中砂 (1560)-元大-嘉義券商分點個股進出

台股 » 個股 » 中砂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中砂

(1560)

可現股當沖

股價
298.5
漲跌
▼3.0
漲幅
-1.00%
成交量
1,483張
產業
上市電機機械類股
532人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中砂 (1560)籌碼相關－元大-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	8	302.81	1	302.00	301.50	7	3,315	0.21%
2024/11/19	0	0.00	6	296.92	303.00	-6	3,329	-0.18%
2024/11/18	2	296.03	1	300.50	293.50	1	3,339	0.03%
2024/11/15	6	313.50	0	0.00	312.50	6	3,276	0.18%
2024/11/14	0	0.00	6	315.10	315.50	-6	3,354	-0.18%
2024/11/13	0	0.00	5	313.48	308.50	-5	3,292	-0.15%
2024/11/12	8	314.99	0	0.00	310.00	8	3,335	0.24%
2024/11/11	6.1	316.57	10	320.50	320.50	-4	3,421	-0.12%
2024/11/08	10	315.00	13	317.61	318.50	-3	3,421	-0.09%
2024/11/07	13	315.42	6.6	316.70	315.00	6.4	3,446	0.19%
2024/11/06	1	315.50	20	308.75	316.00	-19	3,402	-0.56%
2024/11/05	1.2	304.83	0	0.00	303.50	1.2	3,378	0.04%
2024/11/04	7.1	300.29	0	0.00	301.00	7.1	3,418	0.21%
2024/11/01	0.1	301.56	0	306.50	309.00	0.1	3,444	0.00%
2024/10/30	2	305.52	1	308.00	309.00	1	3,439	0.03%
2024/10/29	1	330.96	0	0.00	323.50	1	3,451	0.03%
2024/10/28	21	338.76	10	346.75	333.00	11	3,415	0.32%
2024/10/25	0.1	338.88	0	0.00	342.50	0.1	3,386	0.00%
2024/10/24	8.1	349.88	10	350.00	339.50	-1.9	3,355	-0.06%
2024/10/23	1	357.50	6	359.89	357.00	-5	3,291	-0.15%
2024/10/22	10	366.50	1	360.00	359.00	9	3,293	0.27%
2024/10/21	3	369.33	3	367.17	369.00	0	3,274	0.00%
2024/10/18	37.2	374.46	27	375.57	363.50	10.2	3,250	0.31%
2024/10/17	10.1	371.73	26	369.83	374.50	-15.9	3,066	-0.52%
2024/10/16	7	364.36	5	363.70	360.00	2	2,925	0.07%
2024/10/15	20	357.66	16.1	350.02	365.00	4	2,823	0.14%
2024/10/14	5	326.50	7	330.43	332.00	-2	2,589	-0.08%
2024/10/11	5	334.50	10	328.75	326.50	-5	2,606	-0.19%
2024/10/09	2	329.50	0	0.00	325.50	2	2,624	0.08%
2024/10/08	5	330.00	0	0.00	331.50	5	2,644	0.19%
2024/10/07	2	330.00	6	319.50	332.00	-4	2,659	-0.15%
2024/10/04	3	316.00	3	318.83	317.00	0	2,665	0.00%
2024/10/01	10	308.25	20	312.13	311.00	-10	2,723	-0.37%
2024/09/30	12	312.92	9	315.06	310.00	3	2,774	0.11%
2024/09/27	10	320.00	0	0.00	315.00	10	2,796	0.36%
2024/09/26	1	322.50	0	0.00	323.00	1	2,798	0.04%
2024/09/24	1	324.50	0	0.00	320.00	1	2,898	0.03%
2024/09/23	1	333.48	16	332.88	330.50	-15	2,981	-0.50%
2024/09/20	0	0.00	12.1	337.02	331.00	-12.1	3,093	-0.39%
2024/09/19	0	0.00	5	320.01	325.50	-5	3,089	-0.16%
2024/09/18	6	312.42	6	320.09	318.50	0	3,084	0.00%
2024/09/16	5	315.00	5	319.50	318.00	0	3,137	0.00%
2024/09/13	6	318.83	1	317.50	317.00	5	3,253	0.15%
2024/09/12	0	0.00	15	320.00	320.50	-15	3,231	-0.46%
2024/09/11	10	294.05	20	297.08	298.00	-10	3,212	-0.31%
2024/09/10	5	303.50	5	308.00	292.50	0	3,286	0.00%
2024/09/09	6	293.00	7	303.93	306.00	-1	3,379	-0.03%
2024/09/06	5	299.50	8	302.68	299.50	-3	3,471	-0.09%
2024/09/05	13	303.96	0	0.00	301.00	13	3,483	0.37%
2024/09/04	10.1	311.54	0	304.90	303.00	10.1	3,480	0.29%
2024/09/03	19	329.23	1	322.50	327.00	18	3,455	0.52%
2024/09/02	5	335.50	0	342.50	332.00	5	3,470	0.14%
2024/08/30	0	338.00	0	0.00	338.00	0	3,467	0.00%
2024/08/29	2	339.75	1	337.50	338.00	1	3,501	0.03%
2024/08/28	0	0.00	1	349.49	347.00	-1	3,612	-0.03%
2024/08/27	0	0.00	1	331.00	332.00	-1	3,803	-0.03%
2024/08/26	6	340.50	0	0.00	328.50	6	3,888	0.15%
2024/08/23	1	330.50	2	341.00	340.00	-1	3,930	-0.03%
2024/08/22	1	335.50	0	0.00	333.00	1	3,975	0.03%
2024/08/20	0	343.50	0	0.00	340.50	0	4,018	0.00%
2024/08/19	1	337.00	5	330.00	342.00	-4	4,026	-0.10%
2024/08/16	6	344.83	0	342.00	336.00	6	4,047	0.15%
2024/08/15	7	325.00	0	0.00	324.50	7	3,997	0.18%
2024/08/13	0	320.00	6.1	313.53	324.00	-6.1	3,936	-0.15%
2024/08/12	0	0.00	10	294.35	295.50	-10	3,834	-0.26%
2024/08/09	3	294.75	1	299.00	292.00	2	3,822	0.05%
2024/08/08	2	289.00	10	290.50	284.00	-8	3,782	-0.21%
2024/08/07	7	270.57	1	290.50	290.50	6	3,759	0.16%
2024/08/06	1	260.51	1.1	263.95	264.50	-0.1	3,734	0.00%
2024/08/05	0	0.00	2.1	275.76	265.00	-2.1	3,673	-0.06%
2024/08/02	7	280.29	13.1	294.43	285.00	-6	3,611	-0.17%
2024/08/01	5.2	299.68	5	313.37	294.00	0.2	3,574	0.01%
2024/07/31	8.1	318.22	0	0.00	311.00	8.1	3,487	0.23%
2024/07/30	5	316.00	7.3	320.53	322.00	-2.3	3,497	-0.07%
2024/07/29	9	315.89	1	310.50	308.50	8	3,478	0.23%
2024/07/26	1	322.51	0	0.00	323.00	1	3,551	0.03%
2024/07/19	0	328.00	0	0.00	328.00	0	3,763	0.00%
2024/07/18	2	325.52	3	330.50	327.50	-1	3,775	-0.03%
2024/07/17	2	334.00	1	338.50	340.00	1	3,772	0.03%
2024/07/16	1	338.55	0	0.00	336.00	1	3,813	0.03%
2024/07/15	0	0.00	1	341.00	340.00	-1	3,883	-0.03%
2024/07/12	14	346.03	3	342.00	341.50	11	3,892	0.28%
2024/07/11	6	360.75	3.1	358.23	354.00	3	3,922	0.08%
2024/07/10	3	354.83	2	358.00	354.50	1	3,916	0.03%
2024/07/09	15	348.90	13	353.85	350.00	2	3,898	0.05%
2024/07/08	11	350.91	11.1	350.98	345.00	-0.1	3,886	0.00%
2024/07/05	7	348.14	12	352.21	356.50	-5	3,876	-0.13%
2024/07/04	3	347.50	2	342.01	342.00	1	3,811	0.03%
2024/07/03	0	0.00	5	339.50	336.50	-5	3,791	-0.13%
2024/07/02	15.1	341.33	10	342.25	338.00	5.1	3,790	0.13%
2024/07/01	2	337.51	15.2	336.46	345.00	-13.2	3,821	-0.34%
2024/06/28	1	327.50	0	326.07	328.00	1	3,951	0.02%
2024/06/27	36.1	326.23	26.1	337.57	324.50	10	4,032	0.25%
2024/06/26	2.1	316.71	19.2	313.66	329.00	-17.1	4,017	-0.42%
2024/06/25	19	296.37	20	302.50	302.50	-1	3,956	-0.03%
2024/06/24	0	0.00	5	305.50	300.50	-5	4,004	-0.12%
2024/06/21	20	308.75	0.1	307.50	304.50	20	4,070	0.49%
2024/06/20	5	299.20	5.1	303.96	311.00	-0.1	4,045	0.00%
2024/06/19	0	0.00	0	290.00	288.50	0	3,937	0.00%
2024/06/18	1.1	293.07	5	290.50	288.50	-4	3,953	-0.10%
2024/06/17	10	298.34	1.1	291.02	288.50	9	3,944	0.23%
2024/06/14	2	305.00	15.2	303.66	305.50	-13.2	3,905	-0.34%
2024/06/13	18.1	290.57	12.1	297.45	299.00	6	3,850	0.16%
2024/06/12	0.1	281.08	20	283.75	288.00	-19.9	3,762	-0.53%
2024/06/11	11	280.32	5	284.00	281.00	6	3,778	0.16%
2024/06/07	0	0.00	20.1	278.64	282.50	-20.1	3,825	-0.53%
2024/06/06	0.1	286.50	0.2	288.02	276.50	-0.2	3,887	-0.01%
2024/06/05	6	280.17	6.2	283.71	281.50	-0.1	3,864	0.00%
2024/06/04	12	287.21	31.2	281.15	282.00	-19.2	3,912	-0.49%
2024/06/03	1	290.00	1.7	296.66	290.00	-0.7	3,917	-0.02%
2024/05/31	61.1	293.33	5.3	288.68	280.50	55.8	3,811	1.46%
2024/05/30	16.2	281.19	26.1	284.68	295.50	-9.9	3,627	-0.27%
