中砂 (1560)-元大-楊梅券商分點個股進出

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
301.5
漲跌
▲3.0
漲幅
+1.01%
成交量
1,298張
產業
上市電機機械類股
531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－元大-楊梅券商分點個股進出

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

元大-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	300.10	2	302.75	301.50	-1	3,308	-0.03%
2024/11/21	2	299.50	2	300.75	298.50	0	3,313	0.00%
2024/11/20	3	302.50	2	302.00	301.50	1	3,315	0.03%
2024/11/19	1	300.50	4	302.63	303.00	-3	3,329	-0.09%
2024/11/18	9.4	296.18	7	298.07	293.50	2.4	3,339	0.07%
2024/11/15	6.2	313.76	5	311.30	312.50	1.2	3,276	0.04%
2024/11/14	3.8	317.12	7	318.71	315.50	-3.2	3,354	-0.10%
2024/11/13	1.1	312.38	1	310.00	308.50	0.1	3,292	0.00%
2024/11/12	6	311.42	5	310.90	310.00	1	3,335	0.03%
2024/11/11	0	0.00	2.2	313.92	320.50	-2.2	3,421	-0.06%
2024/11/08	0	0.00	0.1	316.00	318.50	-0.1	3,421	0.00%
2024/11/07	2	319.22	0.3	315.00	315.00	1.8	3,446	0.05%
2024/11/06	0	305.50	0	0.00	316.00	0	3,402	0.00%
2024/11/05	2.1	303.92	0	0.00	303.50	2.1	3,378	0.06%
2024/11/04	3	300.04	0	0.00	301.00	3	3,418	0.09%
2024/11/01	2	304.46	10	307.20	309.00	-8	3,444	-0.23%
2024/10/30	12.3	308.21	4	308.50	309.00	8.3	3,439	0.24%
2024/10/29	4	321.40	0	325.50	323.50	4	3,451	0.12%
2024/10/28	0.1	335.84	0	0.00	333.00	0.1	3,415	0.00%
2024/10/25	1.1	335.23	1	342.50	342.50	0.1	3,386	0.00%
2024/10/24	8	343.31	4	341.75	339.50	4	3,355	0.12%
2024/10/23	0	356.50	0	0.00	357.00	0	3,291	0.00%
2024/10/22	6	360.25	1	365.50	359.00	5	3,293	0.15%
2024/10/21	2.1	364.33	2.4	369.33	369.00	-0.4	3,274	-0.01%
2024/10/18	12	377.42	7.4	380.34	363.50	4.6	3,250	0.14%
2024/10/17	2.4	373.98	4.7	373.07	374.50	-2.3	3,066	-0.07%
2024/10/16	5	360.30	2	364.75	360.00	3	2,925	0.10%
2024/10/15	0	0.00	11.4	359.28	365.00	-11.4	2,823	-0.40%
2024/10/14	1	329.00	1.1	329.80	332.00	-0.1	2,589	0.00%
2024/10/11	3	331.67	3	332.33	326.50	0	2,606	0.00%
2024/10/08	0.2	329.44	0	0.00	331.50	0.2	2,644	0.01%
2024/10/07	1	326.00	1.1	330.50	332.00	-0.1	2,659	0.00%
2024/09/30	0	310.00	0	0.00	310.00	0	2,774	0.00%
2024/09/27	0.3	324.10	0	0.00	315.00	0.3	2,796	0.01%
2024/09/26	0	0.00	0.1	322.00	323.00	-0.1	2,798	0.00%
2024/09/25	1	324.50	2	326.75	321.00	-1	2,885	-0.03%
2024/09/24	1	321.00	0	0.00	320.00	1	2,898	0.03%
2024/09/23	3	336.67	3	331.33	330.50	0	2,981	0.00%
2024/09/20	2	335.75	2	332.50	331.00	0	3,093	0.00%
2024/09/19	0	0.00	1	330.50	325.50	-1	3,089	-0.03%
2024/09/18	2	324.25	1	324.50	318.50	1	3,084	0.03%
2024/09/13	1.1	324.45	1	317.00	317.00	0.1	3,253	0.00%
2024/09/12	3	311.33	5	317.52	320.50	-2	3,231	-0.06%
2024/09/11	1	295.50	0	0.00	298.00	1	3,212	0.03%
2024/09/10	1.1	308.69	0	0.00	292.50	1.1	3,286	0.03%
2024/09/06	0	0.00	2	302.00	299.50	-2	3,471	-0.06%
2024/09/05	3	304.00	2	303.25	301.00	1	3,483	0.03%
2024/09/04	0.1	308.69	2	303.25	303.00	-1.9	3,480	-0.06%
2024/09/03	3	325.84	0	0.00	327.00	3	3,455	0.09%
2024/09/02	0	0.00	1	334.50	332.00	-1	3,470	-0.03%
2024/08/30	0	0.00	2	337.25	338.00	-2	3,467	-0.06%
2024/08/29	3	339.50	2	338.25	338.00	1	3,501	0.03%
2024/08/28	4	340.88	5.2	342.77	347.00	-1.2	3,612	-0.03%
2024/08/27	1.1	331.88	1	331.00	332.00	0.1	3,803	0.00%
2024/08/26	5.1	340.72	3	336.67	328.50	2.1	3,888	0.05%
2024/08/23	1	339.92	1	342.46	340.00	0	3,930	0.00%
2024/08/22	2	336.25	1	338.00	333.00	1	3,975	0.03%
2024/08/21	2	334.50	0	0.00	336.00	2	4,012	0.05%
2024/08/20	0	0.00	3	342.00	340.50	-3	4,018	-0.07%
2024/08/16	2	334.50	2.4	339.79	336.00	-0.4	4,047	-0.01%
2024/08/15	2	325.75	2	325.00	324.50	0	3,997	0.00%
2024/08/14	3	326.66	3.5	327.50	325.00	-0.5	3,986	-0.01%
2024/08/13	3	314.00	4	314.63	324.00	-1	3,936	-0.03%
2024/08/12	0	0.00	0.1	296.00	295.50	-0.1	3,834	0.00%
2024/08/09	2.3	294.78	2	292.00	292.00	0.3	3,822	0.01%
2024/08/08	0	0.00	5.5	291.18	284.00	-5.5	3,782	-0.15%
2024/08/07	0	0.00	1	270.00	290.50	-1	3,759	-0.03%
2024/08/06	1	264.99	0	0.00	264.50	1	3,734	0.03%
2024/08/05	4.4	268.76	4	271.00	265.00	0.4	3,673	0.01%
2024/08/02	2	289.25	2	288.00	285.00	0	3,611	0.00%
2024/08/01	7.4	299.74	4	293.50	294.00	3.4	3,574	0.09%
2024/07/31	2	314.32	0	0.00	311.00	2	3,487	0.06%
2024/07/30	0	0.00	1	307.00	322.00	-1	3,497	-0.03%
2024/07/29	1	309.50	0.2	312.50	308.50	0.8	3,478	0.02%
2024/07/26	8.2	319.74	6.2	324.37	323.00	2	3,551	0.06%
2024/07/23	3.2	325.61	2	328.72	335.50	1.2	3,582	0.03%
2024/07/22	0	318.50	0	0.00	317.00	0	3,636	0.00%
2024/07/19	3	332.67	3.1	331.57	328.00	-0.1	3,763	0.00%
2024/07/18	1.1	320.30	1	323.50	327.50	0.1	3,775	0.00%
2024/07/17	0	335.50	0	0.00	340.00	0	3,772	0.00%
2024/07/16	0	337.00	1	342.00	336.00	-1	3,813	-0.03%
2024/07/15	0.1	339.06	0	0.00	340.00	0.1	3,883	0.00%
2024/07/12	3.1	344.65	1	347.99	341.50	2.1	3,892	0.05%
2024/07/11	6	361.25	5	359.40	354.00	1	3,922	0.03%
2024/07/10	1	358.00	0.7	359.19	354.50	0.3	3,916	0.01%
2024/07/09	1	353.96	1.2	350.75	350.00	-0.2	3,898	0.00%
2024/07/08	4	357.91	1	346.50	345.00	3	3,886	0.08%
2024/07/05	10.2	349.52	5	353.60	356.50	5.2	3,876	0.13%
2024/07/04	3	347.33	3.1	346.22	342.00	-0.1	3,811	0.00%
2024/07/03	1.2	342.17	3	338.83	336.50	-1.8	3,791	-0.05%
2024/07/02	1.3	345.24	2	337.26	338.00	-0.7	3,790	-0.02%
2024/07/01	5	341.79	9.1	342.68	345.00	-4.1	3,821	-0.11%
2024/06/28	3.1	324.82	2.1	327.26	328.00	1	3,951	0.02%
2024/06/27	6.7	330.73	5	332.20	324.50	1.6	4,032	0.04%
2024/06/26	2	323.00	3	322.17	329.00	-1	4,017	-0.02%
2024/06/25	1.1	294.23	1.5	298.91	302.50	-0.3	3,956	-0.01%
2024/06/24	1	299.00	1	305.00	300.50	0	4,004	0.00%
2024/06/21	3.1	308.06	0	0.00	304.50	3.1	4,070	0.08%
2024/06/20	2.1	305.19	4.1	302.46	311.00	-2	4,045	-0.05%
2024/06/19	0	290.00	0.1	289.35	288.50	-0.1	3,937	0.00%
2024/06/18	0.1	291.38	2	290.50	288.50	-1.9	3,953	-0.05%
2024/06/17	5.3	293.41	2	288.50	288.50	3.3	3,944	0.08%
2024/06/14	3	301.33	2	306.50	305.50	1	3,905	0.03%
2024/06/13	3	289.33	3	291.33	299.00	0	3,850	0.00%
2024/06/11	0	0.00	1	281.50	281.00	-1	3,778	-0.03%
2024/06/07	0	0.00	2	280.00	282.50	-2	3,825	-0.05%
2024/06/06	1	281.96	0.2	279.00	276.50	0.9	3,887	0.02%
2024/06/05	1.1	279.12	3	284.33	281.50	-2	3,864	-0.05%
2024/06/04	5.1	283.10	3	284.33	282.00	2.1	3,912	0.05%
