0.00	3	178.00	176.00	-3	4,870	-0.06%
2023/11/15	4	179.63	0	0.00	178.00	4	4,852	0.08%
2023/11/14	0	0.00	7.1	180.68	181.50	-7.1	4,796	-0.15%
2023/11/13	17	180.94	21	180.29	181.00	-4	4,726	-0.08%
2023/11/10	1	171.00	0	0.00	171.00	1	4,548	0.02%
2023/11/09	6	167.50	7	172.29	173.50	-1	4,534	-0.02%
2023/11/08	1	170.00	2	174.76	169.50	-1	4,430	-0.02%
2023/11/07	12	169.17	7.1	170.92	169.50	4.9	4,285	0.12%
2023/11/06	2	179.76	0	0.00	178.50	2	4,092	0.05%
2023/11/03	6	178.75	4	178.88	180.00	2	4,013	0.05%
2023/11/02	2	169.50	11	169.68	171.00	-9	3,884	-0.23%
2023/11/01	0	0.00	8	166.31	168.50	-8	3,798	-0.21%
2023/10/31	0	0.00	1	165.00	162.50	-1	3,767	-0.03%
2023/10/30	0	0.00	1.2	163.91	163.50	-1.2	3,782	-0.03%
2023/10/27	1	163.50	5	163.50	163.50	-4	3,806	-0.11%
2023/10/26	5	164.40	5	167.60	163.50	0	3,846	0.00%
2023/10/25	2	166.00	4	167.12	166.00	-2	3,849	-0.05%
2023/10/24	1	167.50	3	164.83	167.00	-2	4,034	-0.05%
2023/10/23	1.2	163.96	3	165.33	165.00	-1.8	4,177	-0.04%
2023/10/20	1	161.52	2	164.25	167.00	-1	4,416	-0.02%
2023/10/19	11	162.23	1	162.50	164.50	10	4,397	0.23%
2023/10/18	2	161.50	2	162.75	160.50	0	4,462	0.00%
2023/10/17	3	163.00	6	163.75	163.50	-3	4,554	-0.07%
2023/10/16	1.1	161.06	0	0.00	162.00	1.1	4,659	0.02%
2023/10/13	3	162.83	0	0.00	164.50	3	4,811	0.06%
2023/10/12	8	163.82	23	164.07	165.50	-15	4,994	-0.30%
2023/10/11	3.1	157.79	3	158.83	157.00	0.1	5,049	0.00%
2023/10/06	0	0.00	3	156.50	157.00	-3	5,160	-0.06%
2023/10/05	1	154.98	1	154.50	154.50	0	5,152	0.00%
2023/10/04	1	155.00	1	157.50	155.00	0	5,126	0.00%
2023/10/03	6.1	160.64	3	158.50	157.00	3.1	5,058	0.06%
2023/10/02	9	160.50	11	160.59	160.00	-2	5,036	-0.04%
2023/09/28	60	156.96	59	154.23	154.50	1	4,809	0.02%
2023/09/27	30	149.98	39.1	151.12	150.50	-9.1	4,455	-0.20%
2023/09/26	1	142.00	1	143.00	142.00	0	4,184	0.00%
2023/09/25	4	144.00	1	143.50	141.00	3	4,193	0.07%
2023/09/22	2.1	139.09	1	140.00	143.50	1.1	4,183	0.03%
2023/09/20	0	0.00	1	139.50	137.50	-1	4,103	-0.02%
2023/09/19	0	0.00	2	140.00	139.00	-2	4,119	-0.05%
2023/09/18	1	141.04	0	0.00	141.50	1	4,114	0.03%
2023/09/14	3	143.33	2.2	143.50	144.50	0.8	4,150	0.02%
2023/09/13	2	137.25	7	138.93	138.50	-5	4,055	-0.12%
2023/09/12	0	137.00	0.1	137.50	136.00	0	4,007	0.00%
2023/09/08	0	135.00	0	0.00	134.50	0	4,215	0.00%
2023/09/07	0	0.00	1	134.50	133.00	-1	4,464	-0.02%
2023/09/06	0	135.00	0.5	133.00	134.50	-0.5	4,527	-0.01%
2023/09/05	0	129.50	0	0.00	130.00	0	4,613	0.00%
2023/08/31	0	0.00	1	130.00	130.00	-1	4,684	-0.02%
2023/08/30	0	129.00	0	0.00	128.00	0	4,688	0.00%
2023/08/25	1	130.50	4	127.88	129.00	-3	4,714	-0.06%
2023/08/23	3.5	130.07	0	0.00	130.00	3.5	4,681	0.07%
2023/08/22	2	125.50	1	127.00	126.00	1	4,698	0.02%
2023/08/18	0	0.00	1	128.00	124.50	-1	4,666	-0.02%
2023/08/16	0	0.00	6	124.00	124.00	-6	4,625	-0.13%
2023/08/15	1	125.50	0	0.00	125.00	1	4,625	0.02%
2023/08/14	0	0.00	3	121.00	121.50	-3	4,614	-0.07%
2023/08/10	1	124.00	1	123.50	123.00	0	4,600	0.00%
2023/08/09	0	0.00	2	127.25	127.00	-2	4,572	-0.04%
2023/08/08	4	129.75	0	0.00	129.00	4	4,544	0.09%
2023/08/04	2	132.00	0	131.50	131.50	2	4,495	0.04%
2023/08/02	2	132.00	2	134.25	131.50	0	4,485	0.00%
2023/08/01	2	137.00	0	0.00	136.00	2	4,429	0.05%
2023/07/31	2	139.50	0	0.00	138.50	2	4,395	0.05%
2023/07/28	3	141.50	2	142.00	141.50	1	4,346	0.02%
2023/07/27	10	140.56	7	141.79	141.50	3	4,277	0.07%
2023/07/26	3	148.17	5	148.00	149.00	-2	4,045	-0.05%
2023/07/25	7	151.57	4	152.75	149.00	3	3,879	0.08%
2023/07/24	0.5	140.50	0	0.00	141.50	0.5	3,585	0.01%
2023/07/21	1	142.50	0	0.00	143.50	1	3,543	0.03%
2023/07/20	0	146.50	2	148.00	147.50	-2	3,472	-0.06%
2023/07/19	7	146.71	0	143.50	142.00	7	3,337	0.21%
2023/07/18	0	147.50	10	146.10	151.50	-10	3,335	-0.30%
2023/07/17	8	146.56	2.7	144.89	145.00	5.3	3,167	0.17%
2023/07/14	4.5	140.50	144	137.91	143.00	-139.5	2,936	-4.75%	大賣/鉅額交易
2023/07/13	544	129.82	431	129.96	130.00	113	2,688	4.20%	大買/大賣/鉅額交易
2023/07/12	1	123.00	3	122.50	122.50	-2	2,542	-0.08%
2023/07/10	0	0.00	1	121.50	121.00	-1	2,499	-0.04%
2023/07/07	1.2	123.58	10	121.00	122.00	-8.8	2,491	-0.35%
2023/07/06	0	0.00	8	124.00	122.50	-8	2,454	-0.33%
2023/07/04	0	0.00	1	128.50	128.00	-1	2,459	-0.04%
2023/07/03	0	128.00	0	0.00	128.00	0	2,539	0.00%
2023/06/30	0	0.00	2	123.00	123.00	-2	2,535	-0.08%
2023/06/29	1	125.00	0	0.00	125.00	1	2,539	0.04%
2023/06/28	1	125.50	0	124.50	124.00	1	2,539	0.04%
2023/06/21	11.5	127.96	0	0.00	127.00	11.5	2,538	0.45%
2023/06/20	1	130.00	2	129.51	127.50	-1	2,552	-0.04%
2023/06/19	0	0.00	0.1	127.50	127.50	-0.1	2,496	0.00%
2023/06/15	23	132.41	4	132.62	132.00	19	2,413	0.79%
2023/06/14	1	128.50	4	127.13	129.00	-3	2,247	-0.13%
2023/06/13	2	128.50	7	130.50	130.50	-5	2,137	-0.23%
2023/06/12	0	0.00	1	122.00	122.00	-1	1,879	-0.05%