2024/05/29	16.1	279.01	14.1	280.16	283.00	2.1	3,623	0.06%
2024/05/28	1.2	275.83	2	277.22	275.50	-0.8	3,613	-0.02%
2024/05/27	1.1	275.87	0	273.00	272.00	1.1	3,664	0.03%
2024/05/24	5	260.01	6	264.67	268.50	-1	3,729	-0.03%
2024/05/23	0.1	263.50	0.1	263.50	263.00	0	3,790	0.00%
2024/05/22	11.3	256.98	15	259.90	262.50	-3.7	3,970	-0.09%
2024/05/21	8.4	261.71	28	258.34	261.50	-19.7	4,076	-0.48%
2024/05/20	0.3	250.50	16	251.13	250.00	-15.8	4,167	-0.38%
2024/05/17	0	0.00	10.1	244.51	247.50	-10.1	4,214	-0.24%
2024/05/16	19	241.74	13	242.12	242.00	6	4,217	0.14%
2024/05/15	17	244.12	0	0.00	241.50	17	4,264	0.40%
2024/05/14	5	246.50	20	242.75	246.00	-15	4,375	-0.34%
2024/05/13	21	249.12	10	251.50	245.00	11	4,397	0.25%
2024/05/10	5	250.50	0	0.00	247.50	5	4,446	0.11%
2024/05/09	26	251.81	2	252.00	250.00	24	4,524	0.53%
2024/05/08	10	248.50	15	251.67	253.50	-5	4,791	-0.10%
2024/05/07	7	249.79	6	249.92	249.50	1	4,976	0.02%
2024/05/06	6.1	254.75	16	251.19	250.50	-9.9	5,034	-0.20%
2024/05/03	11	249.91	5.1	254.39	243.50	5.9	5,002	0.12%
2024/05/02	0	0.00	8	253.50	250.00	-8	5,005	-0.16%
2024/04/30	20.1	260.44	1	253.50	255.00	19.1	5,021	0.38%
2024/04/29	1.2	262.21	5	260.00	264.00	-3.8	4,958	-0.08%
2024/04/26	14	255.96	9	255.00	256.00	5	4,966	0.10%
2024/04/25	3.1	253.25	3	251.83	257.50	0.1	5,018	0.00%
2024/04/24	3	229.50	15	230.43	243.00	-12	4,996	-0.24%
2024/04/23	10.1	222.26	10	227.00	221.00	0.1	5,037	0.00%
2024/04/22	6	227.42	5	234.50	221.00	1	5,047	0.02%
2024/04/19	15	242.83	10	232.75	233.00	5	5,114	0.10%
2024/04/18	1.2	260.94	5	260.00	258.00	-3.8	5,102	-0.07%
2024/04/17	1	253.50	6	261.83	259.50	-5	5,100	-0.10%
2024/04/16	5	254.00	3	247.67	250.00	2	5,076	0.04%
2024/04/15	16	252.03	20	255.25	254.00	-4	5,077	-0.08%
2024/04/12	7	256.50	5	258.00	256.00	2	5,065	0.04%
2024/04/11	13	255.23	2	254.75	254.50	11	5,053	0.22%
2024/04/10	0	0.00	5	260.00	257.50	-5	5,029	-0.10%
2024/04/09	24	261.27	23	261.35	258.50	1	5,032	0.02%
2024/04/08	11	261.77	15	265.00	264.00	-4	5,014	-0.08%
2024/04/03	14	267.85	1.5	266.77	266.50	12.5	5,056	0.25%
2024/04/02	57.6	275.30	72	278.32	272.50	-14.4	5,024	-0.29%
2024/04/01	18.4	269.94	14.1	269.00	270.50	4.3	4,956	0.09%
2024/03/29	35.1	263.07	41	266.37	261.50	-5.9	5,046	-0.12%
2024/03/28	7.3	261.34	11	264.77	259.00	-3.8	5,089	-0.07%
2024/03/27	6	259.00	27	261.56	264.00	-21	5,048	-0.42%
2024/03/26	36	253.67	49	259.12	253.50	-13	4,948	-0.26%
2024/03/25	0.1	255.04	15	254.67	254.00	-14.9	4,886	-0.31%
2024/03/21	7	247.00	1	250.50	245.00	6	4,840	0.12%
2024/03/20	3	248.51	1	252.00	247.50	2	4,850	0.04%
2024/03/19	1	255.00	2	252.00	251.00	-1	4,851	-0.02%
2024/03/18	3	256.50	5	257.50	256.00	-2	4,863	-0.04%
2024/03/15	0	0.00	10	244.00	243.50	-10	4,827	-0.21%
2024/03/14	11.1	242.63	6.1	243.24	240.50	5.1	4,834	0.10%
2024/03/13	0	0.00	1.1	252.67	243.50	-1.1	4,873	-0.02%
2024/03/12	18.1	253.03	5.6	255.57	251.50	12.5	4,863	0.26%
2024/03/11	0	0.00	6	240.00	241.00	-6	4,828	-0.12%
2024/03/08	3.4	248.97	3	243.00	241.00	0.4	4,848	0.01%
2024/03/07	15	251.73	12	249.05	246.00	3	4,845	0.06%
2024/03/06	11.2	250.06	18	251.69	254.50	-6.8	4,830	-0.14%
2024/03/05	6	252.83	0.1	251.25	251.50	5.9	4,809	0.12%
2024/03/04	62.1	258.45	17	260.03	255.00	45.1	4,796	0.94%
2024/03/01	26.1	254.73	7	257.14	256.00	19.1	4,745	0.40%
2024/02/29	36	257.65	35	257.01	258.00	1	4,710	0.02%
2024/02/27	12.1	267.51	9	262.67	268.00	3	4,625	0.07%
2024/02/26	19.3	272.79	19	273.00	273.00	0.3	4,609	0.01%
2024/02/23	17.1	291.03	22.2	280.45	276.50	-5.1	4,613	-0.11%
2024/02/22	9	265.44	12.1	256.01	275.50	-3.1	4,399	-0.07%
2024/02/21	13	254.38	16.1	248.34	250.50	-3.1	4,269	-0.07%
2024/02/20	9	241.11	0	0.00	238.00	9	4,145	0.22%
2024/02/19	10.1	235.49	0	0.00	233.00	10.1	4,100	0.25%
2024/02/16	2.2	240.25	8	236.75	238.00	-5.8	4,154	-0.14%
2024/02/15	3	235.00	11	233.09	238.00	-8	4,174	-0.19%
2024/02/05	20.1	221.89	8.3	218.16	220.50	11.8	4,227	0.28%
2024/02/02	7.3	218.40	0	219.00	217.50	7.3	4,217	0.17%
2024/02/01	0.3	218.00	12	221.25	217.50	-11.8	4,271	-0.28%
2024/01/31	22	220.11	22	218.41	219.50	0	4,353	0.00%
2024/01/30	12.1	203.54	32	203.42	209.50	-19.9	4,300	-0.46%
2024/01/29	1.2	195.59	10	195.75	195.50	-8.8	4,204	-0.21%
2024/01/26	5	188.00	0	0.00	189.00	5	4,304	0.12%
2024/01/25	10	186.50	10	190.75	187.00	0	4,389	0.00%
2024/01/24	13	192.88	0	0.00	189.00	13	4,403	0.30%
2024/01/23	0	195.50	5	197.00	195.50	-5	4,411	-0.11%
2024/01/22	6	195.25	13	196.77	196.50	-7	4,398	-0.16%
2024/01/19	10	191.50	0	0.00	194.50	10	4,359	0.23%
2024/01/18	27	193.63	4	195.13	194.00	23	4,295	0.54%
2024/01/17	7.1	198.42	7	199.57	196.00	0.1	4,222	0.00%
2024/01/16	6	195.50	1	197.00	193.50	5	4,168	0.12%
2024/01/15	5	196.50	4	198.25	197.00	1	4,189	0.02%
2024/01/12	2	194.50	11.2	193.49	190.50	-9.2	4,163	-0.22%
2024/01/11	0	189.00	1	187.04	189.00	-1	4,132	-0.02%
2024/01/10	1	186.00	10	189.50	185.50	-9	4,162	-0.22%
2024/01/09	0	0.00	0.1	186.50	187.00	-0.1	4,175	0.00%
2024/01/08	0	181.00	0	0.00	180.50	0	4,161	0.00%
2024/01/05	5	182.00	0	0.00	182.50	5	4,214	0.12%
2024/01/04	5	185.49	0	0.00	184.00	5	4,403	0.11%
2024/01/03	5	187.00	0	0.00	188.00	5	4,435	0.11%
2024/01/02	10	189.50	5	190.00	190.00	5	4,467	0.11%
2023/12/29	0	187.00	1.4	191.86	192.00	-1.4	4,481	-0.03%
2023/12/27	4.3	190.06	1	191.00	190.50	3.3	4,522	0.07%
2023/12/26	2	190.75	2	188.75	189.00	0	4,613	0.00%
2023/12/25	1	177.09	1	177.63	185.00	0	4,795	0.00%
2023/12/22	0	0.00	0.1	175.50	174.00	-0.1	4,967	0.00%
2023/12/21	0	168.50	0	0.00	168.00	0	4,957	0.00%
2023/12/20	1	168.00	0.1	170.00	170.00	0.9	4,991	0.02%
2023/12/19	0	0.00	1.2	170.98	171.00	-1.2	5,028	-0.02%
2023/12/15	2	178.75	1	175.00	174.50	1	5,045	0.02%
2023/12/14	0	180.00	5	181.50	180.00	-5	5,031	-0.10%
2023/12/13	0	178.85	0	0.00	178.50	0	5,055	0.00%
2023/12/12	5.2	178.55	0	0.00	178.00	5.2	5,051	0.10%
2023/12/11	2	177.01	2	178.00	175.50	0	5,161	0.00%
2023/12/08	0	182.00	0	0.00	179.00	0	5,246	0.00%
2023/12/07	4.1	175.62	0	0.00	174.00	4.1	5,251	0.08%
2023/12/05	0	0.00	1	182.50	182.00	-1	5,182	-0.02%
2023/12/04	0.1	191.00	0	0.00	186.50	0.1	5,163	0.00%
2023/11/29	0	184.00	1	181.00	186.00	-1	5,103	-0.02%
2023/11/28	1	179.00	0	0.00	180.00	1	5,056	0.02%
2023/11/22	0	0.00	4.2	183.05	188.00	-4.2	4,881	-0.09%
2023/11/15	7	178.93	2	178.50	178.00	5	4,852	0.10%