2024/06/03	9	294.17	8	293.13	290.00	1	3,917	0.03%
2024/05/31	6	290.75	4.1	289.61	280.50	1.9	3,811	0.05%
2024/05/30	2	286.25	6	292.92	295.50	-4	3,627	-0.11%
2024/05/29	0	0.00	4.2	280.09	283.00	-4.2	3,623	-0.12%
2024/05/28	5.1	275.89	3	279.83	275.50	2.1	3,613	0.06%
2024/05/27	4	270.25	4.3	273.04	272.00	-0.3	3,664	-0.01%
2024/05/24	0.2	264.83	1	265.00	268.50	-0.9	3,729	-0.02%
2024/05/23	1	265.00	13	265.85	263.00	-12	3,790	-0.32%
2024/05/22	30.1	261.30	21	265.05	262.50	9.1	3,970	0.23%
2024/05/21	4.3	260.92	4.1	256.50	261.50	0.2	4,076	0.00%
2024/05/20	0.1	251.00	0	0.00	250.00	0.1	4,167	0.00%
2024/05/16	0.1	242.00	0	0.00	242.00	0.1	4,217	0.00%
2024/05/15	2	246.50	0	0.00	241.50	2	4,264	0.05%
2024/05/14	0	0.00	1	243.50	246.00	-1	4,375	-0.02%
2024/05/13	0.1	247.50	1	246.00	245.00	-1	4,397	-0.02%
2024/05/09	1	253.00	0	0.00	250.00	1	4,524	0.02%
2024/05/08	0	0.00	1	247.50	253.50	-1	4,791	-0.02%
2024/05/06	2	252.25	2	254.00	250.50	0	5,034	0.00%
2024/05/03	1	251.44	0	0.00	243.50	1	5,002	0.02%
2024/05/02	0	0.00	1	250.00	250.00	-1	5,005	-0.02%
2024/04/30	7	263.14	5	257.50	255.00	2	5,021	0.04%
2024/04/29	4	263.63	2	264.75	264.00	2	4,958	0.04%
2024/04/26	3	258.83	4.2	255.95	256.00	-1.2	4,966	-0.02%
2024/04/25	7.4	249.86	7.1	254.58	257.50	0.3	5,018	0.01%
2024/04/24	1	233.50	7	241.36	243.00	-6	4,996	-0.12%
2024/04/23	1	221.50	0	0.00	221.00	1	5,037	0.02%
2024/04/22	3	225.49	1	221.00	221.00	2	5,047	0.04%
2024/04/19	5.1	243.43	2	233.00	233.00	3.1	5,114	0.06%
2024/04/18	1	258.50	1	260.00	258.00	0	5,102	0.00%
2024/04/17	0	0.00	1	261.00	259.50	-1	5,100	-0.02%
2024/04/12	1	258.50	0	0.00	256.00	1	5,065	0.02%
2024/04/11	3	255.83	8.4	253.94	254.50	-5.4	5,053	-0.11%
2024/04/10	0	0.00	3	258.33	257.50	-3	5,029	-0.06%
2024/04/09	3	259.67	2	258.50	258.50	1	5,032	0.02%
2024/04/08	2.1	264.69	2	264.00	264.00	0.1	5,014	0.00%
2024/04/03	5.1	266.04	4	269.00	266.50	1.1	5,056	0.02%
2024/04/02	25.7	275.96	26	286.83	272.50	-0.3	5,024	-0.01%
2024/04/01	12	270.42	11.4	269.69	270.50	0.6	4,956	0.01%
2024/03/29	7.5	262.87	9.1	265.57	261.50	-1.6	5,046	-0.03%
2024/03/28	5.1	260.88	1	265.00	259.00	4.1	5,089	0.08%
2024/03/27	7	260.64	7	260.86	264.00	0	5,048	0.00%
2024/03/26	1	255.50	2	258.50	253.50	-1	4,948	-0.02%
2024/03/25	1	255.50	1	252.00	254.00	0	4,886	0.00%
2024/03/22	0	245.00	9	244.94	245.00	-9	4,845	-0.19%
2024/03/21	0	0.00	6	245.17	245.00	-6	4,840	-0.12%
2024/03/20	2.1	249.71	2	254.25	247.50	0.1	4,850	0.00%
2024/03/19	1	253.50	3	254.00	251.00	-2	4,851	-0.04%
2024/03/18	3	255.84	2.5	256.70	256.00	0.6	4,863	0.01%
2024/03/15	0	0.00	1	245.50	243.50	-1	4,827	-0.02%
2024/03/14	1	240.00	2	245.25	240.50	-1	4,834	-0.02%
2024/03/13	3	252.67	2	249.23	243.50	1	4,873	0.02%
2024/03/12	3	252.67	4	252.13	251.50	-1	4,863	-0.02%
2024/03/11	5.1	240.69	1	242.50	241.00	4.1	4,828	0.08%
2024/03/08	0.5	243.39	3	245.33	241.00	-2.5	4,848	-0.05%
2024/03/07	4	247.26	1	247.50	246.00	3	4,845	0.06%
2024/03/06	0	248.20	0	0.00	254.50	0	4,830	0.00%
2024/03/05	4.1	250.40	1	250.00	251.50	3.1	4,809	0.07%
2024/03/04	3.8	259.99	2	254.00	255.00	1.8	4,796	0.04%
2024/03/01	4	255.37	1	254.50	256.00	3	4,745	0.06%
2024/02/29	4.1	256.87	3	258.33	258.00	1.1	4,710	0.02%
2024/02/27	3.2	269.61	1	273.50	268.00	2.2	4,625	0.05%
2024/02/26	5.4	268.89	4	273.50	273.00	1.4	4,609	0.03%
2024/02/23	13	284.52	14.2	287.40	276.50	-1.2	4,613	-0.03%
2024/02/22	14	258.29	14	262.57	275.50	0	4,399	0.00%
2024/02/21	9.1	253.37	5	251.70	250.50	4.1	4,269	0.10%
2024/02/20	1	240.50	1.1	242.95	238.00	-0.1	4,145	0.00%
2024/02/19	0.3	235.08	1.1	235.47	233.00	-0.7	4,100	-0.02%
2024/02/16	0.1	237.50	0	0.00	238.00	0.1	4,154	0.00%
2024/02/15	3	232.67	4.2	233.33	238.00	-1.2	4,174	-0.03%
2024/02/05	1.1	218.02	4	221.13	220.50	-3	4,227	-0.07%
2024/02/02	10.2	220.51	5	218.40	217.50	5.2	4,217	0.12%
2024/02/01	1	218.00	1	221.00	217.50	0	4,271	0.00%
2024/01/31	14	220.75	15	218.67	219.50	-1	4,353	-0.02%
2024/01/30	7	203.36	8	207.56	209.50	-1	4,300	-0.02%
2024/01/29	6	195.17	6.2	196.08	195.50	-0.2	4,204	0.00%
2024/01/26	2	188.75	1	187.50	189.00	1	4,304	0.02%
2024/01/25	1.1	187.05	0	0.00	187.00	1.1	4,389	0.02%
2024/01/24	1	192.01	1	189.00	189.00	0	4,403	0.00%
2024/01/23	2.1	196.71	0	0.00	195.50	2.1	4,411	0.05%
2024/01/22	0	0.00	1	197.50	196.50	-1	4,398	-0.02%
2024/01/19	5	194.30	6	194.50	194.50	-1	4,359	-0.02%
2024/01/18	5	202.30	4.2	194.90	194.00	0.8	4,295	0.02%
2024/01/17	1	197.00	0	0.00	196.00	1	4,222	0.02%
2024/01/15	1	198.50	1	200.00	197.00	0	4,189	0.00%
2024/01/12	2.2	193.32	4	192.50	190.50	-1.8	4,163	-0.04%
2024/01/10	1	187.50	1	186.50	185.50	0	4,162	0.00%
2024/01/09	2	185.50	0	0.00	187.00	2	4,175	0.05%
2024/01/05	0	183.10	4	183.00	182.50	-4	4,214	-0.09%
2024/01/04	0	184.50	0	0.00	184.00	0	4,403	0.00%
2024/01/03	0	186.38	0	0.00	188.00	0	4,435	0.00%
2023/12/29	4	193.24	3.1	192.02	192.00	0.9	4,481	0.02%
2023/12/28	2	188.25	2.1	191.17	189.00	-0.1	4,494	0.00%
2023/12/27	4.1	192.72	3	190.83	190.50	1.1	4,522	0.02%
2023/12/26	22	187.84	22.1	188.52	189.00	-0.1	4,613	0.00%
2023/12/25	5.1	184.87	6	184.15	185.00	-1	4,795	-0.02%
2023/12/22	2	172.74	2	174.00	174.00	0	4,967	0.00%
2023/12/21	0	168.50	0	0.00	168.00	0	4,957	0.00%
2023/12/20	0.1	168.82	0	0.00	170.00	0.1	4,991	0.00%
2023/12/19	1	170.50	0	0.00	171.00	1	5,028	0.02%
2023/12/18	0	172.50	0.2	172.00	172.50	-0.2	5,048	0.00%
2023/12/15	1	176.02	0.3	175.54	174.50	0.7	5,045	0.01%
2023/12/14	1	179.50	0	0.00	180.00	1	5,031	0.02%
2023/12/11	0	176.50	1	178.50	175.50	-1	5,161	-0.02%
2023/12/08	1	182.00	0	0.00	179.00	1	5,246	0.02%
2023/12/07	0	176.83	0	0.00	174.00	0	5,251	0.00%
2023/12/06	1	178.02	1	180.50	180.50	0	5,213	0.00%
2023/12/05	0	0.00	1.4	183.93	182.00	-1.4	5,182	-0.03%
2023/12/04	0.2	191.00	0	0.00	186.50	0.2	5,163	0.00%
2023/11/24	0	0.00	1	184.00	184.00	-1	4,991	-0.02%
2023/11/22	3	177.50	1	180.50	188.00	2	4,881	0.04%
2023/11/21	0	0.00	1	178.50	177.00	-1	4,809	-0.02%
2023/11/17	1	179.50	1	177.98	176.50	0	4,872	0.00%
2023/11/16	0	0.00	0	178.00	176.00	0	4,870	0.00%
2023/11/15	6	179.42	2	177.77	178.00	4	4,852	0.08%