2023/06/09	15.1	119.31	18	120.17	124.00	-2.9	1,805	-0.16%
2023/06/08	0	0.00	3	116.50	116.00	-3	1,694	-0.18%
2023/06/07	0	0.00	2	118.75	118.50	-2	1,716	-0.12%
2023/06/06	3	118.17	1	117.50	118.00	2	1,725	0.12%
2023/06/05	2	116.50	0	0.00	116.50	2	1,726	0.12%
2023/06/02	5	117.80	2	117.00	117.50	3	1,738	0.17%
2023/06/01	0	0.00	3	116.00	116.50	-3	1,767	-0.17%
2023/05/30	2	114.00	1.5	114.00	114.00	0.5	1,761	0.03%
2023/05/29	2	114.75	0	0.00	114.50	2	1,770	0.11%
2023/05/26	5.5	115.85	4	115.88	115.00	1.5	1,786	0.08%
2023/05/25	0	0.00	1	113.00	111.50	-1	1,724	-0.06%
2023/05/23	2	112.00	0	0.00	112.00	2	1,748	0.11%
2023/05/22	1	110.50	3	112.00	111.00	-2	1,760	-0.11%
2023/05/19	3	110.33	0	0.00	110.00	3	1,766	0.17%
2023/05/17	0	0.00	1	111.50	112.50	-1	1,827	-0.05%
2023/05/16	4	111.00	1	111.50	111.00	3	1,822	0.16%
2023/05/15	1	109.00	0	0.00	109.00	1	1,823	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%
2023/05/04	0	0.00	3	109.00	109.50	-3	2,030	-0.15%
2023/05/02	0	0.00	0	111.00	110.00	0	2,126	0.00%
2023/04/28	1	109.50	0	0.00	110.50	1	2,249	0.04%
2023/04/26	3	107.83	1	108.00	108.00	2	2,356	0.08%
2023/04/25	1	109.00	3	109.50	109.50	-2	2,536	-0.08%
2023/04/24	0	114.00	1	113.50	113.50	-1	2,573	-0.04%
2023/04/21	8	120.63	11	120.14	113.50	-3	2,801	-0.11%
2023/04/20	1	113.50	0	0.00	112.50	1	2,919	0.03%
2023/04/19	1	114.00	0	0.00	114.00	1	2,935	0.03%
2023/04/18	0	0.00	1	117.50	116.50	-1	2,936	-0.03%
2023/04/17	2	119.00	2	116.50	118.00	0	2,952	0.00%
2023/04/11	1.1	118.14	0	0.00	118.00	1.1	3,017	0.04%
2023/04/10	0	119.00	2	119.25	118.00	-2	3,041	-0.07%
2023/04/06	5	119.90	1	120.50	119.00	4	3,093	0.13%
2023/03/31	2	117.50	0	0.00	118.50	2	3,015	0.07%
2023/03/30	3	117.83	2	117.75	117.50	1	3,007	0.03%
2023/03/27	1	118.00	2	117.75	118.00	-1	3,066	-0.03%
2023/03/24	0	0.00	2	118.50	117.50	-2	3,090	-0.06%
2023/03/23	1	118.00	2	118.50	118.00	-1	3,153	-0.03%
2023/03/22	11	117.95	12	117.83	117.50	-1	3,156	-0.03%
2023/03/21	1	115.50	7	114.93	115.00	-6	3,163	-0.19%
2023/03/17	0	0.00	1	111.50	111.50	-1	3,346	-0.03%
2023/03/16	1	109.01	1	110.00	108.50	0	3,455	0.00%
2023/03/15	4	112.38	0	112.50	111.50	4	3,767	0.11%
2023/03/13	4	111.38	1	112.00	112.00	3	4,780	0.06%
2023/03/10	2	113.25	8	114.50	113.50	-6	5,000	-0.12%
2023/03/09	1	118.00	0	0.00	116.50	1	5,035	0.02%
2023/03/08	9	119.39	4	118.88	119.50	5	5,062	0.10%
2023/03/07	3	117.67	0	0.00	117.50	3	5,042	0.06%
2023/03/06	0	0.00	3	116.67	117.50	-3	5,055	-0.06%
2023/03/03	2	113.75	0	0.00	114.00	2	5,048	0.04%
2023/03/02	1	113.50	1	113.50	113.50	0	5,088	0.00%
2023/03/01	0	0.00	0.1	114.00	114.50	-0.1	5,122	0.00%
2023/02/24	2	116.00	0	0.00	114.00	2	5,151	0.04%
2023/02/22	0	0.00	1	114.50	114.50	-1	5,250	-0.02%
2023/02/21	1	116.00	1	116.00	116.50	0	5,353	0.00%
2023/02/20	1	115.01	1	116.00	115.50	0	5,685	0.00%
2023/02/15	0	114.00	0	0.00	114.00	0	6,311	0.00%
2023/02/13	0	0.00	2	116.50	116.50	-2	6,400	-0.03%
2023/02/10	0	117.00	0	0.00	116.50	0	6,531	0.00%
2023/02/09	2	119.50	1	118.50	118.50	1	6,600	0.02%
2023/02/08	0	0.00	2	120.00	120.00	-2	6,648	-0.03%
2023/02/07	0	0.00	4	118.38	118.00	-4	6,735	-0.06%
2023/02/06	5	117.90	1	117.00	117.00	4	6,744	0.06%
2023/02/03	3	122.67	1	120.50	120.50	2	6,767	0.03%
2023/02/02	2	122.00	2	122.00	121.50	0	6,784	0.00%
2023/02/01	3	120.17	5	121.70	121.00	-2	6,831	-0.03%
2023/01/31	4	118.50	1	119.00	119.00	3	6,863	0.04%
2023/01/30	4	119.75	5	119.20	119.00	-1	6,880	-0.01%
2023/01/17	6	116.92	42	117.00	116.00	-36	6,802	-0.53%
2023/01/16	0	0.00	1	115.00	115.00	-1	6,765	-0.01%
2023/01/13	19	116.71	12	115.54	114.00	7	6,758	0.10%
2023/01/12	4	114.13	0	0.00	113.50	4	6,587	0.06%
2023/01/11	114	115.20	109	115.02	115.00	5	6,554	0.08%	大買/大賣/
2023/01/10	31	115.08	47	116.07	115.50	-16	6,386	-0.25%
2023/01/09	11	108.91	1	108.50	108.50	10	6,195	0.16%
2023/01/06	1	104.50	1	105.00	107.00	0	6,267	0.00%
2023/01/05	2	107.50	4	106.25	105.50	-2	6,333	-0.03%
2023/01/04	3	107.67	3.1	108.64	107.00	-0.1	6,378	0.00%
2023/01/03	1	105.04	6	106.92	108.00	-5	6,445	-0.08%
2022/12/30	8	106.44	2	106.75	105.50	6	6,458	0.09%
2022/12/29	2	104.00	2	103.50	105.00	0	6,481	0.00%
2022/12/28	4	106.38	4	104.75	104.50	0	6,519	0.00%
2022/12/27	9	107.67	2	107.75	108.50	7	6,527	0.11%
2022/12/26	16	106.75	15	106.77	106.50	1	6,530	0.02%
2022/12/23	1	109.00	0	0.00	109.50	1	6,555	0.02%
2022/12/22	3	112.00	0	0.00	111.00	3	6,601	0.05%
2022/12/21	6	112.00	0	0.00	111.00	6	6,649	0.09%
2022/12/20	4	110.75	3	111.17	110.50	1	6,711	0.01%
2022/12/19	7	114.07	1	113.50	114.00	6	6,741	0.09%
2022/12/16	7	118.14	1	119.00	118.00	6	6,762	0.09%
2022/12/15	6	122.58	4	122.88	122.00	2	6,774	0.03%
2022/12/14	3	119.17	2	119.50	119.00	1	6,762	0.01%
2022/12/13	6	118.17	1	118.00	117.00	5	6,759	0.07%
2022/12/12	1	119.50	2.2	120.23	119.50	-1.2	6,763	-0.02%