2023/11/13	0	0.00	10	181.25	181.00	-10	4,726	-0.21%
2023/11/09	1	173.00	2	172.00	173.50	-1	4,534	-0.02%
2023/11/08	0	0.00	0.2	174.00	169.50	-0.2	4,430	0.00%
2023/11/07	0.2	167.50	0	0.00	169.50	0.2	4,285	0.00%
2023/11/06	4	181.25	4	180.51	178.50	0	4,092	0.00%
2023/11/03	2	178.01	1.1	179.20	180.00	0.9	4,013	0.02%
2023/11/02	0	0.00	6	170.40	171.00	-6	3,884	-0.16%
2023/10/31	6	163.42	1	165.90	162.50	5	3,767	0.13%
2023/10/30	0	0.00	5	165.00	163.50	-5	3,782	-0.13%
2023/10/27	5	162.50	0	0.00	163.50	5	3,806	0.13%
2023/10/26	0	0.00	0.5	168.00	163.50	-0.5	3,846	-0.01%
2023/10/25	2	168.25	2	166.50	166.00	0	3,849	0.00%
2023/10/23	0.1	164.75	6	167.00	165.00	-5.9	4,177	-0.14%
2023/10/20	7	166.71	3	165.00	167.00	4	4,416	0.09%
2023/10/19	1	161.50	0	0.00	164.50	1	4,397	0.02%
2023/10/18	0	0.00	1	161.00	160.50	-1	4,462	-0.02%
2023/10/17	0	0.00	7	164.00	163.50	-7	4,554	-0.15%
2023/10/13	5	161.02	0	0.00	164.50	5	4,811	0.10%
2023/10/12	3	166.17	21.1	163.02	165.50	-18.1	4,994	-0.36%
2023/10/11	1	158.00	5	159.50	157.00	-4	5,049	-0.08%
2023/10/06	2	152.00	5	155.50	157.00	-3	5,160	-0.06%
2023/10/05	0	0.00	0.1	155.00	154.50	-0.1	5,152	0.00%
2023/10/04	5	155.00	0	0.00	155.00	5	5,126	0.10%
2023/10/03	8	158.25	3	157.83	157.00	5	5,058	0.10%
2023/10/02	3	160.33	26	159.87	160.00	-23	5,036	-0.46%
2023/09/28	9	156.89	13	156.77	154.50	-4	4,809	-0.08%
2023/09/27	5	150.20	4	151.75	150.50	1	4,455	0.02%
2023/09/26	1	142.50	0	0.00	142.00	1	4,184	0.02%
2023/09/25	16	141.94	6	144.50	141.00	10	4,193	0.24%
2023/09/22	5	140.00	1.2	139.25	143.50	3.8	4,183	0.09%
2023/09/21	2	138.50	2	137.25	137.50	0	4,121	0.00%
2023/09/20	5	139.50	0	0.00	137.50	5	4,103	0.12%
2023/09/18	15.1	140.49	0	0.00	141.50	15.1	4,114	0.37%
2023/09/15	0	0.00	0.1	144.50	143.00	-0.1	4,091	0.00%
2023/09/14	4	143.50	9	143.33	144.50	-5	4,150	-0.12%
2023/09/13	2	139.75	3	139.17	138.50	-1	4,055	-0.02%
2023/09/12	0	0.00	12	135.25	136.00	-12	4,007	-0.30%
2023/09/11	11	131.50	0	0.00	131.00	11	4,103	0.27%
2023/09/08	1	133.50	0.1	134.50	134.50	0.9	4,215	0.02%
2023/09/07	6	132.08	0	0.00	133.00	6	4,464	0.13%
2023/09/06	6	135.17	5	132.50	134.50	1	4,527	0.02%
2023/09/05	0	130.00	1	130.00	130.00	-1	4,613	-0.02%
2023/09/04	5	129.00	0	0.00	128.50	5	4,624	0.11%
2023/08/31	1	130.50	0	0.00	130.00	1	4,684	0.02%
2023/08/29	0	0.00	0	129.50	127.50	0	4,714	0.00%
2023/08/28	0	0.00	1	129.00	129.50	-1	4,728	-0.02%
2023/08/24	3	130.67	13	129.12	128.00	-10	4,699	-0.21%
2023/08/23	11	130.05	2	129.25	130.00	9	4,681	0.19%
2023/08/22	2.1	125.52	6	126.83	126.00	-3.9	4,698	-0.08%
2023/08/21	5	125.00	0	0.00	124.00	5	4,672	0.11%
2023/08/17	1	123.00	11	126.82	127.50	-10	4,642	-0.22%
2023/08/16	0	0.00	5	123.00	124.00	-5	4,625	-0.11%
2023/08/15	0	0.00	1.1	125.02	125.00	-1.1	4,625	-0.02%
2023/08/14	10	123.25	9	122.22	121.50	1	4,614	0.02%
2023/08/11	1	124.50	1	125.50	125.50	0	4,614	0.00%
2023/08/10	1.1	123.05	0	0.00	123.00	1.1	4,600	0.02%
2023/08/09	1	127.00	1	128.49	127.00	0	4,572	0.00%
2023/08/08	6	129.92	5	130.50	129.00	1	4,544	0.02%
2023/08/02	18.1	133.05	14.1	132.79	131.50	4.1	4,485	0.09%
2023/08/01	4	137.50	8	139.13	136.00	-4	4,429	-0.09%
2023/07/31	5	139.01	10	143.25	138.50	-5	4,395	-0.11%
2023/07/28	6.1	140.09	1	141.00	141.50	5.1	4,346	0.12%
2023/07/27	14	142.96	12	141.54	141.50	2	4,277	0.05%
2023/07/26	12	149.96	6	150.58	149.00	6	4,045	0.15%
2023/07/25	9.1	152.79	24.3	150.72	149.00	-15.3	3,879	-0.39%
2023/07/24	6.1	141.08	6	144.75	141.50	0.1	3,585	0.00%
2023/07/21	0	0.00	5	145.00	143.50	-5	3,543	-0.14%
2023/07/20	5	142.00	10.3	147.39	147.50	-5.3	3,472	-0.15%
2023/07/19	20.2	146.60	5.1	145.04	142.00	15.1	3,337	0.45%
2023/07/18	1	147.00	5	146.20	151.50	-4	3,335	-0.12%
2023/07/17	6	147.67	17	147.38	145.00	-11	3,167	-0.35%
2023/07/14	5	139.30	23	141.74	143.00	-18	2,936	-0.61%
2023/07/13	0	0.00	20	129.58	130.00	-20	2,688	-0.74%
2023/07/12	1	123.01	1	124.00	122.50	0	2,542	0.00%
2023/07/11	1	122.51	0	0.00	122.50	1	2,508	0.04%
2023/07/10	0	123.50	0	0.00	121.00	0	2,499	0.00%
2023/07/07	1	123.00	0	0.00	122.00	1	2,491	0.04%
2023/07/06	0	0.00	5	123.50	122.50	-5	2,454	-0.20%
2023/07/05	5	126.00	0.1	125.00	124.00	4.9	2,455	0.20%
2023/07/04	0	128.50	1	128.50	128.00	-1	2,459	-0.04%
2023/07/03	0	0.00	5	126.00	128.00	-5	2,539	-0.20%
2023/06/30	8	123.13	4	122.63	123.00	4	2,535	0.16%
2023/06/29	0	0.00	5	126.00	125.00	-5	2,539	-0.20%
2023/06/27	5	123.50	1	126.50	124.00	4	2,544	0.16%
2023/06/26	5	125.00	0.4	124.00	125.50	4.6	2,531	0.18%
2023/06/21	6	127.83	0	0.00	127.00	6	2,538	0.24%
2023/06/20	9	129.22	8	129.38	127.50	1	2,552	0.04%
2023/06/19	5	127.50	5	129.50	127.50	0	2,496	0.00%
2023/06/16	5	130.00	1.1	130.82	129.50	3.9	2,473	0.16%
2023/06/15	2	132.75	1.2	131.83	132.00	0.8	2,413	0.03%
2023/06/13	14.2	128.37	14	128.79	130.50	0.2	2,137	0.01%
2023/06/12	6	121.08	7	122.93	122.00	-1	1,879	-0.05%
2023/06/09	0	0.00	4.1	121.12	124.00	-4.1	1,805	-0.22%
2023/06/08	0.5	117.17	1.2	116.93	116.00	-0.7	1,694	-0.04%
2023/06/07	0	0.00	0.1	119.50	118.50	-0.1	1,716	-0.01%
2023/06/06	1	118.00	0	0.00	118.00	1	1,725	0.06%
2023/06/05	1	116.50	2	116.50	116.50	-1	1,726	-0.06%
2023/06/02	3	117.33	1.1	117.98	117.50	2	1,738	0.11%
2023/06/01	0	116.50	1.2	115.42	116.50	-1.2	1,767	-0.07%
2023/05/31	0	114.00	1.1	114.00	113.50	-1	1,751	-0.06%
2023/05/30	5	114.99	0	0.00	114.00	5	1,761	0.28%
2023/05/29	0	115.50	0	0.00	114.50	0	1,770	0.00%
2023/05/26	4	115.63	12	115.79	115.00	-8	1,786	-0.45%
2023/05/25	0.1	112.00	0	0.00	111.50	0.1	1,724	0.00%
2023/05/24	0	0.00	1	111.00	111.50	-1	1,735	-0.06%
2023/05/19	10	111.25	1	110.50	110.00	9	1,766	0.51%
2023/05/18	6	111.75	0	0.00	111.50	6	1,787	0.34%
2023/05/17	0.3	112.00	0	0.00	112.50	0.3	1,827	0.02%
2023/05/16	0	0.00	6	111.00	111.00	-6	1,822	-0.33%
2023/05/15	1	109.50	0	0.00	109.00	1	1,823	0.05%
2023/05/12	0	0.00	1	111.50	110.00	-1	1,843	-0.05%
2023/05/11	0	0.00	1	111.50	109.50	-1	1,866	-0.05%
2023/05/09	0	110.00	1	109.00	110.00	-1	1,912	-0.05%
2023/05/05	0	110.50	0	0.00	110.50	0	1,979	0.00%
2023/05/04	3	108.33	1	109.50	109.50	2	2,030	0.10%
2023/05/03	0	0.00	0.1	110.50	109.00	-0.1	2,086	0.00%
2023/05/02	0	111.00	1	111.00	110.00	-1	2,126	-0.05%
2023/04/27	11	108.73	0	0.00	109.50	11	2,327	0.47%
2023/04/26	2	108.75	0	0.00	108.00	2	2,356	0.09%