2023/11/14	4.1	181.12	6.2	181.77	181.50	-2.1	4,796	-0.04%
2023/11/13	12	179.47	9.2	180.14	181.00	2.9	4,726	0.06%
2023/11/10	1	172.50	1	171.50	171.00	0	4,548	0.00%
2023/11/09	6.2	170.61	6.6	171.71	173.50	-0.4	4,534	-0.01%
2023/11/08	3.1	174.33	4	174.88	169.50	-1	4,430	-0.02%
2023/11/07	0.1	169.54	0.1	170.38	169.50	0.1	4,285	0.00%
2023/11/06	4.2	180.92	4	178.50	178.50	0.2	4,092	0.00%
2023/11/03	31	178.15	32	176.17	180.00	-1	4,013	-0.02%
2023/11/02	18	169.67	19	170.97	171.00	-1	3,884	-0.03%
2023/11/01	0	0.00	1	164.00	168.50	-1	3,798	-0.03%
2023/10/30	0	0.00	1	163.50	163.50	-1	3,782	-0.03%
2023/10/27	1	163.50	0	0.00	163.50	1	3,806	0.03%
2023/10/25	4	167.13	4.2	165.48	166.00	-0.2	3,849	-0.01%
2023/10/23	1	167.50	1	165.00	165.00	0	4,177	0.00%
2023/10/20	4.2	164.07	5	164.40	167.00	-0.8	4,416	-0.02%
2023/10/19	0	0.00	1	163.50	164.50	-1	4,397	-0.02%
2023/10/18	2	161.75	2	163.00	160.50	0	4,462	0.00%
2023/10/16	1	162.50	4	162.00	162.00	-3	4,659	-0.06%
2023/10/13	1	164.00	3	163.33	164.50	-2	4,811	-0.04%
2023/10/12	3	163.17	5.2	162.98	165.50	-2.2	4,994	-0.04%
2023/10/11	6	159.00	3	158.33	157.00	3	5,049	0.06%
2023/10/06	0	0.00	4	156.25	157.00	-4	5,160	-0.08%
2023/10/05	1	156.00	0	0.00	154.50	1	5,152	0.02%
2023/10/04	1	154.50	1.1	155.93	155.00	-0.1	5,126	0.00%
2023/10/03	1	161.00	1	157.00	157.00	0	5,058	0.00%
2023/10/02	3.1	159.39	0.1	161.00	160.00	3	5,036	0.06%
2023/09/28	36.8	157.36	39	156.95	154.50	-2.2	4,809	-0.05%
2023/09/27	10.3	149.79	15	148.97	150.50	-4.7	4,455	-0.10%
2023/09/26	1	141.50	2	142.00	142.00	-1	4,184	-0.02%
2023/09/25	1	143.50	1	141.00	141.00	0	4,193	0.00%
2023/09/22	10	139.90	3	140.83	143.50	7	4,183	0.17%
2023/09/19	0	0.00	1	140.00	139.00	-1	4,119	-0.02%
2023/09/18	1	141.50	4	141.38	141.50	-3	4,114	-0.07%
2023/09/15	3	143.67	2	144.25	143.00	1	4,091	0.02%
2023/09/14	9	143.56	15.2	143.68	144.50	-6.2	4,150	-0.15%
2023/09/13	3	136.00	2	137.00	138.50	1	4,055	0.02%
2023/09/12	1	138.00	6	136.83	136.00	-5	4,007	-0.12%
2023/09/11	1	133.00	1	131.50	131.00	0	4,103	0.00%
2023/09/08	0	0.00	2	134.25	134.50	-2	4,215	-0.05%
2023/09/07	4	132.25	0	0.00	133.00	4	4,464	0.09%
2023/09/06	3	133.33	0	0.00	134.50	3	4,527	0.07%
2023/09/01	2	129.00	1.1	127.20	127.00	0.9	4,653	0.02%
2023/08/29	0.1	127.93	0	0.00	127.50	0.1	4,714	0.00%
2023/08/25	1	126.50	2	129.25	129.00	-1	4,714	-0.02%
2023/08/24	0	0.00	1	131.00	128.00	-1	4,699	-0.02%
2023/08/23	1	129.50	2	128.75	130.00	-1	4,681	-0.02%
2023/08/22	0.4	127.00	0	0.00	126.00	0.4	4,698	0.01%
2023/08/21	1	125.00	0	0.00	124.00	1	4,672	0.02%
2023/08/18	1	128.00	11	127.05	124.50	-10	4,666	-0.21%
2023/08/17	0	0.00	3	123.50	127.50	-3	4,642	-0.06%
2023/08/16	10	124.50	0	0.00	124.00	10	4,625	0.22%
2023/08/08	4	132.75	0	0.00	129.00	4	4,544	0.09%
2023/08/04	3.1	131.52	0	0.00	131.50	3.1	4,495	0.07%
2023/08/02	0	0.00	0.5	132.50	131.50	-0.5	4,485	-0.01%
2023/08/01	5	138.60	4	136.75	136.00	1	4,429	0.02%
2023/07/31	2	139.75	2.1	140.48	138.50	-0.1	4,395	0.00%
2023/07/28	1.2	142.33	14	140.07	141.50	-12.8	4,346	-0.29%
2023/07/27	11.2	142.49	4.3	143.07	141.50	6.8	4,277	0.16%
2023/07/26	3.3	149.39	1	152.00	149.00	2.3	4,045	0.06%
2023/07/25	13	153.96	6.2	153.07	149.00	6.9	3,879	0.18%
2023/07/24	1.1	140.91	4	141.00	141.50	-2.9	3,585	-0.08%
2023/07/21	1	138.03	3	141.67	143.50	-2	3,543	-0.06%
2023/07/20	3	144.67	3	147.00	147.50	0	3,472	0.00%
2023/07/19	6	146.25	6	144.00	142.00	0	3,337	0.00%
2023/07/18	4.2	146.77	11	145.09	151.50	-6.9	3,335	-0.21%
2023/07/17	22	147.84	26	146.96	145.00	-4	3,167	-0.13%
2023/07/14	13.5	139.85	15.6	140.58	143.00	-2.1	2,936	-0.07%
2023/07/13	0	0.00	6.3	127.12	130.00	-6.3	2,688	-0.23%
2023/07/12	2.1	122.52	0	0.00	122.50	2.1	2,542	0.08%
2023/07/10	0	0.00	3	122.67	121.00	-3	2,499	-0.12%
2023/07/07	4.1	122.50	11	121.09	122.00	-6.9	2,491	-0.28%
2023/07/06	1.3	123.88	0	0.00	122.50	1.3	2,454	0.05%
2023/07/05	0	0.00	8	124.56	124.00	-8	2,455	-0.33%
2023/07/04	1.1	129.43	0	0.00	128.00	1.1	2,459	0.04%
2023/07/03	7	127.29	1	125.00	128.00	6	2,539	0.24%
2023/06/30	1.1	122.57	41	124.94	123.00	-40	2,535	-1.58%
2023/06/29	0	0.00	1	125.00	125.00	-1	2,539	-0.04%
2023/06/28	30.1	124.75	0	0.00	124.00	30.1	2,539	1.19%
2023/06/27	0.2	124.50	4	124.25	124.00	-3.8	2,544	-0.15%
2023/06/26	2	125.50	3	126.00	125.50	-1	2,531	-0.04%
2023/06/21	1	128.00	3	127.83	127.00	-2	2,538	-0.08%
2023/06/20	2.2	130.77	0	0.00	127.50	2.2	2,552	0.09%
2023/06/19	9	129.06	2	128.00	127.50	7	2,496	0.28%
2023/06/16	2	129.50	3	129.83	129.50	-1	2,473	-0.04%
2023/06/15	9	132.61	3.1	132.68	132.00	5.9	2,413	0.25%
2023/06/14	5.2	129.58	2	128.00	129.00	3.2	2,247	0.14%
2023/06/13	28	128.43	40.1	128.94	130.50	-12.1	2,137	-0.57%
2023/06/12	4.1	123.84	4	122.38	122.00	0.1	1,879	0.01%
2023/06/09	0	0.00	6	119.67	124.00	-6	1,805	-0.33%
2023/06/08	3	117.83	2	116.50	116.00	1	1,694	0.06%
2023/06/07	0	0.00	4	119.25	118.50	-4	1,716	-0.23%
2023/06/06	1	118.00	1	118.00	118.00	0	1,725	0.00%
2023/06/02	12	117.50	12	117.04	117.50	0	1,738	0.00%
2023/06/01	2	114.25	3	115.83	116.50	-1	1,767	-0.06%
2023/05/31	1	113.50	0	0.00	113.50	1	1,751	0.06%
2023/05/29	3	116.00	1	114.50	114.50	2	1,770	0.11%
2023/05/26	12	116.38	6.2	114.18	115.00	5.8	1,786	0.33%
2023/05/25	1	111.52	2	113.25	111.50	-1	1,724	-0.06%
2023/05/23	0	0.00	0.1	115.50	112.00	-0.1	1,748	-0.01%
2023/05/22	0	0.00	1	111.00	111.00	-1	1,760	-0.06%
2023/05/19	1	111.00	4	111.00	110.00	-3	1,766	-0.17%
2023/05/18	1	112.50	0	0.00	111.50	1	1,787	0.06%
2023/05/16	1	111.00	2	111.75	111.00	-1	1,822	-0.05%
2023/05/12	1	110.00	0	0.00	110.00	1	1,843	0.05%
2023/05/11	1	110.00	0	0.00	109.50	1	1,866	0.05%
2023/05/08	1	111.00	20	111.00	111.00	-19	1,943	-0.98%
2023/05/04	1	108.00	2	108.50	109.50	-1	2,030	-0.05%
2023/05/03	7	109.93	0	0.00	109.00	7	2,086	0.34%
2023/05/02	1	111.00	0	0.00	110.00	1	2,126	0.05%
2023/04/28	0	0.00	1	110.50	110.50	-1	2,249	-0.04%
2023/04/27	0	0.00	2	106.50	109.50	-2	2,327	-0.09%
2023/04/26	3.1	107.02	0	0.00	108.00	3.1	2,356	0.13%
2023/04/25	4	109.88	0.8	109.50	109.50	3.2	2,536	0.13%
2023/04/24	0.1	114.00	0	114.50	113.50	0.1	2,573	0.00%