2022/12/09	5	126.50	4	122.50	122.50	1	6,803	0.01%
2022/12/08	13	123.96	15	122.77	126.00	-2	6,708	-0.03%
2022/12/07	27.1	124.83	28	124.37	124.50	-0.9	6,626	-0.01%
2022/12/06	333.1	129.68	344	131.09	129.50	-10.9	6,332	-0.17%	大買/大賣/
2022/12/05	325	120.07	328	120.84	128.00	-3	5,752	-0.05%	大買/大賣/
2022/12/02	26	116.69	18	117.00	116.50	8	5,433	0.15%
2022/12/01	15	113.60	3	113.83	112.50	12	5,276	0.23%
2022/11/30	14	112.50	6	112.67	112.00	8	5,286	0.15%
2022/11/28	7	107.86	14	108.46	110.50	-7	5,344	-0.13%
2022/11/25	7	110.57	6	110.33	109.00	1	5,373	0.02%
2022/11/24	6	108.92	15.1	110.17	111.00	-9.1	5,387	-0.17%
2022/11/23	3	110.50	1	110.50	109.00	2	5,435	0.04%
2022/11/22	2	109.25	2	108.75	109.50	0	5,487	0.00%
2022/11/21	3	109.50	5	109.90	110.00	-2	5,570	-0.04%
2022/11/18	7	111.07	2	112.00	109.50	5	5,596	0.09%
2022/11/17	12	112.25	5	112.20	111.50	7	5,605	0.13%
2022/11/16	27	115.78	8	116.75	114.50	19	5,749	0.33%
2022/11/15	27	116.74	31	114.40	118.50	-4	5,903	-0.07%
2022/11/14	7	107.71	7	108.21	108.50	0	6,462	0.00%
2022/11/11	15	110.13	27.1	108.83	109.50	-12.1	6,767	-0.18%
2022/11/10	16	104.22	6	104.00	103.50	10	6,655	0.15%
2022/11/09	13	106.92	1	107.00	107.50	12	6,849	0.18%
2022/11/08	0	109.50	1	110.50	106.50	-1	6,861	-0.01%
2022/11/07	3	106.17	6	106.00	107.00	-3	6,859	-0.04%
2022/11/04	5	103.10	0	0.00	103.00	5	6,958	0.07%
2022/11/03	5	104.60	8	105.25	105.50	-3	6,921	-0.04%
2022/11/02	1	103.50	1	104.00	104.00	0	6,917	0.00%
2022/11/01	4	103.00	4	103.13	103.50	0	6,991	0.00%
2022/10/31	3	100.83	1	101.50	102.00	2	7,145	0.03%
2022/10/28	4	100.63	1	103.00	98.80	3	7,196	0.04%
2022/10/27	3	101.50	15	103.63	104.50	-12	7,198	-0.17%
2022/10/26	4	99.73	3	98.07	98.00	1	7,220	0.01%
2022/10/25	2	102.50	0	101.50	100.50	2	7,310	0.03%
2022/10/24	0	0.00	1	105.50	103.00	-1	7,471	-0.01%
2022/10/21	1	100.50	1	102.00	100.00	0	8,019	0.00%
2022/10/20	2	102.00	0	0.00	102.00	2	8,357	0.02%
2022/10/19	2	105.00	2	106.50	104.50	0	8,454	0.00%
2022/10/18	1	103.00	1	105.00	105.00	0	8,568	0.00%
2022/10/17	3	101.50	5	104.20	105.50	-2	8,650	-0.02%
2022/10/14	2	109.50	5	109.80	106.50	-3	8,812	-0.03%
2022/10/13	0	0.00	1	105.00	105.00	-1	9,193	-0.01%
2022/10/12	0	0.00	4	110.00	110.00	-4	9,298	-0.04%
2022/10/11	0	0.00	1	111.50	111.00	-1	9,819	-0.01%
2022/10/07	1	120.50	1	119.00	118.00	0	10,117	0.00%
2022/10/06	2	120.50	1	119.50	120.00	1	10,280	0.01%
2022/10/05	0	0.00	2	124.75	120.50	-2	10,373	-0.02%
2022/10/04	7	123.64	8	124.44	122.50	-1	10,402	-0.01%
2022/10/03	2	122.25	2	123.00	122.00	0	10,570	0.00%
2022/09/30	3	116.50	1	118.50	121.00	2	10,800	0.02%
2022/09/29	2	121.50	11	122.77	120.00	-9	11,111	-0.08%
2022/09/28	5	125.80	0	0.00	121.50	5	11,444	0.04%
2022/09/27	5	129.30	1	128.00	129.50	4	11,691	0.03%
2022/09/26	0	0.00	5	128.30	125.50	-5	11,933	-0.04%
2022/09/23	20	132.50	13	132.08	131.50	7	12,194	0.06%
2022/09/22	10	133.75	16	136.16	137.00	-6	12,357	-0.05%
2022/09/21	0	0.00	4	137.50	136.00	-4	12,683	-0.03%
2022/09/20	1	139.00	1	139.00	139.50	0	12,963	0.00%
2022/09/19	0	0.00	3	137.83	138.50	-3	13,414	-0.02%
2022/09/16	2	140.50	1	140.00	139.00	1	13,909	0.01%
2022/09/15	3	146.00	1	143.50	143.50	2	14,291	0.01%
2022/09/14	1	145.50	3	146.17	147.50	-2	14,827	-0.01%
2022/09/13	4	148.38	1	148.00	147.00	3	15,438	0.02%
2022/09/12	13	149.46	8	150.19	148.50	5	15,804	0.03%
2022/09/08	8	145.81	3	146.17	145.50	5	16,185	0.03%
2022/09/07	0	0.00	3	147.50	146.00	-3	16,577	-0.02%
2022/09/06	14	150.53	10	150.65	147.00	4	16,835	0.02%
2022/09/05	13	154.85	2	154.50	151.00	11	17,215	0.06%
2022/09/02	12	157.67	18	156.72	158.50	-6	17,592	-0.03%
2022/09/01	21	155.64	6	155.50	154.00	15	18,264	0.08%
2022/08/31	0	0.00	4	157.00	159.00	-4	18,776	-0.02%
2022/08/30	6	159.25	10	158.70	158.00	-4	19,327	-0.02%
2022/08/29	13	155.69	15	156.63	158.00	-2	19,447	-0.01%
2022/08/26	1	159.98	5	159.40	156.50	-4	19,644	-0.02%
2022/08/25	2	158.24	7	157.36	156.00	-5	19,934	-0.03%
2022/08/24	3	156.00	1	153.50	155.50	2	20,559	0.01%
2022/08/23	28.1	155.92	10	154.15	156.50	18.1	20,692	0.09%
2022/08/22	24	162.58	11	167.64	156.00	13	21,150	0.06%
2022/08/19	70	173.71	62.2	174.13	169.50	7.8	21,321	0.04%
2022/08/18	28	159.82	35	163.83	166.50	-7	21,158	-0.03%
2022/08/17	6	157.25	0	0.00	156.00	6	20,986	0.03%
2022/08/16	1	161.50	24	159.65	157.50	-23	20,913	-0.11%
2022/08/15	3	153.67	8	155.06	155.00	-5	20,700	-0.02%
2022/08/12	12	156.13	5	154.50	153.50	7	20,653	0.03%
2022/08/11	5	155.70	12	156.00	157.00	-7	20,567	-0.03%
2022/08/10	0	0.00	1	151.50	151.00	-1	20,427	0.00%
2022/08/09	12	149.58	1	150.50	152.00	11	20,433	0.05%
2022/08/08	8	153.44	5	154.40	153.50	3	20,395	0.01%
2022/08/05	12	156.46	10	157.40	153.50	2	20,376	0.01%
2022/08/04	9	150.78	9	151.61	153.00	0	20,254	0.00%
2022/08/03	6	150.25	28	151.18	151.50	-22	20,271	-0.11%