2023/04/25	11	111.27	10	109.50	109.50	1	2,536	0.04%
2023/04/24	1	114.00	1	113.50	113.50	0	2,573	0.00%
2023/04/21	2	117.98	13.5	116.67	113.50	-11.5	2,801	-0.41%
2023/04/20	1	114.00	0.5	113.00	112.50	0.5	2,919	0.02%
2023/04/19	0	0.00	1	114.50	114.00	-1	2,935	-0.03%
2023/04/18	1	117.01	0	0.00	116.50	1	2,936	0.03%
2023/04/17	0	0.00	12	117.79	118.00	-12	2,952	-0.41%
2023/04/14	1	117.00	0	0.00	116.50	1	2,960	0.03%
2023/04/13	0	0.00	1	117.00	116.50	-1	2,975	-0.03%
2023/04/12	0	0.00	3	117.50	118.00	-3	2,999	-0.10%
2023/04/11	2	117.75	0	0.00	118.00	2	3,017	0.07%
2023/04/10	5	118.50	5	119.00	118.00	0	3,041	0.00%
2023/04/07	7	120.00	0	120.00	119.00	7	3,056	0.23%
2023/04/06	6	119.67	14	120.71	119.00	-8	3,093	-0.26%
2023/03/31	0	0.00	5	118.50	118.50	-5	3,015	-0.17%
2023/03/30	5	115.50	1	118.00	117.50	4	3,007	0.13%
2023/03/29	1	115.00	0	0.00	114.50	1	2,987	0.03%
2023/03/28	3	117.33	1	115.56	115.50	2	3,026	0.06%
2023/03/27	1	117.50	0	0.00	118.00	1	3,066	0.03%
2023/03/24	2	118.75	5.1	118.00	117.50	-3.1	3,090	-0.10%
2023/03/23	0	0.00	5.1	118.50	118.00	-5.1	3,153	-0.16%
2023/03/22	6	117.83	11	117.45	117.50	-5	3,156	-0.16%
2023/03/20	0	112.00	0	0.00	112.50	0	3,217	0.00%
2023/03/17	1	112.50	3	111.67	111.50	-2	3,346	-0.06%
2023/03/16	1	110.00	0	0.00	108.50	1	3,455	0.03%
2023/03/15	1.1	112.07	1	112.00	111.50	0.1	3,767	0.00%
2023/03/14	1	111.50	1	112.50	111.50	0	4,411	0.00%
2023/03/13	11	111.27	3	110.67	112.00	8	4,780	0.17%
2023/03/10	6	114.08	1	113.50	113.50	5	5,000	0.10%
2023/03/09	6	117.83	1.1	117.55	116.50	4.9	5,035	0.10%
2023/03/08	1	116.53	19	119.29	119.50	-18	5,062	-0.35%
2023/03/07	0	0.00	2	118.25	117.50	-2	5,042	-0.04%
2023/03/06	1	117.96	17	117.38	117.50	-16	5,055	-0.32%
2023/03/03	2	113.75	0	0.00	114.00	2	5,048	0.04%
2023/03/02	10.1	114.00	0	0.00	113.50	10.1	5,088	0.20%
2023/03/01	7	112.79	2	114.50	114.50	5	5,122	0.10%
2023/02/24	1	114.50	0	0.00	114.00	1	5,151	0.02%
2023/02/23	0	117.00	1	117.00	116.50	-1	5,169	-0.02%
2023/02/22	0	0.00	3	115.00	114.50	-3	5,250	-0.06%
2023/02/21	0.2	116.45	1	116.00	116.50	-0.8	5,353	-0.01%
2023/02/20	0	116.00	0	0.00	115.50	0	5,685	0.00%
2023/02/17	1	115.50	0	0.00	115.50	1	6,023	0.02%
2023/02/16	1.1	114.62	0	0.00	116.00	1.1	6,122	0.02%
2023/02/15	7	114.86	1	115.50	114.00	6	6,311	0.10%
2023/02/14	1	117.50	0	0.00	116.50	1	6,328	0.02%
2023/02/13	0	0.00	3	116.00	116.50	-3	6,400	-0.05%
2023/02/10	10	116.95	2	116.50	116.50	8	6,531	0.12%
2023/02/09	5	118.50	1	119.00	118.50	4	6,600	0.06%
2023/02/08	0	0.00	0.3	120.50	120.00	-0.3	6,648	0.00%
2023/02/07	0	0.00	1	117.50	118.00	-1	6,735	-0.01%
2023/02/06	16.3	118.17	0	0.00	117.00	16.3	6,744	0.24%
2023/02/03	12	121.17	23	121.98	120.50	-11	6,767	-0.16%
2023/02/02	6	122.08	4	122.13	121.50	2	6,784	0.03%
2023/02/01	1	122.00	5	121.50	121.00	-4	6,831	-0.06%
2023/01/31	2	119.00	2	119.00	119.00	0	6,863	0.00%
2023/01/30	1	120.00	3	118.33	119.00	-2	6,880	-0.03%
2023/01/17	21	116.40	8	116.63	116.00	13	6,802	0.19%
2023/01/16	3	114.67	3	114.83	115.00	0	6,765	0.00%
2023/01/13	8	116.37	8.1	115.63	114.00	0	6,758	0.00%
2023/01/12	22	114.39	11	113.05	113.50	11	6,587	0.17%
2023/01/11	27	115.67	18	116.86	115.00	9	6,554	0.14%
2023/01/10	4	115.75	7	114.50	115.50	-3	6,386	-0.05%
2023/01/09	1.1	108.05	0	0.00	108.50	1.1	6,195	0.02%
2023/01/06	0	0.00	1	107.00	107.00	-1	6,267	-0.02%
2023/01/04	1	108.50	0	0.00	107.00	1	6,378	0.02%
2023/01/03	0	0.00	1	107.50	108.00	-1	6,445	-0.02%
2022/12/30	1	105.50	0	0.00	105.50	1	6,458	0.02%
2022/12/28	2.1	106.24	8	104.88	104.50	-5.9	6,519	-0.09%
2022/12/26	6	106.00	0	0.00	106.50	6	6,530	0.09%
2022/12/22	0	0.00	1	111.50	111.00	-1	6,601	-0.02%
2022/12/21	2	112.00	0	0.00	111.00	2	6,649	0.03%
2022/12/20	1	115.50	2	111.00	110.50	-1	6,711	-0.01%
2022/12/19	2	113.50	2	114.75	114.00	0	6,741	0.00%
2022/12/16	2	118.50	15	118.00	118.00	-13	6,762	-0.19%
2022/12/15	17	123.00	1	123.50	122.00	16	6,774	0.24%
2022/12/14	2	119.00	0	0.00	119.00	2	6,762	0.03%
2022/12/12	0	0.00	1	120.50	119.50	-1	6,763	-0.01%
2022/12/09	8	123.94	2	123.50	122.50	6	6,803	0.09%
2022/12/08	4	123.75	4.1	125.59	126.00	-0.1	6,708	0.00%
2022/12/07	15	127.90	13	124.23	124.50	2	6,626	0.03%
2022/12/06	33.3	131.40	34	130.54	129.50	-0.8	6,332	-0.01%
2022/12/05	6	122.50	27	121.39	128.00	-21	5,752	-0.37%
2022/12/02	9	116.28	11.4	116.60	116.50	-2.4	5,433	-0.04%
2022/12/01	2	113.99	6	114.92	112.50	-4	5,276	-0.07%
2022/11/30	16	112.94	6	113.00	112.00	10	5,286	0.19%
2022/11/28	5	107.50	5	110.50	110.50	0	5,344	0.00%
2022/11/25	4.4	112.05	2	111.00	109.00	2.4	5,373	0.04%
2022/11/24	1	110.00	2.2	110.20	111.00	-1.2	5,387	-0.02%
2022/11/23	1	111.00	1	110.50	109.00	0	5,435	0.00%
2022/11/22	5	109.50	0	0.00	109.50	5	5,487	0.09%
2022/11/21	3	109.50	0	0.00	110.00	3	5,570	0.05%
2022/11/18	2	112.75	8	113.13	109.50	-6	5,596	-0.11%
2022/11/17	9	111.78	2.2	111.27	111.50	6.9	5,605	0.12%
2022/11/16	8.1	117.29	2	116.50	114.50	6.1	5,749	0.11%
2022/11/15	4	115.13	30	114.65	118.50	-26	5,903	-0.44%
2022/11/14	5.1	106.53	7	107.07	108.50	-1.9	6,462	-0.03%
2022/11/11	34	109.22	8	109.50	109.50	26	6,767	0.38%
2022/11/10	5	105.00	11	103.77	103.50	-6	6,655	-0.09%
2022/11/09	1	107.00	1	107.50	107.50	0	6,849	0.00%
2022/11/08	7	108.29	2	108.25	106.50	5	6,861	0.07%
2022/11/07	2	106.25	2	107.25	107.00	0	6,859	0.00%
2022/11/04	5.1	103.01	1	103.00	103.00	4.1	6,958	0.06%
2022/11/03	2.1	105.05	0	0.00	105.50	2.1	6,921	0.03%
2022/11/02	7	103.93	1	104.00	104.00	6	6,917	0.09%
2022/11/01	5	102.00	1	103.00	103.50	4	6,991	0.06%
2022/10/31	2	101.50	2	100.00	102.00	0	7,145	0.00%
2022/10/28	2	99.40	0	0.00	98.80	2	7,196	0.03%
2022/10/27	4	104.75	4	104.88	104.50	0	7,198	0.00%
2022/10/24	1	103.50	3	105.00	103.00	-2	7,471	-0.03%
2022/10/18	4	102.52	1	105.00	105.00	3	8,568	0.04%
2022/10/17	10	103.25	18	102.86	105.50	-8	8,650	-0.09%
2022/10/14	9	107.22	2	110.25	106.50	7	8,812	0.08%
2022/10/13	0	0.00	1	107.00	105.00	-1	9,193	-0.01%
2022/10/12	0	111.00	0	0.00	110.00	0	9,298	0.00%
2022/10/11	0	0.00	1	111.00	111.00	-1	9,819	-0.01%
2022/10/07	1	119.97	5	119.00	118.00	-4	10,117	-0.04%
2022/10/06	6	118.92	8	121.13	120.00	-2	10,280	-0.02%
2022/10/05	8	121.88	7	124.07	120.50	1	10,373	0.01%
2022/10/03	0	0.00	1	123.00	122.00	-1	10,570	-0.01%
2022/09/29	7	120.21	6	121.58	120.00	1	11,111	0.01%