2023/04/21	10	117.80	14.2	117.53	113.50	-4.1	2,801	-0.15%
2023/04/20	1	114.00	3	112.50	112.50	-2	2,919	-0.07%
2023/04/19	3	115.00	0	0.00	114.00	3	2,935	0.10%
2023/04/13	0	0.00	1	116.50	116.50	-1	2,975	-0.03%
2023/04/12	1	118.00	0	0.00	118.00	1	2,999	0.03%
2023/04/10	3	118.83	2	118.25	118.00	1	3,041	0.03%
2023/04/07	2	119.75	1	119.50	119.00	1	3,056	0.03%
2023/04/06	1	119.50	14	120.14	119.00	-13	3,093	-0.42%
2023/03/31	1	117.50	6	117.92	118.50	-5	3,015	-0.17%
2023/03/30	10.1	117.40	8	117.81	117.50	2.1	3,007	0.07%
2023/03/29	2	115.75	1	116.50	114.50	1	2,987	0.03%
2023/03/28	1	116.00	0	0.00	115.50	1	3,026	0.03%
2023/03/27	0	0.00	2	118.25	118.00	-2	3,066	-0.07%
2023/03/24	2	118.50	0	118.50	117.50	2	3,090	0.06%
2023/03/23	0	0.00	1	119.00	118.00	-1	3,153	-0.03%
2023/03/22	8	117.19	12.3	117.17	117.50	-4.3	3,156	-0.14%
2023/03/21	3	115.00	0.1	115.00	115.00	2.9	3,163	0.09%
2023/03/20	0.2	112.50	0	0.00	112.50	0.2	3,217	0.01%
2023/03/17	0	0.00	1	110.50	111.50	-1	3,346	-0.03%
2023/03/16	1.5	109.18	0	0.00	108.50	1.5	3,455	0.04%
2023/03/15	0	0.00	6	112.25	111.50	-6	3,767	-0.16%
2023/03/14	1	111.50	0	0.00	111.50	1	4,411	0.02%
2023/03/13	1.1	111.41	1	112.00	112.00	0.1	4,780	0.00%
2023/03/10	1.5	114.00	0	0.00	113.50	1.5	5,000	0.03%
2023/03/09	5	119.70	7	118.07	116.50	-2	5,035	-0.04%
2023/03/08	12	119.08	4.1	118.66	119.50	7.9	5,062	0.16%
2023/03/07	12	117.25	3	117.50	117.50	9	5,042	0.18%
2023/03/06	3	118.00	6	117.42	117.50	-3	5,055	-0.06%
2023/03/03	1	114.00	0	0.00	114.00	1	5,048	0.02%
2023/03/02	0.1	114.00	1	114.00	113.50	-0.9	5,088	-0.02%
2023/03/01	0.1	114.08	4	113.13	114.50	-3.9	5,122	-0.08%
2023/02/24	2	116.47	1	114.00	114.00	1	5,151	0.02%
2023/02/23	4	116.00	3.1	116.54	116.50	0.9	5,169	0.02%
2023/02/22	1.1	114.96	1	114.50	114.50	0.1	5,250	0.00%
2023/02/21	1	116.00	2	116.25	116.50	-1	5,353	-0.02%
2023/02/17	0	0.00	1	116.00	115.50	-1	6,023	-0.02%
2023/02/16	1	116.00	0.1	117.00	116.00	0.9	6,122	0.01%
2023/02/15	5.1	113.52	8.5	113.97	114.00	-3.4	6,311	-0.05%
2023/02/14	1	117.00	1	118.00	116.50	0	6,328	0.00%
2023/02/13	7	116.79	0	0.00	116.50	7	6,400	0.11%
2023/02/10	1.2	116.67	0	0.00	116.50	1.2	6,531	0.02%
2023/02/09	3	120.50	4	120.75	118.50	-1	6,600	-0.02%
2023/02/08	19	120.45	3	120.00	120.00	16	6,648	0.24%
2023/02/07	10	117.90	0	0.00	118.00	10	6,735	0.15%
2023/02/06	0	0.00	2	117.50	117.00	-2	6,744	-0.03%
2023/02/03	1	122.50	3.1	121.34	120.50	-2.1	6,767	-0.03%
2023/02/02	11.5	122.48	3.9	121.74	121.50	7.6	6,784	0.11%
2023/02/01	4.2	120.98	4.5	120.90	121.00	-0.2	6,831	0.00%
2023/01/31	3.5	118.90	8	118.44	119.00	-4.5	6,863	-0.07%
2023/01/30	4.5	119.34	10	119.15	119.00	-5.5	6,880	-0.08%
2023/01/17	18	116.64	12	116.79	116.00	6	6,802	0.09%
2023/01/16	5	114.80	1	115.00	115.00	4	6,765	0.06%
2023/01/13	11	115.95	8	115.75	114.00	3	6,758	0.04%
2023/01/12	1	113.00	0	0.00	113.50	1	6,587	0.02%
2023/01/11	7	117.79	12	116.04	115.00	-5	6,554	-0.08%
2023/01/10	14	114.96	21.2	114.41	115.50	-7.2	6,386	-0.11%
2023/01/09	1	109.00	1	108.00	108.50	0	6,195	0.00%
2023/01/06	1	106.00	1	105.50	107.00	0	6,267	0.00%
2023/01/05	7.1	107.06	0	0.00	105.50	7.1	6,333	0.11%
2023/01/04	1	107.00	0.1	107.50	107.00	0.9	6,378	0.01%
2023/01/03	0	0.00	1	108.46	108.00	-1	6,445	-0.02%
2022/12/30	3	105.34	3	106.17	105.50	0	6,458	0.00%
2022/12/29	0	0.00	2	104.00	105.00	-2	6,481	-0.03%
2022/12/28	3.2	107.34	3	104.50	104.50	0.2	6,519	0.00%
2022/12/27	0	0.00	2	108.50	108.50	-2	6,527	-0.03%
2022/12/26	3.1	106.36	3	107.50	106.50	0.1	6,530	0.00%
2022/12/23	2	109.00	1	108.00	109.50	1	6,555	0.02%
2022/12/22	2	111.25	5.1	112.30	111.00	-3.1	6,601	-0.05%
2022/12/21	3	111.67	2	111.25	111.00	1	6,649	0.02%
2022/12/20	4.1	113.59	5.5	111.64	110.50	-1.5	6,711	-0.02%
2022/12/19	2	114.50	1	114.00	114.00	1	6,741	0.01%
2022/12/16	8	118.19	7	118.79	118.00	1	6,762	0.01%
2022/12/15	10	123.05	7	122.71	122.00	3	6,774	0.04%
2022/12/14	4	119.13	7.5	119.03	119.00	-3.5	6,762	-0.05%
2022/12/13	1	120.50	0	0.00	117.00	1	6,759	0.01%
2022/12/12	4	119.75	4	120.38	119.50	0	6,763	0.00%
2022/12/09	13	125.35	10	123.75	122.50	3	6,803	0.04%
2022/12/08	12	124.08	11	125.00	126.00	1	6,708	0.01%
2022/12/07	30	126.68	23	125.54	124.50	7	6,626	0.11%
2022/12/06	46.5	131.13	34	130.60	129.50	12.5	6,332	0.20%
2022/12/05	14.6	123.34	31	125.27	128.00	-16.4	5,752	-0.29%
2022/12/02	18	116.92	10	115.90	116.50	8	5,433	0.15%
2022/12/01	3	113.67	7	114.43	112.50	-4	5,276	-0.08%
2022/11/30	2	112.25	2	112.75	112.00	0	5,286	0.00%
2022/11/29	0	0.00	1	110.50	110.50	-1	5,306	-0.02%
2022/11/28	0	108.00	2.2	108.61	110.50	-2.2	5,344	-0.04%
2022/11/25	2	111.75	2.1	110.76	109.00	-0.1	5,373	0.00%
2022/11/24	0	0.00	1.3	109.00	111.00	-1.3	5,387	-0.02%
2022/11/23	0	0.00	1	109.50	109.00	-1	5,435	-0.02%
2022/11/22	1	108.50	3.5	109.07	109.50	-2.5	5,487	-0.05%
2022/11/21	1.1	110.45	4.2	109.29	110.00	-3.1	5,570	-0.06%
2022/11/18	3	111.17	2	112.50	109.50	1	5,596	0.02%
2022/11/17	9	112.28	1	111.50	111.50	8	5,605	0.14%
2022/11/16	17	116.97	6	116.25	114.50	11	5,749	0.19%
2022/11/15	9.2	116.24	11	115.50	118.50	-1.8	5,903	-0.03%
2022/11/14	11	108.18	7	108.21	108.50	4	6,462	0.06%
2022/11/11	5	109.30	7	109.36	109.50	-2	6,767	-0.03%
2022/11/10	3.1	103.70	1.4	104.50	103.50	1.7	6,655	0.03%
2022/11/09	1	107.50	1.2	107.08	107.50	-0.2	6,849	0.00%
2022/11/08	3	108.17	3	109.83	106.50	0	6,861	0.00%
2022/11/07	4	105.75	7	105.71	107.00	-3	6,859	-0.04%
2022/11/04	3.1	102.84	6	103.67	103.00	-3	6,958	-0.04%
2022/11/03	14	105.93	4	106.00	105.50	10	6,921	0.14%
2022/11/02	1	103.50	1	103.50	104.00	0	6,917	0.00%
2022/11/01	48.5	103.49	50	102.22	103.50	-1.5	6,991	-0.02%
2022/10/31	1	102.00	2.2	101.50	102.00	-1.2	7,145	-0.02%
2022/10/28	2.4	99.92	0	0.00	98.80	2.4	7,196	0.03%
2022/10/27	1	105.00	2	103.75	104.50	-1	7,198	-0.01%
2022/10/26	2	98.55	1	100.00	98.00	1	7,220	0.01%
2022/10/25	2	99.95	2	100.50	100.50	0	7,310	0.00%
2022/10/24	0	0.00	2	103.75	103.00	-2	7,471	-0.03%
2022/10/21	2	101.25	1	102.00	100.00	1	8,019	0.01%
2022/10/20	1	102.00	1	102.00	102.00	0	8,357	0.00%
2022/10/18	1	104.50	0	0.00	105.00	1	8,568	0.01%
2022/10/17	10	105.25	15	101.90	105.50	-5	8,650	-0.06%