2022/08/02	8	150.06	4	150.63	153.00	4	20,262	0.02%
2022/08/01	3	153.00	0	0.00	152.50	3	20,187	0.01%
2022/07/29	3	157.33	11	158.59	157.00	-8	20,124	-0.04%
2022/07/28	38	158.66	36	160.44	155.50	2	20,179	0.01%
2022/07/27	25	160.18	15	159.93	157.50	10	19,639	0.05%
2022/07/26	2	159.50	4	159.63	160.00	-2	19,417	-0.01%
2022/07/25	4	158.00	10	159.35	160.50	-6	19,550	-0.03%
2022/07/22	12	156.50	17	157.03	157.00	-5	19,473	-0.03%
2022/07/21	20	157.80	17	157.97	158.50	3	19,390	0.02%
2022/07/20	29	158.00	29	159.16	155.50	0	19,200	0.00%
2022/07/19	10	148.50	13	148.96	149.50	-3	18,785	-0.02%
2022/07/18	14	147.96	13	149.50	148.50	1	18,643	0.01%
2022/07/15	17	141.03	18	140.78	145.50	-1	18,082	-0.01%
2022/07/14	9	130.72	8	131.31	132.50	1	17,735	0.01%
2022/07/13	2	130.50	7	132.64	128.50	-5	17,598	-0.03%
2022/07/12	8	129.31	1	128.50	127.50	7	17,525	0.04%
2022/07/11	5	135.60	11	140.32	133.00	-6	17,610	-0.03%
2022/07/08	16	134.53	5	134.80	134.50	11	17,815	0.06%
2022/07/07	6	134.42	7	134.07	135.00	-1	17,719	-0.01%
2022/07/06	33	134.11	26	132.98	132.50	7	17,431	0.04%
2022/07/05	13	144.19	4	143.63	142.50	9	17,132	0.05%
2022/07/04	32	140.56	35	141.67	141.50	-3	16,904	-0.02%
2022/07/01	7	138.71	5	139.90	137.00	2	16,782	0.01%
2022/06/30	5	147.10	22	148.09	146.00	-17	16,742	-0.10%
2022/06/29	8	151.94	6	152.25	153.50	2	16,684	0.01%
2022/06/28	164	157.01	172	159.34	157.00	-8	16,432	-0.05%	大買/大賣/
2022/06/27	195	159.89	203	154.78	160.00	-8	16,334	-0.05%	大買/大賣/
2022/06/24	271	151.82	265	158.74	152.00	6	15,975	0.04%	大買/大賣/
2022/06/23	266	158.43	265	156.60	158.50	1	15,563	0.01%	大買/大賣/
2022/06/22	278	157.67	267	168.80	156.50	11	15,405	0.07%	大買/大賣/
2022/06/21	190	172.34	208	163.23	173.50	-18	15,188	-0.12%	大買/大賣/
2022/06/20	43	159.27	40	159.50	158.00	3	15,214	0.02%
2022/06/17	52	160.19	53	160.35	161.50	-1	14,910	-0.01%
2022/06/16	12	162.79	15	164.73	155.00	-3	14,614	-0.02%
2022/06/15	28	162.02	16	163.31	159.00	12	14,474	0.08%
2022/06/14	442	163.40	448	167.84	167.50	-6	14,691	-0.04%	大買/大賣/
2022/06/13	320	168.52	327	165.78	165.50	-7	14,454	-0.05%	大買/大賣/
2022/06/10	206	168.46	198	167.49	168.50	8	14,155	0.06%	大買/大賣/
2022/06/09	21	162.12	18	160.67	164.50	3	13,668	0.02%
2022/06/08	9	154.17	11	154.23	156.50	-2	13,328	-0.02%
2022/06/07	6	146.75	11	147.95	147.00	-5	12,870	-0.04%
2022/06/06	1	149.00	13	147.42	147.00	-12	12,717	-0.09%
2022/06/02	67	152.40	56	152.53	152.00	11	12,513	0.09%
2022/06/01	46	163.36	45.2	166.06	165.00	0.8	12,187	0.01%
2022/05/31	1	159.49	7	157.50	156.50	-6	11,556	-0.05%
2022/05/30	14	156.00	21	155.64	156.50	-7	11,610	-0.06%
2022/05/27	15	145.13	20	147.88	152.50	-5	11,510	-0.04%
2022/05/26	186	143.57	142	144.61	139.00	44	11,016	0.40%	大買/大賣/
2022/05/25	5	135.30	5	135.10	136.50	0	10,389	0.00%
2022/05/24	1	130.00	1	128.50	127.50	0	10,226	0.00%
2022/05/23	1	130.00	0	0.00	130.00	1	10,234	0.01%
2022/05/20	0	0.00	11	128.64	128.00	-11	10,258	-0.11%
2022/05/19	1	125.50	2	127.75	130.00	-1	10,290	-0.01%
2022/05/18	3	130.17	0	0.00	129.00	3	10,509	0.03%
2022/05/17	1	130.50	9	129.78	131.50	-8	11,050	-0.07%
2022/05/12	2	130.00	7	128.57	126.00	-5	11,033	-0.05%
2022/05/10	2	124.50	7	126.14	128.50	-5	10,868	-0.05%
2022/05/09	2	124.00	1	123.00	122.50	1	10,857	0.01%
2022/05/06	3	125.00	2	123.50	127.00	1	10,826	0.01%
2022/05/05	10	135.70	4	136.25	129.00	6	10,808	0.06%
2022/05/03	30	131.45	31	130.39	130.50	-1	10,533	-0.01%
2022/04/29	10	131.70	3.1	130.69	129.50	6.9	10,430	0.07%
2022/04/28	51	126.00	52	124.47	122.00	-1	10,221	-0.01%
2022/04/27	5	118.80	2	120.00	123.00	3	10,181	0.03%
2022/04/26	11	119.91	0	0.00	123.00	11	10,165	0.11%
2022/04/25	0	121.00	0	0.00	121.00	0	10,151	0.00%
2022/04/22	0	124.25	0	0.00	126.50	0	10,189	0.00%
2022/04/20	0	126.88	0	0.00	126.00	0	10,455	0.00%
2022/04/18	36	130.00	73	129.74	128.00	-37	10,787	-0.34%
2022/04/15	37	129.05	1	133.00	129.00	36	10,867	0.33%
2022/04/14	40	136.84	43	136.98	136.50	-3	10,851	-0.03%
2022/04/13	3	130.50	0	0.00	131.50	3	10,840	0.03%
2022/04/12	1	126.50	14	125.75	124.00	-13	10,949	-0.12%
2022/04/11	1	131.50	9	127.78	126.00	-8	11,079	-0.07%
2022/04/08	1	131.00	0.1	131.00	130.50	0.9	11,335	0.01%
2022/04/07	30.1	133.59	10	133.40	128.50	20.1	12,489	0.16%
2022/04/06	0	0.00	18	133.92	133.00	-18	13,046	-0.14%
2022/04/01	17	131.74	6	130.08	131.00	11	13,093	0.08%
2022/03/31	2.1	129.40	4	130.75	127.00	-1.9	13,150	-0.01%
2022/03/30	12	132.13	10	129.85	128.50	2	13,116	0.02%
2022/03/29	6	126.00	3	125.67	126.50	3	12,990	0.02%
2022/03/28	22	122.98	19	122.63	125.00	3	12,869	0.02%
2022/03/25	9	128.44	33	127.56	126.50	-24	12,746	-0.19%
2022/03/24	19	133.55	14	134.04	136.50	5	12,427	0.04%
2022/03/23	554	133.79	546	133.92	133.00	8	12,120	0.07%	大買/大賣/
2022/03/22	6	123.50	3	123.83	124.50	3	11,520	0.03%