2022/09/28	2	126.25	0	0.00	121.50	2	11,444	0.02%
2022/09/27	2	127.25	4	128.75	129.50	-2	11,691	-0.02%
2022/09/26	2	126.75	3	127.17	125.50	-1	11,933	-0.01%
2022/09/23	10	132.70	6	131.33	131.50	4	12,194	0.03%
2022/09/22	0	0.00	1	137.00	137.00	-1	12,357	-0.01%
2022/09/21	1	135.50	1	135.50	136.00	0	12,683	0.00%
2022/09/19	0	137.50	0	0.00	138.50	0	13,414	0.00%
2022/09/16	6	138.01	1	136.50	139.00	5	13,909	0.04%
2022/09/15	13	145.85	5	144.00	143.50	8	14,291	0.06%
2022/09/14	0	0.00	3	145.50	147.50	-3	14,827	-0.02%
2022/09/13	5	149.10	1	149.50	147.00	4	15,438	0.03%
2022/09/12	2	149.25	1	152.00	148.50	1	15,804	0.01%
2022/09/08	3	147.50	3	146.00	145.50	0	16,185	0.00%
2022/09/07	2	145.25	3	143.83	146.00	-1	16,577	-0.01%
2022/09/06	2	150.50	1	148.50	147.00	1	16,835	0.01%
2022/09/05	4	153.88	1	152.00	151.00	3	17,215	0.02%
2022/09/02	4	158.50	1	158.00	158.50	3	17,592	0.02%
2022/09/01	4	155.63	14	156.39	154.00	-10	18,264	-0.05%
2022/08/31	14	158.68	0.2	158.65	159.00	13.8	18,776	0.07%
2022/08/30	1	158.00	0.1	159.00	158.00	0.9	19,327	0.00%
2022/08/29	1	153.00	7	154.07	158.00	-6	19,447	-0.03%
2022/08/26	2	159.50	2	156.52	156.50	0	19,644	0.00%
2022/08/25	2	157.75	2	157.50	156.00	0	19,934	0.00%
2022/08/24	10	156.55	6	155.17	155.50	4	20,559	0.02%
2022/08/23	8	157.31	9	156.83	156.50	-1	20,692	0.00%
2022/08/22	27	164.83	25	165.36	156.00	2	21,150	0.01%
2022/08/19	25	174.88	24.2	175.17	169.50	0.8	21,321	0.00%
2022/08/18	21	160.30	29	159.40	166.50	-8	21,158	-0.04%
2022/08/17	2	155.75	0	0.00	156.00	2	20,986	0.01%
2022/08/16	0	0.00	2.1	159.95	157.50	-2.1	20,913	-0.01%
2022/08/15	7	154.36	2	154.75	155.00	5	20,700	0.02%
2022/08/12	4	154.87	7	155.71	153.50	-3	20,653	-0.01%
2022/08/11	28.1	155.50	31	156.40	157.00	-2.9	20,567	-0.01%
2022/08/10	6	150.08	6	151.17	151.00	0	20,427	0.00%
2022/08/09	13	150.38	11	150.50	152.00	2	20,433	0.01%
2022/08/08	20.1	154.47	17	154.03	153.50	3.1	20,395	0.02%
2022/08/05	17	157.56	18	157.64	153.50	-1	20,376	0.00%
2022/08/04	22	150.82	22	152.80	153.00	0	20,254	0.00%
2022/08/03	14	150.82	11.3	150.86	151.50	2.8	20,271	0.01%
2022/08/02	30	150.42	20	152.23	153.00	10	20,262	0.05%
2022/08/01	12	155.00	12	152.00	152.50	0	20,187	0.00%
2022/07/29	20	157.73	19	159.05	157.00	1	20,124	0.00%
2022/07/28	66	156.48	67	157.34	155.50	-1	20,179	0.00%
2022/07/27	39	159.05	38	160.00	157.50	1	19,639	0.01%
2022/07/26	24	158.65	24	159.65	160.00	0	19,417	0.00%
2022/07/25	16	157.34	19	159.05	160.50	-3	19,550	-0.02%
2022/07/22	38	157.07	37	157.74	157.00	1	19,473	0.01%
2022/07/21	20	157.73	25	158.42	158.50	-5	19,390	-0.03%
2022/07/20	39	157.40	35.2	157.21	155.50	3.8	19,200	0.02%
2022/07/19	16	149.00	19	149.97	149.50	-3	18,785	-0.02%
2022/07/18	73	149.27	74	148.44	148.50	-1	18,643	-0.01%
2022/07/15	26	139.00	39	144.12	145.50	-13	18,082	-0.07%
2022/07/14	32	131.33	32.1	132.91	132.50	-0.1	17,735	0.00%
2022/07/13	8	133.50	6	132.33	128.50	2	17,598	0.01%
2022/07/12	0.2	129.75	0	0.00	127.50	0.2	17,525	0.00%
2022/07/11	13	138.35	14	136.57	133.00	-1	17,610	-0.01%
2022/07/08	36	136.87	38	134.20	134.50	-2	17,815	-0.01%
2022/07/07	53	131.85	54	131.06	135.00	-1	17,719	-0.01%
2022/07/06	32	137.02	32	134.83	132.50	0	17,431	0.00%
2022/07/05	10	145.10	10	145.60	142.50	0	17,132	0.00%
2022/07/04	30.3	141.15	29	142.26	141.50	1.3	16,904	0.01%
2022/07/01	62.2	141.12	61.3	141.22	137.00	0.9	16,782	0.01%
2022/06/30	3.1	145.88	3	145.17	146.00	0.1	16,742	0.00%
2022/06/29	24	151.56	25.3	152.78	153.50	-1.3	16,684	-0.01%
2022/06/28	19	158.92	16.3	157.12	157.00	2.8	16,432	0.02%
2022/06/27	23	161.67	24	153.60	160.00	-1	16,334	-0.01%
2022/06/24	48.1	150.13	47	150.13	152.00	1.1	15,975	0.01%
2022/06/23	23	157.02	25	157.62	158.50	-2	15,563	-0.01%
2022/06/22	41.6	164.49	23.3	162.45	156.50	18.3	15,405	0.12%
2022/06/21	13	165.62	30	169.00	173.50	-17	15,188	-0.11%
2022/06/20	12	161.33	12	161.87	158.00	0	15,214	0.00%
2022/06/17	5.3	158.53	5	157.21	161.50	0.3	14,910	0.00%
2022/06/16	13	163.58	15	163.27	155.00	-2	14,614	-0.01%
2022/06/15	14	162.82	14	161.25	159.00	0	14,474	0.00%
2022/06/14	12	166.54	17	163.06	167.50	-5	14,691	-0.03%
2022/06/13	21.3	168.45	18	167.83	165.50	3.3	14,454	0.02%
2022/06/10	21.1	166.83	44	166.83	168.50	-23	14,155	-0.16%
2022/06/09	42	158.31	38	162.84	164.50	4	13,668	0.03%
2022/06/08	47.5	153.68	24	154.29	156.50	23.5	13,328	0.18%
2022/06/07	16	146.34	15.2	147.41	147.00	0.8	12,870	0.01%
2022/06/06	25.2	148.45	24.3	148.47	147.00	0.9	12,717	0.01%
2022/06/02	23	158.52	17	153.24	152.00	6	12,513	0.05%
2022/06/01	20.1	166.54	21	167.71	165.00	-0.9	12,187	-0.01%
2022/05/31	2	158.00	2	157.75	156.50	0	11,556	0.00%
2022/05/30	27.2	156.10	26	155.85	156.50	1.2	11,610	0.01%
2022/05/27	17	146.06	18	147.00	152.50	-1	11,510	-0.01%
2022/05/26	17	142.26	24	142.40	139.00	-7	11,016	-0.06%
2022/05/25	12	135.96	35	134.59	136.50	-23	10,389	-0.22%
2022/05/24	0	128.50	0	0.00	127.50	0	10,226	0.00%
2022/05/23	0	0.00	3	130.17	130.00	-3	10,234	-0.03%
2022/05/20	5	127.00	6	127.92	128.00	-1	10,258	-0.01%
2022/05/19	0	0.00	0.1	130.00	130.00	-0.1	10,290	0.00%
2022/05/18	7	130.79	6	129.58	129.00	1	10,509	0.01%
2022/05/17	1	127.00	5	130.70	131.50	-4	11,050	-0.04%
2022/05/16	24	131.77	0	0.00	129.50	24	11,139	0.22%
2022/05/13	1	130.00	1	131.00	130.50	0	11,084	0.00%
2022/05/12	11	128.27	3	130.33	126.00	8	11,033	0.07%
2022/05/11	4	130.38	12	131.38	130.50	-8	10,955	-0.07%
2022/05/10	1	126.50	26	126.77	128.50	-25	10,868	-0.23%
2022/05/09	16	123.69	10.1	123.50	122.50	6	10,857	0.05%
2022/05/06	5	125.30	1	126.00	127.00	4	10,826	0.04%
2022/05/05	29	131.98	36	133.63	129.00	-7	10,808	-0.06%
2022/05/04	7	129.64	1	130.50	129.50	6	10,562	0.06%
2022/05/03	1	130.50	2	132.00	130.50	-1	10,533	-0.01%
2022/04/29	8	130.75	37.1	129.53	129.50	-29.1	10,430	-0.28%
2022/04/28	6	125.00	8	125.63	122.00	-2	10,221	-0.02%
2022/04/27	3	117.67	0	0.00	123.00	3	10,181	0.03%
2022/04/26	0	0.00	3	122.83	123.00	-3	10,165	-0.03%
2022/04/25	7.1	120.42	7	120.21	121.00	0.1	10,151	0.00%
2022/04/22	5	123.60	2	124.25	126.50	3	10,189	0.03%
2022/04/20	3	126.00	4	129.88	126.00	-1	10,455	-0.01%
2022/04/19	6	128.17	3	131.50	127.00	3	10,748	0.03%
2022/04/18	6	129.83	1	128.50	128.00	5	10,787	0.05%
2022/04/15	14	132.07	8	131.13	129.00	6	10,867	0.06%