2022/10/14	18	108.69	11.4	109.49	106.50	6.6	8,812	0.07%
2022/10/13	9	107.89	11	107.41	105.00	-2	9,193	-0.02%
2022/10/12	7	110.86	9	109.94	110.00	-2	9,298	-0.02%
2022/10/11	2.1	112.02	3	113.00	111.00	-0.9	9,819	-0.01%
2022/10/07	9	118.83	9	120.00	118.00	0	10,117	0.00%
2022/10/06	7	119.36	6	119.33	120.00	1	10,280	0.01%
2022/10/05	3	124.00	2	126.00	120.50	1	10,373	0.01%
2022/10/04	2	122.75	8	124.00	122.50	-6	10,402	-0.06%
2022/10/03	11	122.05	6	120.50	122.00	5	10,570	0.05%
2022/09/30	2	115.50	2.3	118.67	121.00	-0.3	10,800	0.00%
2022/09/29	2	123.50	0	0.00	120.00	2	11,111	0.02%
2022/09/28	3	124.50	2.2	122.59	121.50	0.8	11,444	0.01%
2022/09/27	5.5	126.34	7	127.64	129.50	-1.5	11,691	-0.01%
2022/09/26	7	126.93	12	127.33	125.50	-5	11,933	-0.04%
2022/09/23	2	133.75	2	131.25	131.50	0	12,194	0.00%
2022/09/22	11	135.95	13	136.08	137.00	-2	12,357	-0.02%
2022/09/21	3	136.33	4	135.50	136.00	-1	12,683	-0.01%
2022/09/20	10	139.50	10	139.00	139.50	0	12,963	0.00%
2022/09/19	21	138.26	22	137.23	138.50	-1	13,414	-0.01%
2022/09/16	32.2	138.75	32	139.28	139.00	0.2	13,909	0.00%
2022/09/15	14	146.36	11	146.68	143.50	3	14,291	0.02%
2022/09/14	11	145.50	11	143.64	147.50	0	14,827	0.00%
2022/09/13	4	148.63	2	149.25	147.00	2	15,438	0.01%
2022/09/12	0.3	149.83	2	150.00	148.50	-1.7	15,804	-0.01%
2022/09/08	2	147.00	0	0.00	145.50	2	16,185	0.01%
2022/09/07	17	145.79	13	144.38	146.00	4	16,577	0.02%
2022/09/06	22	148.52	21	149.81	147.00	1	16,835	0.01%
2022/09/05	3	155.33	3	152.50	151.00	0	17,215	0.00%
2022/09/02	2	155.00	18	156.19	158.50	-16	17,592	-0.09%
2022/09/01	4	155.88	3	155.83	154.00	1	18,264	0.01%
2022/08/31	12	156.71	6	158.00	159.00	6	18,776	0.03%
2022/08/30	21	158.64	5	159.60	158.00	16	19,327	0.08%
2022/08/29	6.1	155.81	12	155.08	158.00	-5.9	19,447	-0.03%
2022/08/26	9	157.72	5	157.51	156.50	4	19,644	0.02%
2022/08/25	4	158.00	4	156.63	156.00	0	19,934	0.00%
2022/08/24	17	154.71	23	154.83	155.50	-6	20,559	-0.03%
2022/08/23	8	156.56	7	156.14	156.50	1	20,692	0.00%
2022/08/22	37.5	163.62	24	164.98	156.00	13.5	21,150	0.06%
2022/08/19	75	174.03	80.2	174.07	169.50	-5.2	21,321	-0.02%
2022/08/18	11.6	161.22	26	165.25	166.50	-14.4	21,158	-0.07%
2022/08/17	10	157.10	4	156.75	156.00	6	20,986	0.03%
2022/08/16	15	157.03	12	158.88	157.50	3	20,913	0.01%
2022/08/15	3	155.17	10	154.75	155.00	-7	20,700	-0.03%
2022/08/12	30	155.57	26.2	155.96	153.50	3.9	20,653	0.02%
2022/08/11	4	155.50	12	156.54	157.00	-8	20,567	-0.04%
2022/08/10	27	151.00	26	149.81	151.00	1	20,427	0.00%
2022/08/09	37	149.85	38	151.22	152.00	-1	20,433	0.00%
2022/08/08	22	154.20	17	154.03	153.50	5	20,395	0.02%
2022/08/05	42	155.38	35	154.80	153.50	7	20,376	0.03%
2022/08/04	1.2	152.93	1	149.50	153.00	0.2	20,254	0.00%
2022/08/03	17	150.88	14.4	150.07	151.50	2.6	20,271	0.01%
2022/08/02	29.2	152.62	25	150.50	153.00	4.2	20,262	0.02%
2022/08/01	71	153.78	63	154.40	152.50	8	20,187	0.04%
2022/07/29	38	158.05	38.1	158.11	157.00	-0.1	20,124	0.00%
2022/07/28	72.3	156.82	76.1	158.99	155.50	-3.8	20,179	-0.02%
2022/07/27	94.1	159.79	100	160.33	157.50	-5.9	19,639	-0.03%
2022/07/26	34	158.71	26.1	158.17	160.00	7.9	19,417	0.04%
2022/07/25	43	159.83	41.2	158.45	160.50	1.8	19,550	0.01%
2022/07/22	26	157.33	26	157.17	157.00	0	19,473	0.00%
2022/07/21	45.1	157.32	45	157.28	158.50	0.1	19,390	0.00%
2022/07/20	61	156.88	61.1	157.05	155.50	-0.1	19,200	0.00%
2022/07/19	22	149.39	24.1	149.13	149.50	-2.1	18,785	-0.01%
2022/07/18	80.2	148.86	73	148.51	148.50	7.2	18,643	0.04%
2022/07/15	28	139.30	31	140.40	145.50	-3	18,082	-0.02%
2022/07/14	20	128.25	29	131.29	132.50	-9	17,735	-0.05%
2022/07/13	22	134.50	22	129.50	128.50	0	17,598	0.00%
2022/07/12	20	131.75	20	130.60	127.50	0	17,525	0.00%
2022/07/11	6	137.25	11.4	141.52	133.00	-5.4	17,610	-0.03%
2022/07/08	13	135.04	13	134.58	134.50	0	17,815	0.00%
2022/07/07	25.4	132.94	27	132.70	135.00	-1.6	17,719	-0.01%
2022/07/06	34	137.19	30	139.48	132.50	4	17,431	0.02%
2022/07/05	29	144.07	31	145.39	142.50	-2	17,132	-0.01%
2022/07/04	60	141.35	63	140.95	141.50	-3	16,904	-0.02%
2022/07/01	18	143.17	19	141.45	137.00	-1	16,782	-0.01%
2022/06/30	16	147.63	7	146.64	146.00	9	16,742	0.05%
2022/06/29	18	151.97	13	153.46	153.50	5	16,684	0.03%
2022/06/28	13	157.04	13	157.69	157.00	0	16,432	0.00%
2022/06/27	36	157.33	39	159.13	160.00	-3	16,334	-0.02%
2022/06/24	23	152.89	15	153.67	152.00	8	15,975	0.05%
2022/06/23	77.1	157.97	76	157.47	158.50	1.1	15,563	0.01%
2022/06/22	33	165.02	22	165.77	156.50	11	15,405	0.07%
2022/06/21	34.1	163.74	39	168.69	173.50	-4.9	15,188	-0.03%
2022/06/20	13	161.35	12	160.04	158.00	1	15,214	0.01%
2022/06/17	9	158.11	10	159.90	161.50	-1	14,910	-0.01%
2022/06/16	31	164.81	34	165.47	155.00	-3	14,614	-0.02%
2022/06/15	20	162.08	18	162.00	159.00	2	14,474	0.01%
2022/06/14	27	164.54	34	166.32	167.50	-7	14,691	-0.05%
2022/06/13	54	164.73	51.1	166.68	165.50	3	14,454	0.02%
2022/06/10	38.2	166.89	40	166.59	168.50	-1.9	14,155	-0.01%
2022/06/09	31.1	158.82	46.5	160.71	164.50	-15.4	13,668	-0.11%
2022/06/08	33	155.06	24	154.79	156.50	9	13,328	0.07%
2022/06/07	9.1	146.40	9	147.11	147.00	0.1	12,870	0.00%
2022/06/06	26	149.19	31	149.10	147.00	-5	12,717	-0.04%
2022/06/02	35.4	157.75	22.1	160.51	152.00	13.3	12,513	0.11%
2022/06/01	49	163.16	49	163.15	165.00	0	12,187	0.00%
2022/05/31	23.1	158.31	23	156.30	156.50	0.1	11,556	0.00%
2022/05/30	53	156.13	48	155.95	156.50	5	11,610	0.04%
2022/05/27	28	145.57	64.1	146.78	152.50	-36.1	11,510	-0.31%
2022/05/26	83	141.84	86.3	141.79	139.00	-3.3	11,016	-0.03%
2022/05/25	1.2	131.75	5	134.51	136.50	-3.8	10,389	-0.04%
2022/05/20	0	0.00	2	128.00	128.00	-2	10,258	-0.02%
2022/05/19	0	126.00	0	0.00	130.00	0	10,290	0.00%
2022/05/18	1	129.01	0	0.00	129.00	1	10,509	0.01%
2022/05/17	0	128.00	2	130.25	131.50	-2	11,050	-0.02%
2022/05/16	4	132.00	2	131.25	129.50	2	11,139	0.02%
2022/05/13	1	129.50	3	131.33	130.50	-2	11,084	-0.02%
2022/05/12	6	128.42	4	127.50	126.00	2	11,033	0.02%
2022/05/11	13	130.92	12.1	129.26	130.50	0.9	10,955	0.01%
2022/05/10	2	125.25	1	128.50	128.50	1	10,868	0.01%