2022/03/21	24	125.21	39	125.65	122.50	-15	11,590	-0.13%
2022/03/18	4	125.50	3	125.50	126.50	1	11,758	0.01%
2022/03/17	12	126.46	31.3	127.45	129.00	-19.3	11,634	-0.17%
2022/03/16	4	120.25	4	118.00	117.50	0	11,082	0.00%
2022/03/15	5	118.30	4	119.00	118.00	1	10,879	0.01%
2022/03/14	23	120.24	17	121.06	119.00	6	10,760	0.06%
2022/03/11	6	117.50	7	119.14	120.50	-1	10,544	-0.01%
2022/03/10	65	117.69	57	117.89	119.50	8	10,381	0.08%
2022/03/09	4	108.75	18	110.00	109.00	-14	10,312	-0.14%
2022/03/08	22	109.61	1	110.50	108.00	21	10,292	0.20%
2022/03/04	5	114.80	9	116.72	114.50	-4	10,165	-0.04%
2022/03/03	27	120.83	19	119.68	117.50	8	10,131	0.08%
2022/03/02	45	118.32	43	118.51	119.00	2	9,904	0.02%
2022/03/01	1	115.50	9	112.83	116.50	-8	9,357	-0.09%
2022/02/25	2	107.50	2	107.00	106.00	0	9,276	0.00%
2022/02/24	0	0.00	1	108.50	107.50	-1	9,192	-0.01%
2022/02/23	7	108.57	6	109.33	110.00	1	9,169	0.01%
2022/02/22	1	108.50	8	109.38	108.50	-7	9,219	-0.08%
2022/02/21	6	113.08	10	112.45	112.00	-4	9,299	-0.04%
2022/02/18	67	115.27	66	115.14	116.50	1	9,358	0.01%
2022/02/17	60	115.77	51	114.22	114.50	9	9,193	0.10%
2022/02/16	18	107.58	18	109.03	110.50	0	8,709	0.00%
2022/02/15	0	0.00	0	100.63	100.50	0	8,620	0.00%
2022/02/14	0	99.20	0	99.40	98.20	0	8,615	0.00%
2022/02/11	6	101.50	5	102.50	101.50	1	8,628	0.01%
2022/02/10	10	104.25	6	105.33	101.50	4	8,653	0.05%
2022/02/09	12	103.42	25	104.52	104.00	-13	8,699	-0.15%
2022/02/08	5	101.50	0	101.00	101.00	5	8,774	0.06%
2022/02/07	6	99.85	6.1	100.68	101.00	0	8,836	0.00%
2022/01/26	0	99.10	0	0.00	97.50	0	8,818	0.00%
2022/01/25	11.1	100.24	19	98.64	97.50	-7.9	8,976	-0.09%
2022/01/24	23	100.65	10	100.50	100.00	13	9,049	0.14%
2022/01/21	10	102.00	13	102.92	100.50	-3	9,032	-0.03%
2022/01/20	16	104.94	16	104.44	103.50	0	9,017	0.00%
2022/01/19	22	103.89	22	104.45	104.00	0	9,011	0.00%
2022/01/18	21	106.64	22	106.52	105.00	-1	9,003	-0.01%
2022/01/17	30	106.17	30	106.67	107.00	0	8,986	0.00%
2022/01/14	18	107.58	13	107.54	106.00	5	8,905	0.06%
2022/01/13	3	111.50	1	109.98	107.00	2	8,728	0.02%
2022/01/12	22	112.05	23	113.04	113.00	-1	8,614	-0.01%
2022/01/11	12	107.50	48	106.68	109.50	-36	8,288	-0.43%
2022/01/10	46	109.95	45	110.47	109.50	1	8,197	0.01%
2022/01/07	42	108.45	43	108.94	108.50	-1	8,062	-0.01%
2022/01/06	69	114.12	34	113.58	113.00	35	7,903	0.44%
2022/01/05	24	113.00	24	113.13	111.00	0	7,499	0.00%
2022/01/04	82	115.04	71	115.93	117.50	11	7,220	0.15%
2022/01/03	15.1	119.95	18	118.36	115.00	-2.9	6,971	-0.04%
2021/12/30	45	121.66	38	121.79	121.00	7	6,606	0.11%
2021/12/29	53	111.72	51	114.46	117.50	2	5,374	0.04%
2021/12/28	18	102.53	22	103.81	107.00	-4	4,631	-0.09%
2021/12/27	11	98.36	9	98.69	97.60	2	4,301	0.05%
2021/12/24	6	94.65	0	0.00	94.70	6	4,089	0.15%
2021/12/23	1	95.20	8	93.33	95.20	-7	4,008	-0.18%
2021/12/21	0	89.50	1	91.30	91.60	-1	3,918	-0.03%
2021/12/20	1	89.70	0.1	90.10	89.10	1	3,924	0.02%
2021/12/17	1	89.00	8	89.33	89.00	-7	3,952	-0.18%
2021/12/16	9.1	91.14	1	91.80	91.30	8.1	4,028	0.20%
2021/12/15	5	92.98	10	92.01	91.70	-5	4,022	-0.12%
2021/12/14	7	98.64	14	95.16	98.50	-7	4,015	-0.17%
2021/12/13	14	98.31	4	96.40	99.10	10	3,715	0.27%
2021/12/10	5	90.16	1	89.90	90.10	4	3,533	0.11%
2021/12/09	1	91.00	0	90.00	90.20	1	3,520	0.03%
2021/12/08	2	90.55	0.1	90.02	89.50	1.9	3,497	0.06%
2021/12/07	0	89.05	1	89.10	87.80	-1	3,439	-0.03%
2021/12/06	0	90.20	0	0.00	89.50	0	3,410	0.00%
2021/12/03	3	90.80	1	90.00	89.60	2	3,342	0.06%
2021/12/02	0	0.00	1.1	89.87	88.70	-1.1	3,262	-0.03%
2021/12/01	1.1	89.00	0.1	88.18	88.50	1	3,258	0.03%
2021/11/30	0	0.00	0.1	89.38	88.10	-0.1	3,278	0.00%
2021/11/29	0.1	86.88	0	0.00	86.30	0.1	3,343	0.00%
2021/11/26	1.1	90.81	1.1	88.97	87.50	0	3,310	0.00%
2021/11/25	1	89.90	1	90.00	89.00	0	3,250	0.00%
2021/11/24	2.1	91.15	2.1	90.32	91.70	0	3,232	0.00%
2021/11/23	0	87.10	1	87.00	86.90	-1	3,225	-0.03%
2021/11/22	1.1	88.40	0	0.00	87.70	1.1	3,343	0.03%
2021/11/19	0.1	90.00	5	91.00	91.00	-5	3,311	-0.15%
2021/11/18	4	92.90	2	90.23	88.80	2	3,220	0.06%
2021/11/17	0.1	89.50	2	89.76	90.50	-2	3,066	-0.06%
2021/11/16	5	88.85	2	86.20	89.60	3	2,926	0.10%
2021/11/15	3	86.77	3	86.33	88.00	0	2,818	0.00%
2021/11/12	2	84.90	1	83.13	83.20	1	2,711	0.04%
2021/11/10	2	83.69	6	82.45	83.50	-4	2,646	-0.15%
2021/11/09	1	85.00	1	83.90	85.00	0	2,599	0.00%
2021/11/08	3	85.23	1	86.30	84.10	2	2,556	0.08%
2021/11/05	2	85.15	4	85.40	86.20	-2	2,471	-0.08%
2021/11/04	2	83.05	3	83.73	82.50	-1	2,307	-0.04%
2021/11/03	0	0.00	2	79.50	79.60	-2	2,218	-0.09%
2021/11/02	7	81.19	4	83.60	79.00	3	2,168	0.14%
2021/11/01	4	79.10	5	78.86	79.20	-1	1,991	-0.05%
2021/10/28	0	0.00	2	74.70	75.10	-2	1,848	-0.11%
2021/10/27	0	0.00	13	73.61	73.00	-13	1,809	-0.72%
2021/10/26	5	72.50	5	73.18	74.00	0	1,772	0.00%