2022/04/14	24	133.33	23	135.83	136.50	1	10,851	0.01%
2022/04/13	1	130.00	4.2	130.55	131.50	-3.2	10,840	-0.03%
2022/04/12	4	124.00	1	124.00	124.00	3	10,949	0.03%
2022/04/11	22.1	127.93	13	128.88	126.00	9.1	11,079	0.08%
2022/04/08	1	131.00	10	131.75	130.50	-9	11,335	-0.08%
2022/04/07	12	131.67	8	132.31	128.50	4	12,489	0.03%
2022/04/06	10	132.90	8	133.19	133.00	2	13,046	0.02%
2022/04/01	13	129.23	25	129.02	131.00	-12	13,093	-0.09%
2022/03/31	23	127.17	11	127.82	127.00	12	13,150	0.09%
2022/03/30	28	130.46	16.2	129.70	128.50	11.8	13,116	0.09%
2022/03/29	11.3	125.49	12	123.38	126.50	-0.7	12,990	-0.01%
2022/03/28	20	122.25	12.4	123.28	125.00	7.6	12,869	0.06%
2022/03/25	36.1	128.61	37	129.50	126.50	-1	12,746	-0.01%
2022/03/24	23.2	133.88	3	134.67	136.50	20.2	12,427	0.16%
2022/03/23	20	129.53	24	132.33	133.00	-4	12,120	-0.03%
2022/03/22	4	124.00	2	125.25	124.50	2	11,520	0.02%
2022/03/21	2	125.00	1.1	122.59	122.50	0.9	11,590	0.01%
2022/03/18	10	125.45	16	125.69	126.50	-6	11,758	-0.05%
2022/03/17	11.2	126.93	61.8	127.92	129.00	-50.6	11,634	-0.44%
2022/03/16	14	117.57	3	119.33	117.50	11	11,082	0.10%
2022/03/15	1	117.00	13	120.35	118.00	-12	10,879	-0.11%
2022/03/14	11	120.36	10	119.75	119.00	1	10,760	0.01%
2022/03/11	34	117.43	27.1	118.23	120.50	6.9	10,544	0.07%
2022/03/10	14	115.64	27	116.63	119.50	-13	10,381	-0.13%
2022/03/09	3	109.17	6	109.33	109.00	-3	10,312	-0.03%
2022/03/08	25	109.26	0	0.00	108.00	25	10,292	0.24%
2022/03/07	19.1	110.55	30	110.32	110.00	-10.9	10,217	-0.11%
2022/03/04	3	116.83	15	116.07	114.50	-12	10,165	-0.12%
2022/03/03	6	119.00	18	117.64	117.50	-12	10,131	-0.12%
2022/03/02	23	118.24	10	119.10	119.00	13	9,904	0.13%
2022/03/01	0	0.00	7	113.57	116.50	-7	9,357	-0.07%
2022/02/25	25	108.60	11	106.86	106.00	14	9,276	0.15%
2022/02/24	7	110.00	7	108.29	107.50	0	9,192	0.00%
2022/02/23	2	108.50	1	109.50	110.00	1	9,169	0.01%
2022/02/22	12	108.29	13	109.81	108.50	-1	9,219	-0.01%
2022/02/21	11	112.77	8	112.69	112.00	3	9,299	0.03%
2022/02/18	36	115.06	44.1	115.40	116.50	-8.1	9,358	-0.09%
2022/02/17	61	116.66	91	115.02	114.50	-30	9,193	-0.33%
2022/02/16	1	104.50	19.1	108.98	110.50	-18.1	8,709	-0.21%
2022/02/15	0	102.50	0	0.00	100.50	0	8,620	0.00%
2022/02/14	4	99.07	3	99.03	98.20	1	8,615	0.01%
2022/02/11	2	101.50	0	0.00	101.50	2	8,628	0.02%
2022/02/10	16	102.09	1	102.50	101.50	15	8,653	0.17%
2022/02/09	29	105.02	1	105.50	104.00	28	8,699	0.32%
2022/02/08	1	101.00	1	101.50	101.00	0	8,774	0.00%
2022/02/07	3	98.90	34	100.76	101.00	-31	8,836	-0.35%
2022/01/26	0	97.50	4	98.30	97.50	-4	8,818	-0.05%
2022/01/25	0	0.00	2	97.60	97.50	-2	8,976	-0.02%
2022/01/24	4	99.58	4	100.10	100.00	0	9,049	0.00%
2022/01/21	1	102.00	0	0.00	100.50	1	9,032	0.01%
2022/01/20	5	104.00	0	0.00	103.50	5	9,017	0.06%
2022/01/18	2	105.50	0	0.00	105.00	2	9,003	0.02%
2022/01/17	12	104.33	3	105.00	107.00	9	8,986	0.10%
2022/01/14	21	107.52	17	107.03	106.00	4	8,905	0.04%
2022/01/13	3.1	108.77	1	107.00	107.00	2.1	8,728	0.02%
2022/01/12	10	112.30	11	113.14	113.00	-1	8,614	-0.01%
2022/01/11	3	107.50	1	109.50	109.50	2	8,288	0.02%
2022/01/10	8	110.69	9	110.28	109.50	-1	8,197	-0.01%
2022/01/07	2	108.00	1	108.00	108.50	1	8,062	0.01%
2022/01/06	13.1	113.97	14	113.93	113.00	-0.9	7,903	-0.01%
2022/01/05	21	113.64	14.1	111.22	111.00	6.9	7,499	0.09%
2022/01/04	19.1	113.16	9.1	115.34	117.50	10	7,220	0.14%
2022/01/03	27	118.98	14.1	117.89	115.00	12.9	6,971	0.19%
2021/12/30	123.3	122.68	107	123.29	121.00	16.3	6,606	0.25%	大買/大賣/
2021/12/29	22	110.64	24	111.69	117.50	-2	5,374	-0.04%
2021/12/28	7	104.79	10.2	105.43	107.00	-3.2	4,631	-0.07%
2021/12/27	7	96.93	4	99.63	97.60	3	4,301	0.07%
2021/12/24	5	94.16	2	94.75	94.70	3	4,089	0.07%
2021/12/23	4.1	93.78	5	93.80	95.20	-0.9	4,008	-0.02%
2021/12/17	4	89.60	0	0.00	89.00	4	3,952	0.10%
2021/12/16	2	91.25	0	0.00	91.30	2	4,028	0.05%
2021/12/15	23	96.20	4	93.50	91.70	19	4,022	0.47%
2021/12/14	9	95.78	8	96.51	98.50	1	4,015	0.02%
2021/12/13	2	93.40	6	96.70	99.10	-4	3,715	-0.11%
2021/12/09	0	0.00	2	90.25	90.20	-2	3,520	-0.06%
2021/12/08	3	90.23	1	91.20	89.50	2	3,497	0.06%
2021/12/07	2	88.10	0	0.00	87.80	2	3,439	0.06%
2021/12/06	2	90.10	2	90.60	89.50	0	3,410	0.00%
2021/12/03	5	89.78	1	90.00	89.60	4	3,342	0.12%
2021/11/30	1	90.00	1	88.60	88.10	0	3,278	0.00%
2021/11/26	0	0.00	2	88.70	87.50	-2	3,310	-0.06%
2021/11/22	0	0.00	3	87.70	87.70	-3	3,343	-0.09%
2021/11/19	0	0.00	2	91.30	91.00	-2	3,311	-0.06%
2021/11/18	1	89.00	0	0.00	88.80	1	3,220	0.03%
2021/11/17	1	89.10	0	0.00	90.50	1	3,066	0.03%
2021/11/16	1	86.00	4	87.13	89.60	-3	2,926	-0.10%
2021/11/15	2	86.00	19	87.15	88.00	-17	2,818	-0.60%
2021/11/12	7	85.63	1	84.50	83.20	6	2,711	0.22%
2021/11/11	0	0.00	2	83.55	83.30	-2	2,670	-0.07%
2021/11/10	8	83.24	2	83.70	83.50	6	2,646	0.23%
2021/11/09	13	84.28	4	84.43	85.00	9	2,599	0.35%
2021/11/08	0	0.00	2	86.30	84.10	-2	2,556	-0.08%
2021/11/05	1	87.20	1	85.48	86.20	0	2,471	0.00%
2021/11/04	1	83.20	5	82.96	82.50	-4	2,307	-0.17%
2021/11/02	7	81.80	3	80.60	79.00	4	2,168	0.18%
2021/11/01	2	80.25	1	78.40	79.20	1	1,991	0.05%
2021/10/29	1	75.30	0.1	74.90	75.60	0.9	1,882	0.05%
2021/10/26	0	0.00	3	73.67	74.00	-3	1,772	-0.17%
2021/10/25	1	72.60	0	0.00	72.20	1	1,720	0.06%
2021/10/22	0	0.00	1.1	72.75	72.60	-1.1	1,715	-0.06%
2021/10/21	0.1	71.53	1	72.20	71.90	-0.9	1,699	-0.05%
2021/10/20	0	0.00	4	71.00	71.10	-4	1,659	-0.24%
2021/10/18	1	70.40	0	0.00	70.10	1	1,664	0.06%
2021/10/14	1	66.00	0	0.00	67.20	1	1,630	0.06%
2021/10/12	0	0.00	1	67.70	67.00	-1	1,622	-0.06%
2021/10/08	0.5	68.50	0	0.00	67.70	0.5	1,620	0.03%
2021/10/07	2	68.95	1.1	68.61	68.60	0.9	1,632	0.06%
2021/10/06	0.1	68.48	0	68.00	67.20	0.1	1,657	0.01%
2021/10/05	0	0.00	1	67.30	69.10	-1	1,661	-0.06%
2021/10/04	0.1	68.20	0	0.00	67.20	0.1	1,644	0.00%
2021/10/01	1	69.80	1	69.20	69.40	0	1,626	0.00%
2021/09/30	0	0.00	2	71.30	72.10	-2	1,597	-0.13%
2021/09/29	1	72.40	11.1	71.11	71.10	-10.1	1,586	-0.64%
2021/09/28	0	71.60	5	72.80	72.80	-5	1,546	-0.32%
2021/09/27	0.1	72.40	3	71.23	71.40	-2.9	1,519	-0.19%
2021/09/24	1	72.30	0	0.00	72.80	1	1,489	0.07%
2021/09/23	9.5	73.29	4.1	73.06	72.90	5.4	1,435	0.38%
2021/09/22	8	70.88	0	0.00	70.10	8	1,308	0.61%
2021/09/17	3	71.90	3	71.77	72.80	0	1,241	0.00%
2021/09/16	0.1	69.35	0	0.00	70.80	0.1	1,079	0.01%