2022/05/09	2.1	124.00	2.2	124.46	122.50	-0.1	10,857	0.00%
2022/05/06	1.1	124.57	2	125.50	127.00	-1	10,826	-0.01%
2022/05/05	10	133.65	6.3	133.21	129.00	3.7	10,808	0.03%
2022/05/03	2	130.00	4.5	130.17	130.50	-2.5	10,533	-0.02%
2022/04/29	5	131.20	18.1	131.75	129.50	-13.1	10,430	-0.13%
2022/04/28	3	125.17	1	126.50	122.00	2	10,221	0.02%
2022/04/27	0	0.00	0	122.00	123.00	0	10,181	0.00%
2022/04/25	11.1	120.95	2.1	121.01	121.00	9.1	10,151	0.09%
2022/04/22	0	124.00	2	124.75	126.50	-2	10,189	-0.02%
2022/04/21	2	127.00	1	127.50	127.00	1	10,365	0.01%
2022/04/20	1	126.01	1	126.00	126.00	0	10,455	0.00%
2022/04/19	3	129.98	1	128.00	127.00	2	10,748	0.02%
2022/04/18	2	128.50	2	130.50	128.00	0	10,787	0.00%
2022/04/15	9	131.89	6	130.33	129.00	3	10,867	0.03%
2022/04/14	22	134.00	33.2	134.17	136.50	-11.2	10,851	-0.10%
2022/04/13	8	129.88	9	130.17	131.50	-1	10,840	-0.01%
2022/04/12	1	126.91	2	124.25	124.00	-1	10,949	-0.01%
2022/04/11	4.1	129.72	3	128.50	126.00	1.1	11,079	0.01%
2022/04/08	4	131.38	6.5	131.19	130.50	-2.5	11,335	-0.02%
2022/04/07	60.2	132.09	45	132.97	128.50	15.2	12,489	0.12%
2022/04/06	10	133.40	16	133.91	133.00	-6	13,046	-0.05%
2022/04/01	9	129.72	8	130.69	131.00	1	13,093	0.01%
2022/03/31	2	131.00	0	0.00	127.00	2	13,150	0.02%
2022/03/30	9.2	131.01	15	130.53	128.50	-5.8	13,116	-0.04%
2022/03/29	7	125.43	4	124.75	126.50	3	12,990	0.02%
2022/03/28	1	121.50	2	123.50	125.00	-1	12,869	-0.01%
2022/03/25	10	128.10	6	126.67	126.50	4	12,746	0.03%
2022/03/24	10	131.95	8	132.75	136.50	2	12,427	0.02%
2022/03/23	14.5	131.90	14.3	133.87	133.00	0.2	12,120	0.00%
2022/03/22	2	121.25	2	122.50	124.50	0	11,520	0.00%
2022/03/21	2	126.25	2	122.50	122.50	0	11,590	0.00%
2022/03/18	15	126.40	15	126.23	126.50	0	11,758	0.00%
2022/03/17	6	126.00	21.1	126.93	129.00	-15.1	11,634	-0.13%
2022/03/16	4	118.88	8	120.94	117.50	-4	11,082	-0.04%
2022/03/15	23	117.72	22	120.48	118.00	1	10,879	0.01%
2022/03/14	8	120.18	12.1	119.41	119.00	-4	10,760	-0.04%
2022/03/11	8	117.75	6	119.00	120.50	2	10,544	0.02%
2022/03/10	2	115.75	7.3	118.43	119.50	-5.3	10,381	-0.05%
2022/03/09	13	109.77	12	109.21	109.00	1	10,312	0.01%
2022/03/08	2	111.50	2	112.50	108.00	0	10,292	0.00%
2022/03/07	0.1	111.00	1	111.00	110.00	-0.9	10,217	-0.01%
2022/03/04	1	115.99	2	116.25	114.50	-1	10,165	-0.01%
2022/03/03	9	120.17	7	119.93	117.50	2	10,131	0.02%
2022/03/02	37.2	118.14	31	118.90	119.00	6.2	9,904	0.06%
2022/03/01	3	115.50	12.1	116.33	116.50	-9.1	9,357	-0.10%
2022/02/25	0.1	106.00	0	0.00	106.00	0.1	9,276	0.00%
2022/02/24	3	108.00	4	108.75	107.50	-1	9,192	-0.01%
2022/02/23	1	109.50	1.1	109.05	110.00	-0.1	9,169	0.00%
2022/02/22	1.1	110.38	0	0.00	108.50	1.1	9,219	0.01%
2022/02/21	3.1	112.66	2	112.75	112.00	1.1	9,299	0.01%
2022/02/18	10.1	115.40	15	114.73	116.50	-5	9,358	-0.05%
2022/02/17	31	114.58	33	115.27	114.50	-2	9,193	-0.02%
2022/02/16	0	107.00	0	0.00	110.50	0	8,709	0.00%
2022/02/15	0	0.00	1	103.00	100.50	-1	8,620	-0.01%
2022/02/14	2	98.95	1	99.40	98.20	1	8,615	0.01%
2022/02/10	4	103.25	0	0.00	101.50	4	8,653	0.05%
2022/02/09	7	104.50	3	104.00	104.00	4	8,699	0.05%
2022/01/26	0	0.00	1	98.00	97.50	-1	8,818	-0.01%
2022/01/25	1	97.40	0	0.00	97.50	1	8,976	0.01%
2022/01/21	0	0.00	4	101.00	100.50	-4	9,032	-0.04%
2022/01/20	0	104.50	0	0.00	103.50	0	9,017	0.00%
2022/01/19	0	104.50	0	0.00	104.00	0	9,011	0.00%
2022/01/18	0	0.00	2	106.00	105.00	-2	9,003	-0.02%
2022/01/17	1	105.50	1	106.00	107.00	0	8,986	0.00%
2022/01/14	13	108.04	13	107.81	106.00	0	8,905	0.00%
2022/01/13	4	109.88	10	108.50	107.00	-6	8,728	-0.07%
2022/01/12	16.1	113.65	8	112.06	113.00	8.1	8,614	0.09%
2022/01/11	30	109.00	30	108.00	109.50	0	8,288	0.00%
2022/01/10	6	111.33	4	111.63	109.50	2	8,197	0.02%
2022/01/07	2	107.75	0	0.00	108.50	2	8,062	0.02%
2022/01/06	13	113.62	12	113.92	113.00	1	7,903	0.01%
2022/01/05	15.1	113.83	4	113.88	111.00	11.1	7,499	0.15%
2022/01/04	5	117.10	3	117.17	117.50	2	7,220	0.03%
2022/01/03	18	120.11	15	120.67	115.00	3	6,971	0.04%
2021/12/30	102.3	122.31	119	121.53	121.00	-16.7	6,606	-0.25%	大買/大賣/
2021/12/29	26	110.06	30	112.95	117.50	-4	5,374	-0.07%
2021/12/28	8	103.08	14	105.96	107.00	-6	4,631	-0.13%
2021/12/27	11	98.32	7	98.24	97.60	4	4,301	0.09%
2021/12/24	1	95.70	1	93.80	94.70	0	4,089	0.00%
2021/12/23	10	94.25	6	94.97	95.20	4	4,008	0.10%
2021/12/22	0	0.00	5	91.30	90.60	-5	3,909	-0.13%
2021/12/21	2	90.15	3	91.40	91.60	-1	3,918	-0.03%
2021/12/20	2	90.00	0	0.00	89.10	2	3,924	0.05%
2021/12/17	0	0.00	2	89.40	89.00	-2	3,952	-0.05%
2021/12/16	2	92.10	0	0.00	91.30	2	4,028	0.05%
2021/12/15	4	93.85	4	91.60	91.70	0	4,022	0.00%
2021/12/14	4	99.00	0	0.00	98.50	4	4,015	0.10%
2021/12/13	3	94.63	7.1	95.62	99.10	-4.1	3,715	-0.11%
2021/12/09	3	89.90	1	90.80	90.20	2	3,520	0.06%
2021/12/08	0	0.00	2	89.55	89.50	-2	3,497	-0.06%
2021/12/06	5	91.26	0	0.00	89.50	5	3,410	0.15%
2021/12/03	1	91.40	1	91.70	89.60	0	3,342	0.00%
2021/12/02	1	89.20	0	0.00	88.70	1	3,262	0.03%
2021/11/30	0	0.00	2	88.70	88.10	-2	3,278	-0.06%
2021/11/29	0.1	87.50	0	0.00	86.30	0.1	3,343	0.00%
2021/11/25	0	0.00	1	89.60	89.00	-1	3,250	-0.03%
2021/11/24	0	0.00	12	91.53	91.70	-12	3,232	-0.37%
2021/11/23	3	86.90	4	87.53	86.90	-1	3,225	-0.03%
2021/11/22	3	88.58	1	89.60	87.70	2	3,343	0.06%
2021/11/19	0	0.00	2	91.90	91.00	-2	3,311	-0.06%
2021/11/18	12.1	91.53	4	89.43	88.80	8.1	3,220	0.25%
2021/11/17	5	89.80	0	0.00	90.50	5	3,066	0.16%
2021/11/16	3	87.77	0	89.40	89.60	3	2,926	0.10%
2021/11/15	1	88.00	3	86.67	88.00	-2	2,818	-0.07%
2021/11/12	4	84.98	5	83.24	83.20	-1	2,711	-0.04%
2021/11/10	3	84.33	8	83.88	83.50	-5	2,646	-0.19%
2021/11/09	0	0.00	2	84.80	85.00	-2	2,599	-0.08%
2021/11/08	2	85.00	2	85.90	84.10	0	2,556	0.00%
2021/11/05	8	85.71	59	84.68	86.20	-51	2,471	-2.06%
2021/11/04	2	84.10	5	82.92	82.50	-3	2,307	-0.13%
2021/11/02	2	80.95	3	83.60	79.00	-1	2,168	-0.05%
2021/11/01	23	79.90	24	79.04	79.20	-1	1,991	-0.05%
2021/10/29	0	0.00	21	75.50	75.60	-21	1,882	-1.12%
2021/10/28	5	74.80	0	0.00	75.10	5	1,848	0.27%
2021/10/27	0	0.00	1	73.40	73.00	-1	1,809	-0.06%
2021/10/26	7	73.20	2	73.50	74.00	5	1,772	0.28%
2021/10/25	1	72.80	0	0.00	72.20	1	1,720	0.06%