2021/10/25	2	72.85	2	73.65	72.20	0	1,720	0.00%
2021/10/22	11	72.74	16	72.93	72.60	-5	1,715	-0.29%
2021/10/21	3	71.90	2	72.70	71.90	1	1,699	0.06%
2021/10/20	2	71.00	2	71.50	71.10	0	1,659	0.00%
2021/10/19	0	0.00	2	70.80	71.00	-2	1,658	-0.12%
2021/10/18	5	70.04	1	69.80	70.10	4	1,664	0.24%
2021/10/15	1	68.70	0.2	68.85	69.50	0.8	1,650	0.05%
2021/10/14	0	0.00	0	66.60	67.20	0	1,630	0.00%
2021/10/13	0	66.30	0.2	67.00	66.50	-0.1	1,623	-0.01%
2021/10/07	0	0.00	0.1	68.90	68.60	-0.1	1,632	-0.01%
2021/10/05	0	0.00	0.1	69.30	69.10	-0.1	1,661	0.00%
2021/10/04	0.2	68.45	0	0.00	67.20	0.2	1,644	0.01%
2021/10/01	8.1	70.13	0	0.00	69.40	8.1	1,626	0.50%
2021/09/30	6.1	70.81	0	0.00	72.10	6.1	1,597	0.38%
2021/09/29	1	72.20	2.2	72.76	71.10	-1.2	1,586	-0.07%
2021/09/28	0	71.40	1.1	72.58	72.80	-1	1,546	-0.07%
2021/09/27	2.1	72.07	1	72.50	71.40	1.1	1,519	0.07%
2021/09/24	3	72.00	0.1	73.30	72.80	2.9	1,489	0.19%
2021/09/23	2.1	73.01	15.3	73.44	72.90	-13.2	1,435	-0.92%
2021/09/22	4.5	70.39	1	70.80	70.10	3.5	1,308	0.26%
2021/09/17	1	70.80	1.2	72.65	72.80	-0.2	1,241	-0.02%
2021/09/16	0	0.00	0.1	69.80	70.80	-0.1	1,079	-0.01%
2021/09/15	0	0.00	7	68.30	67.50	-7	1,055	-0.66%
2021/09/14	0	0.00	6	68.65	68.70	-6	1,048	-0.57%
2021/09/10	0	0.00	1	68.50	68.50	-1	1,038	-0.10%
2021/09/08	0.1	67.92	0	0.00	67.60	0.1	1,034	0.01%
2021/09/06	8.1	71.03	0	0.00	70.00	8.1	1,009	0.80%
2021/09/03	4.1	72.43	0	0.00	72.30	4.1	972	0.42%
2021/09/02	2	73.25	38.1	72.93	73.90	-36.1	928	-3.89%
2021/08/31	13.1	70.50	0	0.00	70.80	13.1	806	1.62%
2021/08/30	0	70.50	1.2	72.06	70.90	-1.1	796	-0.14%
2021/08/27	1.2	70.73	8.1	70.67	70.20	-6.9	736	-0.93%
2021/08/26	5.1	70.40	3	70.53	70.90	2.1	650	0.32%
2021/08/23	2	63.70	0	0.00	64.30	2	477	0.42%
2021/08/17	0	0.00	0	64.70	63.80	0	473	-0.01%
2021/08/09	1	66.30	0	0.00	66.70	1	486	0.21%
2021/08/05	1	68.30	0	0.00	68.60	1	503	0.20%
2021/08/02	0	0.00	0.2	68.55	68.50	-0.2	537	-0.04%
2021/07/30	0	65.50	0	0.00	64.50	0	524	0.01%
2021/07/29	0	66.00	0	0.00	65.40	0	530	0.00%
2021/07/28	0	65.50	0	0.00	65.30	0	536	0.00%
2021/07/27	0	70.00	0	0.00	69.40	0	538	0.00%
2021/07/26	0	69.90	0	0.00	69.40	0	542	0.00%
2021/07/23	4	70.97	0	0.00	69.90	4	552	0.73%
2021/07/22	0	70.90	0	0.00	70.60	0	550	0.00%
2021/07/20	0	69.50	0	0.00	69.20	0	550	0.00%
2021/07/19	1	70.31	0	0.00	70.10	1	555	0.18%
2021/07/16	0	70.70	0	0.00	70.40	0	592	0.00%
2021/07/15	0.1	70.60	1	70.00	70.40	-0.9	607	-0.15%
2021/07/13	1	70.80	16	71.16	71.50	-15	726	-2.06%
2021/07/09	1	67.40	1	67.30	67.10	0	737	0.00%
2021/07/06	0	0.00	2	68.00	67.60	-2	800	-0.25%
2021/07/05	0	0.00	21	67.19	67.30	-21	831	-2.52%
2021/07/02	3	66.87	0	0.00	66.90	3	875	0.34%
2021/06/25	16	68.56	0	0.00	68.10	16	969	1.65%
2021/06/24	0	0.00	2	67.95	67.80	-2	970	-0.21%
2021/06/11	1	66.20	3	66.60	66.50	-2	998	-0.20%
2021/06/10	4	65.55	0	0.00	65.60	4	998	0.40%
2021/06/08	0	0.00	0	65.30	65.20	0	1,012	0.00%
2021/05/31	0	0.00	1	64.60	64.50	-1	1,173	-0.09%
2021/05/27	0	0.00	1	63.40	63.40	-1	1,223	-0.08%
2021/05/26	1	63.90	1	63.30	63.80	0	1,234	0.00%
2021/05/24	0	63.50	0	0.00	63.00	0	1,269	0.00%
2021/05/19	1	61.30	0	0.00	61.80	1	1,291	0.08%
2021/05/17	0	0.00	1	59.70	58.50	-1	1,291	-0.08%
2021/05/14	0	0.00	1	61.80	61.50	-1	1,279	-0.08%
2021/05/13	1	61.50	0	0.00	61.90	1	1,277	0.08%
2021/05/12	7	62.59	0	0.00	61.90	7	1,266	0.55%
2021/05/11	5	65.80	0	0.00	65.50	5	1,246	0.40%
2021/05/06	1	68.70	1	67.90	68.10	0	1,244	0.00%
2021/05/04	7	67.49	3	69.23	69.40	4	1,245	0.32%
2021/04/29	21	73.28	1	72.50	72.50	20	1,224	1.63%
2021/04/28	1	73.50	4	73.55	74.40	-3	1,217	-0.25%
2021/04/26	1	75.30	0	0.00	75.00	1	1,244	0.08%
2021/04/22	7	75.30	0	0.00	74.90	7	1,289	0.54%
2021/04/21	0	0.00	1	78.30	78.30	-1	1,282	-0.08%
2021/04/20	1	78.80	0	78.90	77.40	1	1,378	0.07%
2021/04/19	4	78.95	4	78.82	78.50	0	1,378	0.00%
2021/04/16	2	75.75	1	74.60	75.20	1	1,368	0.07%
2021/04/14	0	0.00	1	70.60	71.50	-1	1,326	-0.08%
2021/04/13	3	74.03	1	72.70	72.60	2	1,332	0.15%
2021/04/09	4	73.70	0	0.00	73.00	4	1,302	0.31%
2021/04/08	0	0.00	4	73.83	74.80	-4	1,279	-0.31%
2021/04/06	1	71.70	7	72.43	71.70	-6	1,219	-0.49%
2021/04/01	6	71.70	2	72.10	72.10	4	1,212	0.33%
2021/03/31	0	0.00	1	71.50	71.60	-1	1,212	-0.08%
2021/03/30	1	70.20	1	70.60	70.70	0	1,226	0.00%
2021/03/26	2	69.50	0	0.00	69.50	2	1,366	0.15%
2021/03/25	1	69.60	0	0.00	69.50	1	1,426	0.07%
2021/03/24	4	69.60	2	70.10	70.00	2	1,499	0.13%
2021/03/23	0	0.00	1	68.90	69.00	-1	1,519	-0.07%
2021/03/19	2	69.20	0	0.00	69.20	2	1,563	0.13%
2021/03/18	0	0.00	1	70.00	69.90	-1	1,601	-0.06%
2021/03/17	1	69.70	0	0.00	69.60	1	1,634	0.06%
2021/03/16	1	70.30	0	0.00	70.30	1	1,650	0.06%
2021/03/15	0	0.00	1	70.00	70.00	-1	1,669	-0.06%
2021/03/12	3	70.60	3	70.90	69.80	0	1,733	0.00%
2021/03/10	1	70.50	1	71.40	70.70	0	1,761	0.00%