2021/09/14	1	68.60	0	0.00	68.70	1	1,048	0.10%
2021/09/13	6	68.70	0	0.00	68.70	6	1,044	0.57%
2021/09/07	2	70.30	1	69.00	68.80	1	1,022	0.10%
2021/09/06	3	71.27	4	69.70	70.00	-1	1,009	-0.10%
2021/09/03	1	72.60	2	72.75	72.30	-1	972	-0.10%
2021/09/02	0	0.00	4	72.88	73.90	-4	928	-0.43%
2021/08/31	2	70.85	2	70.70	70.80	0	806	0.00%
2021/08/30	9	71.62	2	70.90	70.90	7	796	0.88%
2021/08/27	2	70.75	0	0.00	70.20	2	736	0.27%
2021/08/25	0	0.00	52	67.60	67.80	-52	496	-10.47%
2021/08/24	0	0.00	1	64.30	64.30	-1	475	-0.21%
2021/08/23	2	64.00	0	0.00	64.30	2	477	0.42%
2021/08/18	1	64.40	1	64.20	64.40	0	474	0.00%
2021/08/05	3	68.70	3	70.00	68.60	0	503	0.00%
2021/07/28	1	63.80	0	0.00	65.30	1	536	0.19%
2021/07/23	1	71.10	1	70.00	69.90	0	552	0.00%
2021/07/21	1	69.30	0	0.00	68.60	1	544	0.18%
2021/07/14	15	72.09	8	71.46	70.80	7	663	1.06%
2021/07/09	0	0.00	10	67.43	67.10	-10	737	-1.36%
2021/07/07	0	0.00	3	67.40	67.00	-3	771	-0.39%
2021/07/06	0	0.00	2	67.70	67.60	-2	800	-0.25%
2021/07/02	0	0.00	2	67.00	66.90	-2	875	-0.23%
2021/07/01	0	0.00	1	67.50	67.10	-1	905	-0.11%
2021/06/30	0	0.00	1	68.80	68.00	-1	926	-0.11%
2021/06/28	2	68.00	11	68.63	68.20	-9	965	-0.93%
2021/06/25	2	68.40	0	0.00	68.10	2	969	0.21%
2021/06/21	1	65.20	0	0.00	65.60	1	976	0.10%
2021/06/16	0	0.00	1	66.70	66.20	-1	988	-0.10%
2021/06/11	1	66.00	0	0.00	66.50	1	998	0.10%
2021/06/08	1	65.20	1	65.00	65.20	0	1,012	0.00%
2021/06/07	0	0.00	2	64.80	65.00	-2	1,027	-0.19%
2021/06/04	0	0.00	1	65.80	65.30	-1	1,034	-0.10%
2021/06/03	3	65.17	0	0.00	65.00	3	1,056	0.28%
2021/06/02	1	64.60	1	64.60	64.70	0	1,088	0.00%
2021/05/26	0	0.00	1	63.50	63.80	-1	1,234	-0.08%
2021/05/25	1	63.60	0	0.00	63.70	1	1,250	0.08%
2021/05/20	1	61.70	1	61.50	61.60	0	1,288	0.00%
2021/05/19	1	62.20	1	62.00	61.80	0	1,291	0.00%
2021/05/18	0	0.00	1	60.90	62.40	-1	1,293	-0.08%
2021/05/17	0	0.00	10	58.00	58.50	-10	1,291	-0.77%
2021/05/13	0	0.00	1	62.60	61.90	-1	1,277	-0.08%
2021/05/12	28	62.45	1	60.90	61.90	27	1,266	2.13%
2021/05/04	0	0.00	1	67.50	69.40	-1	1,245	-0.08%
2021/04/29	2	72.50	0	0.00	72.50	2	1,224	0.16%
2021/04/23	0	0.00	1	75.50	75.20	-1	1,258	-0.08%
2021/04/22	0	0.00	1	74.50	74.90	-1	1,289	-0.08%
2021/04/20	3	78.40	0	0.00	77.40	3	1,378	0.22%
2021/04/19	1	78.50	2	77.00	78.50	-1	1,378	-0.07%
2021/04/16	1	76.10	0	0.00	75.20	1	1,368	0.07%
2021/04/14	0	0.00	1	71.10	71.50	-1	1,326	-0.08%
2021/04/13	4	74.50	0	0.00	72.60	4	1,332	0.30%
2021/04/09	4	73.00	0	0.00	73.00	4	1,302	0.31%
2021/04/08	5	72.04	2	73.35	74.80	3	1,279	0.23%
2021/04/07	10	72.02	0	0.00	71.50	10	1,240	0.81%
2021/04/06	10	71.83	0	0.00	71.70	10	1,219	0.82%
2021/04/01	4	72.10	0	0.00	72.10	4	1,212	0.33%
2021/03/31	10	71.50	0	0.00	71.60	10	1,212	0.82%
2021/03/30	0	0.00	1	70.50	70.70	-1	1,226	-0.08%
2021/03/25	1	69.90	0	0.00	69.50	1	1,426	0.07%
2021/03/18	1	69.90	0	0.00	69.90	1	1,601	0.06%
2021/03/11	0	0.00	2	70.10	70.20	-2	1,755	-0.11%
2021/03/09	0	0.00	5	71.14	71.30	-5	1,815	-0.28%
2021/03/08	1	71.90	0.1	73.00	71.90	0.9	1,799	0.05%
2021/03/05	0	0.00	2.1	71.80	71.80	-2.1	1,775	-0.12%
2021/03/04	1	71.50	4	71.43	71.40	-3	1,759	-0.17%
2021/03/03	0	0.00	34	69.64	69.80	-34	1,697	-2.00%
2021/03/02	2	69.00	2	70.20	67.90	0	1,651	0.00%
2021/02/25	0	0.00	11	69.14	69.40	-11	1,633	-0.67%
2021/02/24	3	69.07	3	70.50	68.80	0	1,620	0.00%
2021/02/23	1	68.50	0	0.00	69.10	1	1,598	0.06%
2021/02/22	3	68.60	3	68.80	68.60	0	1,587	0.00%
2021/02/05	3	64.90	0	0.00	64.90	3	1,564	0.19%
2021/01/28	4	66.30	0	0.00	66.20	4	1,537	0.26%
2021/01/18	0	0.00	4	69.68	69.00	-4	1,452	-0.28%
2021/01/15	6	71.42	0	0.00	71.10	6	1,429	0.42%
2021/01/14	1	72.40	1	70.30	72.40	0	1,403	0.00%
2021/01/13	25	71.99	3	71.40	71.60	22	1,372	1.60%
2021/01/12	10	70.14	0	0.00	68.60	10	1,256	0.80%
2021/01/11	1	69.50	11	68.70	69.70	-10	1,198	-0.83%
2021/01/06	10	67.10	0	0.00	65.40	10	1,099	0.91%
2020/12/31	1	66.40	1	66.30	66.40	0	1,049	0.00%
2020/12/25	0	0.00	1	66.30	66.00	-1	1,000	-0.10%
2020/12/23	0	0.00	1	66.60	66.40	-1	938	-0.11%
2020/12/22	7	67.17	6	68.22	65.90	1	895	0.11%
2020/12/21	2	66.80	2	66.50	66.50	0	793	0.00%
2020/12/18	6	66.53	1	66.90	66.80	5	737	0.68%
2020/12/17	2	64.90	0	0.00	64.90	2	660	0.30%
2020/12/11	0	0.00	10	64.12	64.00	-10	538	-1.86%
2020/12/10	0	0.00	16	64.43	63.30	-16	495	-3.23%
2020/12/08	1	65.10	0	0.00	65.00	1	451	0.22%
2020/12/07	6	64.47	0	0.00	64.70	6	382	1.57%
2020/12/04	5	63.92	1	64.00	63.80	4	349	1.14%
2020/12/03	5	63.46	0	0.00	63.60	5	328	1.52%
2020/12/02	5	62.30	0	0.00	62.10	5	266	1.88%
2020/11/23	5	60.50	0	0.00	60.90	5	237	2.10%
2020/11/11	1	59.90	0	0.00	59.80	1	255	0.39%
2020/11/09	1	58.80	0	0.00	59.30	1	256	0.39%
2020/10/08	0	0.00	2	61.35	60.90	-2	460	-0.43%
2020/10/07	2	60.95	0	0.00	60.80	2	505	0.40%
2020/10/06	0	0.00	1	61.50	61.30	-1	601	-0.17%
2020/10/05	1	60.70	0	0.00	60.70	1	682	0.15%
2020/09/30	0	0.00	1	60.20	60.40	-1	691	-0.14%
2020/09/29	1	60.30	0	0.00	60.00	1	700	0.14%
2020/09/23	0	0.00	1	61.20	61.30	-1	824	-0.12%
2020/09/17	0	0.00	1	63.10	62.90	-1	827	-0.12%
2020/09/16	1	63.00	0	0.00	62.70	1	837	0.12%
2020/09/15	1	62.90	0	0.00	62.60	1	833	0.12%
2020/08/20	0	0.00	5	61.00	60.80	-5	867	-0.58%
2020/08/17	4	63.90	0	0.00	64.00	4	852	0.47%
2020/08/07	1	63.80	1	63.40	63.50	0	853	0.00%
2020/07/28	3	67.57	4	67.30	64.30	-1	853	-0.12%
2020/07/27	5	66.48	3	66.63	66.00	2	829	0.24%
2020/07/23	0	0.00	1	67.20	66.50	-1	797	-0.13%
2020/07/21	1	65.00	1	65.50	65.80	0	768	0.00%
2020/07/16	1	65.50	1	65.40	65.50	0	743	0.00%
2020/07/15	4	67.37	0	0.00	66.00	4	731	0.55%
2020/07/14	5	68.44	1	69.30	67.80	4	719	0.56%
2020/07/13	1	69.20	0	0.00	70.30	1	680	0.15%
2020/07/10	10	65.66	3	66.47	65.80	7	590	1.18%
2020/07/09	2	63.10	5	63.58	63.00	-3	514	-0.58%
2020/07/08	2	62.85	1	63.50	63.30	1	511	0.20%
2020/07/07	2	63.65	2	64.10	63.10	0	514	0.00%
2020/07/06	3	63.97	1	64.10	64.00	2	516	0.39%
2020/07/03	2	66.10	0	0.00	66.20	2	478	0.42%
2020/06/08	0	0.00	1	61.80	61.80	-1	482	-0.21%
2020/05/11	0	0.00	1	60.70	61.00	-1	494	-0.20%
2020/05/07	1	59.40	0	0.00	59.30	1	485	0.21%
2020/05/05	0	0.00	12	59.50	59.20	-12	483	-2.48%
2020/05/04	0	0.00	4	58.40	58.70	-4	476	-0.84%
2020/04/29	2	57.65	0	0.00	57.20	2	464	0.43%
2020/04/09	0	0.00	1	55.00	54.30	-1	468	-0.21%
2020/04/08	1	53.90	0	0.00	53.90	1	458	0.22%