2021/10/22	1	73.10	4	72.43	72.60	-3	1,715	-0.17%
2021/10/21	0	0.00	1	72.90	71.90	-1	1,699	-0.06%
2021/10/20	0	0.00	7	71.10	71.10	-7	1,659	-0.42%
2021/10/19	0	0.00	2	70.45	71.00	-2	1,658	-0.12%
2021/10/18	1	70.20	0	0.00	70.10	1	1,664	0.06%
2021/10/15	7	68.79	0	0.00	69.50	7	1,650	0.42%
2021/10/13	0	0.00	2	66.40	66.50	-2	1,623	-0.12%
2021/10/12	0	0.00	1	66.90	67.00	-1	1,622	-0.06%
2021/10/08	1	68.30	0	0.00	67.70	1	1,620	0.06%
2021/10/05	1	67.60	0	0.00	69.10	1	1,661	0.06%
2021/10/01	0	0.00	6	69.23	69.40	-6	1,626	-0.37%
2021/09/29	3	71.80	2	71.90	71.10	1	1,586	0.06%
2021/09/28	5	72.36	1	72.60	72.80	4	1,546	0.26%
2021/09/27	2	72.25	0	0.00	71.40	2	1,519	0.13%
2021/09/24	1	73.10	2	72.20	72.80	-1	1,489	-0.07%
2021/09/23	12	73.48	9	73.10	72.90	3	1,435	0.21%
2021/09/22	1	70.30	6	70.08	70.10	-5	1,308	-0.38%
2021/09/17	1	71.51	1	72.00	72.80	0	1,241	0.00%
2021/09/16	0	0.00	1	68.10	70.80	-1	1,079	-0.09%
2021/09/13	2	69.30	0	0.00	68.70	2	1,044	0.19%
2021/09/06	1	71.30	0	0.00	70.00	1	1,009	0.10%
2021/09/03	3	72.90	0	0.00	72.30	3	972	0.31%
2021/09/02	9	72.81	1	73.40	73.90	8	928	0.86%
2021/08/31	1	70.90	1	70.60	70.80	0	806	0.00%
2021/08/30	0	0.00	2	71.20	70.90	-2	796	-0.25%
2021/08/27	7	70.59	8	71.01	70.20	-1	736	-0.14%
2021/08/26	2	69.55	1	70.00	70.90	1	650	0.15%
2021/08/23	1	64.00	0	0.00	64.30	1	477	0.21%
2021/08/09	0	67.30	0	0.00	66.70	0	486	0.00%
2021/08/03	0	0.00	6	67.80	68.60	-6	534	-1.12%
2021/07/27	2	69.50	0	0.00	69.40	2	538	0.37%
2021/07/23	1	71.80	0	0.00	69.90	1	552	0.18%
2021/07/22	0	0.00	1	71.30	70.60	-1	550	-0.18%
2021/07/14	1	70.90	2	71.30	70.80	-1	663	-0.15%
2021/07/13	1	71.60	0	0.00	71.50	1	726	0.14%
2021/07/05	0	0.00	16	67.00	67.30	-16	831	-1.92%
2021/06/24	0	0.00	1	67.70	67.80	-1	970	-0.10%
2021/06/16	0	0.00	1	66.60	66.20	-1	988	-0.10%
2021/06/15	1	66.80	0	0.00	66.70	1	996	0.10%
2021/06/11	3	66.70	0	0.00	66.50	3	998	0.30%
2021/06/02	1	64.50	0	0.00	64.70	1	1,088	0.09%
2021/05/17	0	0.00	1	58.80	58.50	-1	1,291	-0.08%
2021/05/12	1	64.20	0	0.00	61.90	1	1,266	0.08%
2021/05/10	3	68.20	0	0.00	68.20	3	1,234	0.24%
2021/04/27	1	74.00	0	0.00	74.10	1	1,232	0.08%
2021/04/22	2	78.80	0	0.00	74.90	2	1,289	0.16%
2021/04/21	0	0.00	4	77.80	78.30	-4	1,282	-0.31%
2021/04/19	6	77.40	3	77.90	78.50	3	1,378	0.22%
2021/04/16	1	74.80	1	75.20	75.20	0	1,368	0.00%
2021/04/14	0	0.00	1	72.70	71.50	-1	1,326	-0.08%
2021/04/13	0	0.00	2	75.00	72.60	-2	1,332	-0.15%
2021/04/12	0	0.00	1	74.30	74.00	-1	1,322	-0.08%
2021/04/08	0	0.00	1.1	73.94	74.80	-1.1	1,279	-0.08%
2021/04/07	1	72.40	0	0.00	71.50	1	1,240	0.08%
2021/03/24	1	69.50	0	0.00	70.00	1	1,499	0.07%
2021/03/08	1	72.50	1	72.60	71.90	0	1,799	0.00%
2021/03/05	0	0.00	3	71.63	71.80	-3	1,775	-0.17%
2021/03/04	2	72.00	0	0.00	71.40	2	1,759	0.11%
2021/02/26	0	0.00	1	70.30	69.00	-1	1,643	-0.06%
2021/02/22	0	0.00	0.2	68.90	68.60	-0.2	1,587	-0.01%
2021/02/19	0	0.00	0.1	67.50	67.70	-0.1	1,576	-0.01%
2021/02/05	0	0.00	1	65.00	64.90	-1	1,564	-0.06%
2021/02/04	1	64.20	0	0.00	64.30	1	1,562	0.06%
2021/01/29	0.2	66.20	1	64.10	64.20	-0.8	1,551	-0.05%
2021/01/26	2	67.20	0	0.00	66.90	2	1,524	0.13%
2021/01/25	1.1	66.50	0	0.00	66.50	1.1	1,518	0.07%
2021/01/22	5	66.70	0	0.00	66.90	5	1,511	0.33%
2021/01/20	0	0.00	1	66.30	66.30	-1	1,493	-0.07%
2021/01/18	1	69.10	0	0.00	69.00	1	1,452	0.07%
2021/01/13	1	72.00	0	0.00	71.60	1	1,372	0.07%
2021/01/12	0	0.00	1	68.90	68.60	-1	1,256	-0.08%
2021/01/11	3	68.23	4	69.58	69.70	-1	1,198	-0.08%
2021/01/08	0	0.00	1	66.40	66.50	-1	1,127	-0.09%
2021/01/05	0	0.00	2	66.20	66.50	-2	1,074	-0.19%
2021/01/04	1	66.40	0	0.00	66.70	1	1,062	0.09%
2020/12/29	1	65.30	0	0.00	65.10	1	1,029	0.10%
2020/12/28	1	65.80	8	65.30	65.20	-7	1,019	-0.69%
2020/12/25	1	66.70	1	66.30	66.00	0	1,000	0.00%
2020/12/22	4	68.03	8	68.30	65.90	-4	895	-0.45%
2020/12/21	6	67.00	1	66.80	66.50	5	793	0.63%
2020/12/18	1	66.50	1	66.50	66.80	0	737	0.00%
2020/12/17	1	65.60	0	0.00	64.90	1	660	0.15%
2020/12/16	0	0.00	1	64.90	66.10	-1	635	-0.16%
2020/12/15	1	64.30	0	0.00	63.90	1	588	0.17%
2020/12/14	0	0.00	2	65.30	65.10	-2	581	-0.34%
2020/12/11	3	63.83	1	64.00	64.00	2	538	0.37%
2020/12/09	0	0.00	2	64.20	65.00	-2	473	-0.42%
2020/12/08	1	65.40	0	0.00	65.00	1	451	0.22%
2020/12/03	0	0.00	2	63.70	63.60	-2	328	-0.61%
2020/11/26	1	60.40	0	0.00	60.40	1	236	0.42%
2020/11/09	0	0.00	5	59.12	59.30	-5	256	-1.95%
2020/08/06	1	64.20	0	0.00	64.20	1	853	0.12%
2020/07/30	2	65.30	0	0.00	65.30	2	848	0.24%
2020/07/28	1	66.10	1	66.10	64.30	0	853	0.00%
2020/07/16	1	66.60	0	0.00	65.50	1	743	0.13%
2020/07/15	1	69.00	1	67.70	66.00	0	731	0.00%
2020/07/14	1	69.40	3	68.50	67.80	-2	719	-0.28%
2020/07/13	4	68.33	6	69.62	70.30	-2	680	-0.29%
2020/07/10	2	65.95	0	0.00	65.80	2	590	0.34%
2020/07/08	0	0.00	10	63.10	63.30	-10	511	-1.96%
2020/07/07	0	0.00	1	63.70	63.10	-1	514	-0.19%
2020/07/06	2	63.90	2	65.00	64.00	0	516	0.00%
2020/07/03	14	66.01	0	0.00	66.20	14	478	2.93%
2020/07/02	1	62.20	0	0.00	62.50	1	424	0.24%
2020/07/01	0	0.00	1	62.20	62.00	-1	420	-0.24%
2020/06/19	0	0.00	2	60.50	59.70	-2	431	-0.46%
2020/06/18	0	0.00	8	60.60	60.50	-8	430	-1.86%
2020/06/11	1	60.60	2	60.40	60.30	-1	455	-0.22%
2020/06/10	2	61.45	0	0.00	61.60	2	459	0.43%
2020/06/09	0	0.00	2	61.70	62.00	-2	467	-0.43%
2020/06/02	1	60.20	0	0.00	60.50	1	503	0.20%
2020/05/28	0	0.00	1	61.10	60.70	-1	504	-0.20%
2020/05/27	1	60.80	0	0.00	60.50	1	505	0.20%
2020/05/26	0	0.00	1	61.00	61.00	-1	508	-0.20%
2020/05/22	0	0.00	1	60.10	60.40	-1	504	-0.20%
2020/05/19	0	0.00	2	60.60	60.40	-2	503	-0.40%
2020/05/18	0	0.00	2	60.30	60.40	-2	500	-0.40%
2020/05/14	0	0.00	7	59.90	60.10	-7	495	-1.41%
2020/05/12	0	0.00	1	60.30	60.30	-1	494	-0.20%
2020/05/11	0	0.00	1	61.10	61.00	-1	494	-0.20%
2020/05/08	0	0.00	1	59.50	59.70	-1	485	-0.21%
2020/05/07	0	0.00	1	59.30	59.30	-1	485	-0.21%
2020/04/30	0	0.00	3	58.53	58.90	-3	474	-0.63%
2020/04/28	1	57.00	0	0.00	57.00	1	461	0.22%
2020/04/24	0	0.00	1	56.50	55.90	-1	482	-0.21%
2020/04/22	1	54.70	0	0.00	56.00	1	483	0.21%
2020/04/17	7	57.47	3	57.97	57.40	4	474	0.84%
2020/04/16	1	55.70	2	56.50	56.10	-1	461	-0.22%