2021/03/08	4	71.13	0	0.00	71.90	4	1,799	0.22%
2021/03/05	0	0.00	2	72.20	71.80	-2	1,775	-0.11%
2021/03/04	0	0.00	4	71.43	71.40	-4	1,759	-0.23%
2021/03/03	15	70.90	15	71.10	69.80	0	1,697	0.00%
2021/03/02	1	68.10	1	68.00	67.90	0	1,651	0.00%
2021/02/26	1	69.20	0	0.00	69.00	1	1,643	0.06%
2021/02/24	0	0.00	1	70.10	68.80	-1	1,620	-0.06%
2021/02/22	0	0.00	2	68.65	68.60	-2	1,587	-0.13%
2021/02/17	1	66.40	0	0.00	66.20	1	1,571	0.06%
2021/02/03	0	68.00	0	0.00	64.10	0	1,560	0.00%
2021/02/01	1	63.50	1	63.90	64.20	0	1,557	0.00%
2021/01/25	1	66.50	0	0.00	66.50	1	1,518	0.07%
2021/01/22	0	0.00	1	66.30	66.90	-1	1,511	-0.07%
2021/01/19	1	68.30	0	0.00	68.40	1	1,473	0.07%
2021/01/18	0	0.00	1	71.40	69.00	-1	1,452	-0.07%
2021/01/15	4	70.83	0	0.00	71.10	4	1,429	0.28%
2021/01/13	1	73.40	0	0.00	71.60	1	1,372	0.07%
2021/01/12	0	0.00	1	70.20	68.60	-1	1,256	-0.08%
2021/01/11	0	0.00	12	68.90	69.70	-12	1,198	-1.00%
2021/01/08	2	65.95	0	0.00	66.50	2	1,127	0.18%
2021/01/04	1	66.50	1	66.80	66.70	0	1,062	0.00%
2020/12/31	1	66.40	0	0.00	66.40	1	1,049	0.10%
2020/12/29	1	65.30	0	0.00	65.10	1	1,029	0.10%
2020/12/28	1	65.30	0	0.00	65.20	1	1,019	0.10%
2020/12/25	1	66.00	1	66.50	66.00	0	1,000	0.00%
2020/12/23	1	66.40	0	0.00	66.40	1	938	0.11%
2020/12/22	6	67.60	4	68.33	65.90	2	895	0.22%
2020/12/21	2	66.70	16	67.98	66.50	-14	793	-1.76%
2020/12/18	2	66.45	4	66.73	66.80	-2	737	-0.27%
2020/12/17	0	0.00	2	65.00	64.90	-2	660	-0.30%
2020/12/16	8	65.53	2	65.00	66.10	6	635	0.94%
2020/12/15	0	0.00	2	64.35	63.90	-2	588	-0.34%
2020/12/14	0	0.00	3	65.23	65.10	-3	581	-0.52%
2020/12/11	1	63.90	1	63.50	64.00	0	538	0.00%
2020/12/04	1	63.70	0	0.00	63.80	1	349	0.29%
2020/12/03	3	64.43	5	64.20	63.60	-2	328	-0.61%
2020/10/26	0	0.00	2	59.50	59.50	-2	292	-0.68%
2020/10/21	3	59.83	0	0.00	59.90	3	341	0.88%
2020/09/29	1	60.50	0	0.00	60.00	1	700	0.14%
2020/09/22	1	62.30	0	0.00	62.30	1	822	0.12%
2020/09/18	0	0.00	4	63.40	63.40	-4	823	-0.49%
2020/09/11	2	62.30	0	0.00	62.30	2	840	0.24%
2020/09/09	2	62.70	0	0.00	62.80	2	842	0.24%
2020/09/08	1	62.70	3	62.70	63.00	-2	842	-0.24%
2020/09/04	3	62.30	0	0.00	62.60	3	850	0.35%
2020/08/31	0	0.00	1	63.90	64.00	-1	860	-0.12%
2020/08/21	0	0.00	2	61.70	61.90	-2	867	-0.23%
2020/08/20	3	60.73	0	0.00	60.80	3	867	0.35%
2020/08/18	0	0.00	1	63.50	63.60	-1	853	-0.12%
2020/08/05	4	64.58	0	0.00	64.60	4	846	0.47%
2020/07/30	0	0.00	3	65.20	65.30	-3	848	-0.35%
2020/07/28	5	65.38	1	66.20	64.30	4	853	0.47%
2020/07/27	1	67.80	8	66.90	66.00	-7	829	-0.84%
2020/07/24	1	66.00	0	0.00	65.30	1	810	0.12%
2020/07/23	1	66.40	0	0.00	66.50	1	797	0.13%
2020/07/14	0	0.00	8	69.20	67.80	-8	719	-1.11%
2020/07/13	9	69.18	5	69.18	70.30	4	680	0.59%
2020/07/10	2	67.00	9	64.98	65.80	-7	590	-1.18%
2020/07/09	2	63.20	0	0.00	63.00	2	514	0.39%
2020/07/08	3	63.37	2	63.90	63.30	1	511	0.20%
2020/07/07	7	64.21	0	0.00	63.10	7	514	1.36%
2020/07/03	0	0.00	1	67.00	66.20	-1	478	-0.21%
2020/06/29	2	61.10	0	0.00	61.30	2	419	0.48%
2020/06/24	1	61.80	0	0.00	61.80	1	421	0.24%
2020/06/23	1	62.10	2	62.10	62.00	-1	426	-0.23%
2020/06/17	1	60.70	1	60.70	60.70	0	432	0.00%
2020/06/11	11	60.55	8	61.16	60.30	3	455	0.66%
2020/06/04	11	60.89	0	0.00	60.80	11	495	2.22%
2020/06/02	1	60.50	0	0.00	60.50	1	503	0.20%
2020/05/25	3	60.07	0	0.00	60.60	3	503	0.60%
2020/05/21	1	60.00	0	0.00	60.40	1	506	0.20%
2020/05/12	5	60.24	0	0.00	60.30	5	494	1.01%
2020/05/11	10	61.20	0	0.00	61.00	10	494	2.02%
2020/05/08	0	0.00	1	59.70	59.70	-1	485	-0.21%
2020/05/04	2	58.00	0	0.00	58.70	2	476	0.42%
2020/04/30	2	58.70	0	0.00	58.90	2	474	0.42%
2020/04/29	0	0.00	1	57.50	57.20	-1	464	-0.22%
2020/04/21	0	0.00	3	56.60	55.70	-3	480	-0.62%
2020/04/17	0	0.00	1	58.20	57.40	-1	474	-0.21%
2020/04/16	1	55.70	0	0.00	56.10	1	461	0.22%
2020/04/15	0	0.00	1	56.40	56.50	-1	461	-0.22%
2020/04/14	1	55.70	0	0.00	55.80	1	467	0.21%
2020/04/13	0	0.00	1	54.80	54.80	-1	467	-0.21%
2020/04/10	4	54.88	0	0.00	55.40	4	467	0.86%
2020/04/08	0	0.00	5	53.20	53.90	-5	458	-1.09%
2020/04/07	0	0.00	8	52.45	52.60	-8	450	-1.78%
2020/03/27	0	0.00	1	51.90	51.30	-1	467	-0.21%
2020/03/26	2	50.00	2	51.10	51.20	0	461	0.00%
2020/03/25	0	0.00	2	52.15	51.70	-2	464	-0.43%
2020/03/13	0	0.00	1	50.60	52.80	-1	547	-0.18%
2020/03/12	4	54.70	0	0.00	54.90	4	541	0.74%
2020/03/10	1	57.00	0	0.00	58.20	1	546	0.18%
2020/03/09	1	59.00	0	0.00	59.00	1	533	0.19%
2020/02/27	2	62.00	0	0.00	62.00	2	548	0.36%
2020/02/24	1	63.00	0	0.00	63.10	1	550	0.18%
2020/02/21	1	63.60	0	0.00	63.80	1	550	0.18%
2020/02/18	1	63.00	0	0.00	63.10	1	557	0.18%
2020/02/17	1	63.60	0	0.00	63.10	1	572	0.17%
2020/01/30	0	0.00	3	63.47	63.40	-3	710	-0.42%
2020/01/08	0	0.00	1	66.00	65.50	-1	938	-0.11%
2019/12/19	4	71.85	4	71.10	70.80	0	943	0.00%
2019/12/13	0	0.00	4	70.40	68.90	-4	906	-0.44%
2019/12/12	3	69.93	5	70.08	70.30	-2	888	-0.23%