2020/03/20	0	50.60	0	0.00	50.60	0	512	0.00%
2020/03/19	0.1	47.00	6	48.81	47.00	-5.9	511	-1.14%
2020/03/16	4	50.70	0	0.00	50.80	4	555	0.72%
2020/03/10	7	57.24	0	0.00	58.20	7	546	1.28%
2020/03/09	5	59.20	0	0.00	59.00	5	533	0.94%
2020/03/05	1	62.00	0	0.00	61.40	1	545	0.18%
2020/03/04	0	0.00	1	61.80	61.20	-1	544	-0.18%
2020/03/03	1	61.10	1	61.60	61.10	0	542	0.00%
2020/03/02	1	61.20	0	0.00	60.70	1	542	0.18%
2020/02/21	0	0.00	1	63.80	63.80	-1	550	-0.18%
2020/02/04	1	64.00	0	0.00	64.40	1	678	0.15%
2020/02/03	1	61.90	1	62.10	62.40	0	688	0.00%
2020/01/30	0	0.00	1	63.30	63.40	-1	710	-0.14%
2020/01/09	1	66.00	0	0.00	65.60	1	937	0.11%
2020/01/07	1	66.60	1	66.80	66.80	0	938	0.00%
2020/01/06	0	0.00	1	66.80	66.90	-1	955	-0.10%
2020/01/03	1	67.50	0	0.00	67.40	1	956	0.10%
2019/12/30	0	0.00	2	68.60	68.60	-2	964	-0.21%
2019/12/26	0	0.00	1	68.80	68.70	-1	960	-0.10%
2019/12/25	1	69.40	1	69.40	69.30	0	962	0.00%
2019/12/24	0	0.00	1	70.30	70.30	-1	955	-0.10%
2019/12/23	1	69.10	0	0.00	69.10	1	950	0.11%
2019/12/20	1	69.80	0	0.00	69.60	1	948	0.11%
2019/12/19	1	71.70	3	71.90	70.80	-2	943	-0.21%
2019/12/18	0	0.00	2.1	70.49	70.40	-2.1	909	-0.23%
2019/12/17	0	0.00	2.8	70.03	70.00	-2.8	906	-0.31%
2019/12/16	3	69.43	2	69.40	69.50	1	908	0.11%
2019/12/13	0	0.00	2	69.10	68.90	-2	906	-0.22%
2019/12/12	10	69.73	2	70.25	70.30	8	888	0.90%
2019/12/11	1	68.40	0	0.00	68.00	1	842	0.12%
2019/12/10	1	68.30	0	0.00	68.20	1	841	0.12%
2019/12/06	1	68.40	0	0.00	68.40	1	834	0.12%
2019/12/05	0	0.00	1	69.40	69.20	-1	827	-0.12%
2019/12/03	1	68.50	0	0.00	68.70	1	809	0.12%
2019/12/02	0	0.00	1	68.10	67.80	-1	796	-0.13%
2019/11/26	2	68.25	1	67.60	67.60	1	831	0.12%
2019/11/25	1	66.00	1	67.20	67.40	0	821	0.00%
2019/11/19	1	67.00	0	0.00	67.00	1	838	0.12%
2019/11/15	0	0.00	2	67.20	66.60	-2	872	-0.23%
2019/11/14	1	67.50	0	0.00	66.40	1	887	0.11%
2019/11/13	1	68.10	0	0.00	68.10	1	878	0.11%
2019/11/11	1	69.00	0	0.00	68.50	1	857	0.12%
2019/11/05	0	0.00	11	72.46	71.60	-11	814	-1.35%
2019/11/04	10	72.00	1	72.10	72.00	9	802	1.12%
2019/11/01	0	0.00	9	69.80	71.10	-9	777	-1.16%
2019/10/31	2	69.90	0	0.00	68.70	2	740	0.27%
2019/10/30	2	69.80	0	0.00	69.80	2	727	0.27%
2019/10/29	6	70.78	1	70.40	70.40	5	723	0.69%
2019/10/28	0	0.00	0.2	70.50	70.50	-0.2	704	-0.02%
2019/10/25	1	73.00	0	0.00	70.50	1	699	0.14%
2019/10/24	3	71.50	0	0.00	72.20	3	680	0.44%
2019/10/22	0	0.00	10	70.82	73.20	-10	649	-1.54%
2019/10/21	5	69.80	0	0.00	70.10	5	597	0.84%
2019/10/18	5	69.92	1	70.10	70.60	4	584	0.68%
2019/09/27	0	0.00	2	61.70	61.10	-2	358	-0.56%
2019/09/23	1	61.80	0	0.00	62.00	1	365	0.27%
2019/09/20	1	61.70	0	0.00	61.80	1	360	0.28%
2019/09/19	0	0.00	1	61.30	60.90	-1	351	-0.28%
2019/09/18	2	60.20	0	0.00	60.00	2	337	0.59%
2019/09/12	0	0.00	1	60.00	59.90	-1	339	-0.29%
2019/09/04	0	0.00	1	59.20	59.10	-1	330	-0.30%
2019/09/03	0	0.00	1	58.80	59.00	-1	323	-0.31%
2019/08/30	1	56.60	0	0.00	56.60	1	305	0.33%
2019/08/29	2	56.90	0	0.00	56.60	2	287	0.70%
2019/08/20	0	0.00	1	61.90	61.00	-1	229	-0.44%
2019/08/19	0	0.00	1	60.40	60.90	-1	199	-0.50%
2019/07/23	1	59.60	0	0.00	59.00	1	203	0.49%
2019/07/09	0	0.00	2	58.00	58.30	-2	248	-0.80%
2019/07/08	0	0.00	1	58.50	58.60	-1	248	-0.40%
2019/07/03	2	58.00	0	0.00	58.30	2	251	0.80%
2019/06/28	0	0.00	2	60.80	60.70	-2	241	-0.83%
2019/06/24	0	0.00	2	60.80	60.50	-2	243	-0.82%
2019/06/19	2	59.70	0	0.00	59.90	2	247	0.81%
2019/05/21	1	58.70	0	0.00	58.80	1	356	0.28%
2019/05/15	0	0.00	2	59.30	59.50	-2	388	-0.51%
2019/05/14	2	57.80	0	0.00	58.80	2	396	0.50%
2019/05/10	1	60.40	0	0.00	60.60	1	396	0.25%
2019/05/07	2	60.80	0	0.00	61.10	2	400	0.50%
2019/04/19	1	61.30	0	0.00	61.10	1	346	0.29%
2019/04/03	0	0.00	2	62.50	62.10	-2	339	-0.59%
2019/03/27	0	0.00	1	61.20	61.20	-1	336	-0.30%
2019/03/12	0	0.00	1	59.50	59.70	-1	353	-0.28%
2019/02/21	0	0.00	1	59.50	59.60	-1	352	-0.28%
2019/02/14	2	58.30	1	58.40	58.40	1	325	0.31%
2019/02/13	2	57.35	0	0.00	58.00	2	318	0.63%
2019/02/11	1	57.10	0	0.00	56.90	1	312	0.32%
2019/01/21	3	58.07	0	0.00	57.90	3	316	0.95%
2019/01/16	0	0.00	1	58.20	58.00	-1	342	-0.29%
2019/01/02	0	0.00	1	57.70	58.10	-1	375	-0.27%
2018/12/28	1	58.10	0	0.00	58.00	1	374	0.27%
2018/12/20	0	0.00	1	59.90	58.60	-1	374	-0.27%
2018/12/19	1	60.80	0	0.00	60.70	1	367	0.27%
2018/12/18	1	59.10	1	61.50	60.00	0	356	0.00%
2018/12/13	1	56.30	0	0.00	56.30	1	321	0.31%
2018/11/30	0	0.00	1	54.80	55.10	-1	308	-0.32%
2018/11/27	0	0.00	2	54.10	54.10	-2	286	-0.70%
2018/11/20	1	53.60	0	0.00	53.70	1	277	0.36%
2018/11/02	0	0.00	15	53.49	53.50	-15	282	-5.32%
2018/11/01	2	53.10	2	52.90	53.50	0	280	0.00%
2018/10/31	5	52.84	0	0.00	52.90	5	281	1.78%
2018/10/30	3	51.20	0	0.00	51.50	3	275	1.09%
2018/10/29	4	50.35	0	0.00	50.30	4	277	1.44%
2018/10/26	2	50.20	0	0.00	50.40	2	273	0.73%
2018/10/25	1	53.10	0	0.00	51.90	1	266	0.37%
2018/10/24	1	55.20	0	0.00	55.00	1	264	0.38%
2018/10/16	0	0.00	2	57.10	57.20	-2	305	-0.65%
2018/09/07	1	64.60	0	0.00	64.80	1	482	0.21%
2018/08/16	0	0.00	1	65.00	65.10	-1	524	-0.19%
2018/07/24	0	0.00	1	69.70	69.70	-1	576	-0.17%
2018/07/20	0	0.00	2	69.70	68.20	-2	557	-0.36%
2018/07/19	1	65.30	0	0.00	65.70	1	517	0.19%
2018/07/17	0	0.00	1	65.40	65.00	-1	535	-0.19%
2018/07/12	1	62.60	0	0.00	63.40	1	557	0.18%
2018/07/06	2	63.15	0	0.00	62.60	2	660	0.30%
2018/06/11	1	75.60	1	75.60	75.60	0	664	0.00%
2018/05/25	0	0.00	5	75.70	75.40	-5	686	-0.73%
2018/05/23	0	0.00	1	74.40	74.30	-1	693	-0.14%
2018/05/08	5	75.00	0	0.00	75.30	5	763	0.66%
2018/04/23	1	80.00	0	0.00	78.50	1	734	0.14%
2018/04/20	1	82.20	0	0.00	81.20	1	733	0.14%
2018/04/18	1	82.50	1	83.10	82.40	0	719	0.00%
2018/04/17	0	0.00	1	83.30	81.00	-1	705	-0.14%
2018/04/16	0	0.00	1	83.20	83.00	-1	698	-0.14%
2018/04/13	1	82.00	3	82.33	83.10	-2	675	-0.30%
2018/03/29	1	75.00	0	0.00	75.30	1	631	0.16%
2018/03/26	1	76.00	0	0.00	76.40	1	738	0.14%
2018/03/16	1	80.80	0	0.00	80.60	1	759	0.13%
2018/03/13	1	80.20	0	0.00	79.50	1	793	0.13%
2018/02/23	0	0.00	1	80.30	80.00	-1	1,230	-0.08%
2018/02/12	3	77.13	0	0.00	77.30	3	1,471	0.20%
2018/02/02	0	0.00	1	83.20	83.90	-1	1,448	-0.07%
2018/01/19	0	0.00	2	82.60	82.40	-2	1,450	-0.14%
2018/01/18	1	83.00	0	0.00	82.90	1	1,448	0.07%
2018/01/16	2	84.50	0	0.00	84.20	2	1,442	0.14%
2018/01/11	0	0.00	1	82.80	83.70	-1	1,446	-0.07%
2018/01/02	1	85.30	0	0.00	85.30	1	1,487	0.07%