2020/04/15	0	0.00	1	56.40	56.50	-1	461	-0.22%
2020/04/13	2	55.00	1	54.70	54.80	1	467	0.21%
2020/04/10	0	0.00	2	54.90	55.40	-2	467	-0.43%
2020/04/09	1	54.80	0	0.00	54.30	1	468	0.21%
2020/04/08	0	0.00	1	52.70	53.90	-1	458	-0.22%
2020/04/07	22	52.39	0	0.00	52.60	22	450	4.88%
2020/04/06	10	51.65	0	0.00	52.00	10	446	2.24%
2020/04/01	20	51.42	0	0.00	51.50	20	449	4.45%
2020/03/31	3	51.30	0	0.00	51.20	3	457	0.66%
2020/03/30	4	50.70	0	0.00	51.10	4	463	0.86%
2020/03/20	8	49.00	0	0.00	50.60	8	512	1.56%
2020/03/19	9	46.97	0	0.00	47.00	9	511	1.76%
2020/03/13	1	50.90	0	0.00	52.80	1	547	0.18%
2020/03/10	2	57.40	0	0.00	58.20	2	546	0.37%
2020/03/05	0	0.00	1	61.40	61.40	-1	545	-0.18%
2020/02/05	0	0.00	1	64.20	63.70	-1	642	-0.16%
2020/01/30	0	0.00	1	63.30	63.40	-1	710	-0.14%
2020/01/10	1	66.40	1	65.80	66.50	0	882	0.00%
2020/01/08	1	65.80	0	0.00	65.50	1	938	0.11%
2020/01/02	10	69.00	0	0.00	68.30	10	962	1.04%
2019/12/19	9	71.51	0	0.00	70.80	9	943	0.95%
2019/12/17	2	70.55	2	70.20	70.00	0	906	0.00%
2019/12/13	1	69.90	0	0.00	68.90	1	906	0.11%
2019/12/12	2	69.85	1	70.50	70.30	1	888	0.11%
2019/12/06	0	0.00	1	69.40	68.40	-1	834	-0.12%
2019/12/03	3	68.53	1	68.50	68.70	2	809	0.25%
2019/11/26	1	68.10	0	0.00	67.60	1	831	0.12%
2019/11/25	1	66.90	1	67.80	67.40	0	821	0.00%
2019/11/19	0	0.00	1	67.00	67.00	-1	838	-0.12%
2019/11/14	1	66.70	0	0.00	66.40	1	887	0.11%
2019/11/11	0	0.00	3	69.50	68.50	-3	857	-0.35%
2019/11/07	0	0.00	1	70.60	70.60	-1	837	-0.12%
2019/11/05	1	72.50	5	71.70	71.60	-4	814	-0.49%
2019/11/04	1	72.20	2	71.95	72.00	-1	802	-0.12%
2019/11/01	1	70.30	2	70.55	71.10	-1	777	-0.13%
2019/10/31	1	68.80	0	0.00	68.70	1	740	0.14%
2019/10/30	0	0.00	5	69.80	69.80	-5	727	-0.69%
2019/10/29	0.1	70.50	0	0.00	70.40	0.1	723	0.01%
2019/10/28	2	70.10	0	0.00	70.50	2	704	0.28%
2019/10/24	0	0.00	6	71.80	72.20	-6	680	-0.88%
2019/10/23	0	0.00	1	73.50	72.40	-1	669	-0.15%
2019/10/22	2	72.10	1	71.60	73.20	1	649	0.15%
2019/10/21	0	0.00	2	69.80	70.10	-2	597	-0.33%
2019/10/18	5	70.90	4	71.33	70.60	1	584	0.17%
2019/10/17	2	69.70	2	69.40	69.70	0	509	0.00%
2019/10/15	1	66.30	0	0.00	65.50	1	443	0.23%
2019/10/09	15	63.87	0	0.00	63.20	15	409	3.67%
2019/10/08	0	0.00	1	63.50	63.50	-1	401	-0.25%
2019/09/23	0	0.00	1	61.80	62.00	-1	365	-0.27%
2019/09/19	1	60.90	0	0.00	60.90	1	351	0.28%
2019/08/22	0	0.00	3	60.90	60.90	-3	244	-1.23%
2019/08/21	0	0.00	1	62.00	60.60	-1	238	-0.42%
2019/08/19	0	0.00	1	60.40	60.90	-1	199	-0.50%
2019/07/23	0	0.00	1	59.00	59.00	-1	203	-0.49%
2019/07/09	1	58.00	0	0.00	58.30	1	248	0.40%
2019/07/08	3	58.63	0	0.00	58.60	3	248	1.21%
2019/07/04	1	58.50	0	0.00	58.50	1	251	0.40%
2019/07/01	0	0.00	12	61.20	61.30	-12	240	-4.98%
2019/06/25	1	60.50	0	0.00	60.10	1	243	0.41%
2019/06/24	1	60.30	0	0.00	60.50	1	243	0.41%
2019/06/20	0	0.00	1	60.30	60.20	-1	246	-0.41%
2019/05/31	1	59.80	0	0.00	59.70	1	308	0.32%
2019/05/15	0	0.00	1	59.40	59.50	-1	388	-0.26%
2019/05/10	0	0.00	4	60.30	60.60	-4	396	-1.01%
2019/05/07	1	60.90	0	0.00	61.10	1	400	0.25%
2019/04/25	0	0.00	1	63.60	63.80	-1	375	-0.27%
2019/04/11	1	61.30	0	0.00	60.50	1	344	0.29%
2019/03/27	2	61.20	0	0.00	61.20	2	336	0.59%
2019/03/22	0	0.00	1	61.50	61.20	-1	379	-0.26%
2019/03/14	1	61.50	0	0.00	61.30	1	372	0.27%
2019/03/05	0	0.00	2	60.10	60.10	-2	376	-0.53%
2019/03/04	8	60.65	0	0.00	60.90	8	372	2.15%
2019/02/21	0	0.00	1	60.00	59.60	-1	352	-0.28%
2019/02/20	0	0.00	1	59.40	59.60	-1	350	-0.28%
2019/02/19	1	59.40	0	0.00	59.40	1	348	0.29%
2019/02/18	2	59.60	0	0.00	59.70	2	345	0.58%
2019/02/11	1	57.10	0	0.00	56.90	1	312	0.32%
2019/01/30	4	57.30	0	0.00	57.30	4	307	1.30%
2019/01/29	1	57.50	0	0.00	57.10	1	307	0.33%
2019/01/28	6	58.00	0	0.00	57.90	6	302	1.98%
2019/01/18	1	57.90	0	0.00	58.00	1	329	0.30%
2019/01/02	0	0.00	1	58.80	58.10	-1	375	-0.27%
2018/12/28	1	58.00	0	0.00	58.00	1	374	0.27%
2018/12/19	1	60.60	1	61.00	60.70	0	367	0.00%
2018/12/18	0	0.00	1	60.90	60.00	-1	356	-0.28%
2018/12/17	0	0.00	1	58.00	58.70	-1	328	-0.30%
2018/11/29	1	54.50	0	0.00	54.20	1	294	0.34%
2018/11/09	2	53.60	0	0.00	53.50	2	276	0.72%
2018/09/12	1	64.00	0	0.00	63.40	1	471	0.21%
2018/08/15	0	0.00	7	65.27	65.60	-7	526	-1.33%
2018/08/14	0	0.00	2	66.50	66.50	-2	526	-0.38%
2018/08/10	6	67.73	0	0.00	67.60	6	522	1.15%
2018/08/09	1	68.40	0	0.00	68.50	1	524	0.19%
2018/07/26	1	69.60	0	0.00	68.80	1	573	0.17%
2018/07/24	0	0.00	1	69.60	69.70	-1	576	-0.17%
2018/07/23	1	68.60	2	69.20	69.10	-1	574	-0.17%
2018/07/20	4	69.30	3	69.50	68.20	1	557	0.18%
2018/07/17	1	65.30	0	0.00	65.00	1	535	0.19%
2018/07/06	1	64.10	1	63.60	62.60	0	660	0.00%
2018/06/25	0	0.00	1	75.00	74.80	-1	632	-0.16%
2018/06/12	0	0.00	1	75.30	74.80	-1	660	-0.15%
2018/06/11	0	0.00	1	75.80	75.60	-1	664	-0.15%
2018/06/04	1	75.80	0	0.00	75.80	1	659	0.15%
2018/05/23	10	74.45	0	0.00	74.30	10	693	1.44%
2018/05/21	0	0.00	2	75.10	75.00	-2	705	-0.28%
2018/05/17	10	74.50	0	0.00	74.50	10	718	1.39%
2018/05/03	1	74.50	0	0.00	74.10	1	766	0.13%
2018/04/26	1	77.60	0	0.00	77.30	1	734	0.14%
2018/04/18	2	82.85	0	0.00	82.40	2	719	0.28%
2018/04/16	0	0.00	7	83.23	83.00	-7	698	-1.00%
2018/04/13	6	82.23	0	0.00	83.10	6	675	0.89%
2018/04/12	0	0.00	1.2	79.83	79.80	-1.2	607	-0.20%
2018/04/03	0	0.00	1	79.00	78.50	-1	615	-0.16%
2018/03/28	0.2	76.20	0	0.00	75.50	0.2	639	0.03%
2018/03/23	0	0.00	15	75.80	75.80	-15	760	-1.97%
2018/03/21	2	78.30	0	0.00	78.20	2	753	0.27%
2018/03/19	1	80.70	0	0.00	80.00	1	752	0.13%
2018/03/02	0	0.00	52	78.50	79.10	-52	1,106	-4.70%
2018/02/26	1	82.20	1	81.10	81.30	0	1,179	0.00%
2018/02/22	1	80.20	0	0.00	80.20	1	1,350	0.07%
2018/02/08	0	0.00	1	78.90	78.60	-1	1,487	-0.07%
2018/02/07	0	0.00	1	78.80	78.80	-1	1,490	-0.07%
2018/02/06	2	78.75	0	0.00	77.00	2	1,477	0.14%
2018/01/30	12	82.46	0	0.00	81.60	12	1,449	0.83%
2018/01/26	1	82.60	0	0.00	82.50	1	1,440	0.07%
2018/01/25	5	83.70	0	0.00	82.50	5	1,445	0.35%
2018/01/23	3	83.23	0	0.00	83.80	3	1,446	0.21%
2018/01/18	0	0.00	3	83.33	82.90	-3	1,448	-0.21%
2018/01/17	2	83.60	0	0.00	83.40	2	1,441	0.14%
2018/01/16	7	84.41	4	84.60	84.20	3	1,442	0.21%
2018/01/15	1	84.30	0	0.00	83.70	1	1,438	0.07%
2018/01/12	4	84.18	0	0.00	84.20	4	1,441	0.28%