2019/12/11	0	0.00	0.4	68.00	68.00	-0.4	842	-0.05%
2019/12/09	1	68.40	0	0.00	68.10	1	838	0.12%
2019/12/05	1	68.90	0	0.00	69.20	1	827	0.12%
2019/12/03	0	0.00	2	67.90	68.70	-2	809	-0.25%
2019/12/02	1	65.50	1	67.80	67.80	0	796	0.00%
2019/11/29	0.1	66.70	0	0.00	66.50	0.1	801	0.01%
2019/11/26	1	68.00	0	0.00	67.60	1	831	0.12%
2019/11/22	0	0.00	1	66.50	66.40	-1	815	-0.12%
2019/11/21	1	66.90	0	0.00	66.70	1	819	0.12%
2019/11/15	1	67.00	0	0.00	66.60	1	872	0.11%
2019/11/14	0.3	66.50	0	0.00	66.40	0.3	887	0.03%
2019/11/11	2	68.65	2	68.85	68.50	0	857	0.00%
2019/11/06	1	70.50	0	0.00	70.60	1	826	0.12%
2019/11/05	0	0.00	1	71.70	71.60	-1	814	-0.12%
2019/11/04	2	71.95	0	0.00	72.00	2	802	0.25%
2019/11/01	35	69.61	35	69.89	71.10	0	777	0.00%
2019/10/25	0	0.00	0.3	70.50	70.50	-0.3	699	-0.05%
2019/10/24	1	71.80	3	71.73	72.20	-2	680	-0.29%
2019/10/23	0	0.00	2	71.95	72.40	-2	669	-0.30%
2019/10/22	1	73.10	5	70.88	73.20	-4	649	-0.62%
2019/10/18	28	69.56	29	69.90	70.60	-1	584	-0.17%
2019/10/17	21	68.84	43	69.16	69.70	-22	509	-4.31%
2019/10/15	1	65.20	0	0.00	65.50	1	443	0.23%
2019/10/14	2.1	64.78	6	64.98	65.50	-3.9	432	-0.90%
2019/10/09	1	63.30	3	63.77	63.20	-2	409	-0.49%
2019/10/08	1	63.00	6	63.45	63.50	-5	401	-1.25%
2019/10/07	1	62.10	0	0.00	62.50	1	382	0.26%
2019/10/04	4	62.75	4	62.75	62.50	0	377	0.00%
2019/10/03	0	0.00	1	61.40	62.00	-1	370	-0.27%
2019/10/02	2	62.35	3	62.17	62.20	-1	369	-0.27%
2019/10/01	3	62.27	0	0.00	62.40	3	368	0.81%
2019/09/27	0	0.00	3	61.80	61.10	-3	358	-0.84%
2019/09/26	0	0.00	0.6	61.40	61.40	-0.6	361	-0.15%
2019/09/24	2	61.80	0	0.00	61.80	2	368	0.54%
2019/09/23	4	62.10	0	0.00	62.00	4	365	1.10%
2019/09/20	3	61.73	0	0.00	61.80	3	360	0.83%
2019/09/19	2	61.50	0	0.00	60.90	2	351	0.57%
2019/09/18	1	59.90	0	0.00	60.00	1	337	0.30%
2019/09/05	2	59.70	1	59.70	59.60	1	336	0.30%
2019/09/03	0	0.00	4	58.80	59.00	-4	323	-1.24%
2019/08/29	1	57.00	0	0.00	56.60	1	287	0.35%
2019/08/23	5	58.48	0	0.00	59.00	5	262	1.91%
2019/08/20	0	0.00	2	61.25	61.00	-2	229	-0.87%
2019/08/19	0	0.00	1	60.90	60.90	-1	199	-0.50%
2019/08/06	5	56.80	0	0.00	57.50	5	184	2.71%
2019/08/02	2	58.00	0	0.00	58.00	2	191	1.05%
2019/07/23	0	0.00	1	59.60	59.00	-1	203	-0.49%
2019/07/04	1	58.60	0.3	58.70	58.50	0.7	251	0.27%
2019/07/03	7	58.41	0	0.00	58.30	7	251	2.79%
2019/06/25	0	0.00	5	60.46	60.10	-5	243	-2.06%
2019/06/19	2	59.90	0	0.00	59.90	2	247	0.81%
2019/06/17	2	59.70	0	0.00	59.60	2	248	0.80%
2019/05/13	2	59.50	0	0.00	58.70	2	397	0.50%
2019/05/10	1	60.50	0	0.00	60.60	1	396	0.25%
2019/05/07	0	61.70	0	0.00	61.10	0	400	0.00%
2019/05/06	3	61.70	0	0.00	61.60	3	392	0.77%
2019/04/29	1	61.80	1	61.70	61.80	0	390	0.00%
2019/04/26	3	63.20	0	0.00	63.40	3	382	0.78%
2019/04/25	2	63.90	4	63.75	63.80	-2	375	-0.53%
2019/04/18	1	61.30	0	0.00	60.90	1	347	0.29%
2019/03/14	1	61.50	0	0.00	61.30	1	372	0.27%
2019/03/12	1	59.70	0	0.00	59.70	1	353	0.28%
2019/02/13	1	57.40	1	57.70	58.00	0	318	0.00%
2019/01/28	0	0.00	2	57.90	57.90	-2	302	-0.66%
2019/01/25	0	0.00	1	59.50	58.20	-1	303	-0.33%
2018/12/28	1	57.80	0	0.00	58.00	1	374	0.27%
2018/12/19	1	60.00	0	0.00	60.70	1	367	0.27%
2018/12/18	1	59.80	0	0.00	60.00	1	356	0.28%
2018/12/14	0	0.00	20	56.50	56.90	-20	320	-6.23%
2018/12/11	2	55.00	0	0.00	55.40	2	320	0.62%
2018/11/20	0	0.00	5	53.60	53.70	-5	277	-1.80%
2018/10/31	0	0.00	5	52.80	52.90	-5	281	-1.78%
2018/10/30	0	0.00	5	51.60	51.50	-5	275	-1.81%
2018/10/25	5	52.00	0	0.00	51.90	5	266	1.87%
2018/10/24	2	55.30	0	0.00	55.00	2	264	0.76%
2018/09/28	1	65.90	0	0.00	66.30	1	392	0.25%
2018/09/21	0	0.00	1	67.20	66.70	-1	432	-0.23%
2018/08/21	3	64.30	0	0.00	64.30	3	513	0.58%
2018/07/27	0	0.00	1	68.30	69.10	-1	554	-0.18%
2018/07/20	1	68.20	0	0.00	68.20	1	557	0.18%
2018/07/13	0	0.00	1	64.80	65.10	-1	546	-0.18%
2018/07/11	1	62.10	0	0.00	61.90	1	562	0.18%
2018/06/07	0	0.00	7	77.20	76.40	-7	672	-1.04%
2018/05/30	3	74.80	0	0.00	74.90	3	665	0.45%
2018/05/28	0	0.00	3	77.00	77.00	-3	681	-0.44%
2018/05/17	3	74.60	0	0.00	74.50	3	718	0.42%
2018/05/16	1	75.70	0	0.00	75.10	1	717	0.14%
2018/05/08	2	75.00	0	0.00	75.30	2	763	0.26%
2018/05/02	5	76.70	0	0.00	76.10	5	747	0.67%
2018/04/17	0	0.00	1	81.70	81.00	-1	705	-0.14%
2018/04/13	1	84.30	0	0.00	83.10	1	675	0.15%
2018/04/12	0	0.00	5	79.90	79.80	-5	607	-0.82%
2018/03/21	5	78.26	0	0.00	78.20	5	753	0.66%
2018/03/20	0	0.00	1	79.00	78.90	-1	749	-0.13%
2018/03/13	0	0.00	6	80.35	79.50	-6	793	-0.76%
2018/03/12	3	78.80	0	0.00	78.70	3	812	0.37%
2018/03/09	3	78.20	0	0.00	78.50	3	828	0.36%
2018/02/27	0	0.00	1	82.40	80.60	-1	1,135	-0.09%
2018/02/21	0	0.00	1	80.00	79.70	-1	1,473	-0.07%
2018/02/06	3	77.70	0	0.00	77.00	3	1,477	0.20%
2018/02/02	1	82.20	1	83.00	83.90	0	1,448	0.00%
2018/01/04	0	0.00	4	85.40	84.70	-4	1,483	-0.27%
2018/01/03	4	86.65	0	0.00	85.40	4	1,492	0.27%