中砂 (1560)-臺銀證券券商分點個股進出

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

中砂

(1560)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中砂 (1560)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.1	244.96	0	0.00	243.50	1.1	5,002	0.02%
2024/05/02	2	249.50	2	252.00	250.00	0	5,005	0.00%
2024/04/30	5.1	258.70	41	254.87	255.00	-35.9	5,021	-0.72%
2024/04/29	1	261.00	5	261.50	264.00	-4	4,958	-0.08%
2024/04/26	6	256.66	3.1	256.63	256.00	2.9	4,966	0.06%
2024/04/25	3.1	250.34	4	256.26	257.50	-0.9	5,018	-0.02%
2024/04/24	2	236.50	4	241.88	243.00	-2	4,996	-0.04%
2024/04/22	0	223.00	22	222.32	221.00	-22	5,047	-0.44%
2024/04/19	2	233.31	1	233.01	233.00	1	5,114	0.02%
2024/04/18	0	0.00	1	260.50	258.00	-1	5,102	-0.02%
2024/04/17	0	260.00	0	0.00	259.50	0	5,100	0.00%
2024/04/15	184	253.95	0	0.00	254.00	184	5,077	3.62%	大買/鉅額交易
2024/04/12	2	258.00	0	0.00	256.00	2	5,065	0.04%
2024/04/11	0.1	252.50	0	0.00	254.50	0.1	5,053	0.00%
2024/04/09	3	259.67	1	259.50	258.50	2	5,032	0.04%
2024/04/08	0	263.50	1	264.50	264.00	-1	5,014	-0.02%
2024/04/03	3	268.67	0.4	267.63	266.50	2.6	5,056	0.05%
2024/04/02	38.4	288.09	11	282.96	272.50	27.4	5,024	0.55%
2024/04/01	25	270.52	6.4	269.92	270.50	18.6	4,956	0.38%
2024/03/29	2	265.75	3	264.00	261.50	-1	5,046	-0.02%
2024/03/28	3	260.20	5	260.80	259.00	-2	5,089	-0.04%
2024/03/27	2	260.25	15.3	256.36	264.00	-13.3	5,048	-0.26%
2024/03/26	4.3	255.37	4	256.74	253.50	0.3	4,948	0.01%
2024/03/25	1	254.00	5.1	252.58	254.00	-4.1	4,886	-0.08%
2024/03/22	0.1	245.00	1	243.00	245.00	-0.9	4,845	-0.02%
2024/03/20	4	252.00	0	0.00	247.50	4	4,850	0.08%
2024/03/19	2	253.00	0.1	254.60	251.00	1.9	4,851	0.04%
2024/03/18	0	0.00	2.4	255.50	256.00	-2.4	4,863	-0.05%
2024/03/15	0	0.00	8	244.31	243.50	-8	4,827	-0.17%
2024/03/14	5	240.80	3	242.17	240.50	2	4,834	0.04%
2024/03/13	1.2	249.38	0	245.00	243.50	1.2	4,873	0.02%
2024/03/12	1	254.91	1	250.03	251.50	0	4,863	0.00%
2024/03/11	0	243.00	1	241.00	241.00	-1	4,828	-0.02%
2024/03/08	1	246.48	22.5	247.40	241.00	-21.5	4,848	-0.44%
2024/03/07	2	248.00	2	250.00	246.00	0	4,845	0.00%
2024/03/06	3.1	252.21	2	251.25	254.50	1.1	4,830	0.02%
2024/03/05	5.1	250.71	3	253.83	251.50	2.1	4,809	0.04%
2024/03/04	3	260.50	0	0.00	255.00	3	4,796	0.06%
2024/03/01	2.1	255.82	2	255.50	256.00	0.1	4,745	0.00%
2024/02/29	3	253.53	1	255.50	258.00	2	4,710	0.04%
2024/02/27	1	261.00	1	265.00	268.00	0	4,625	0.00%
2024/02/26	7	268.79	14.2	267.24	273.00	-7.1	4,609	-0.15%
2024/02/23	74	287.85	52	283.84	276.50	22	4,613	0.48%
2024/02/22	45.2	263.11	57.2	265.27	275.50	-12.1	4,399	-0.27%
2024/02/21	39	253.94	31	248.10	250.50	8	4,269	0.19%
2024/02/20	25	238.70	1	239.53	238.00	24	4,145	0.58%
2024/02/19	1	233.50	1	234.50	233.00	0	4,100	0.00%
2024/02/16	1	239.00	21	239.95	238.00	-20	4,154	-0.48%
2024/02/15	22	234.20	15.2	232.42	238.00	6.8	4,174	0.16%
2024/02/05	2	218.25	6	220.75	220.50	-4	4,227	-0.09%
2024/02/02	15	220.37	0	0.00	217.50	15	4,217	0.36%
2024/02/01	5.1	218.33	15	220.33	217.50	-10	4,271	-0.23%
2024/01/31	35.1	220.38	11.4	220.72	219.50	23.7	4,353	0.55%
2024/01/30	27	211.44	12	205.92	209.50	15	4,300	0.35%
2024/01/29	1	194.50	1	195.00	195.50	0	4,204	0.00%
2024/01/26	1	189.00	1	188.00	189.00	0	4,304	0.00%
2024/01/25	7	187.71	1	187.00	187.00	6	4,389	0.14%
2024/01/24	12.2	190.23	0	0.00	189.00	12.2	4,403	0.28%
2024/01/23	4	197.00	12	196.08	195.50	-8	4,411	-0.18%
2024/01/22	2	193.75	0	0.00	196.50	2	4,398	0.05%
2024/01/19	5	194.70	6.1	196.48	194.50	-1.1	4,359	-0.03%
2024/01/18	27	194.67	3	195.33	194.00	24	4,295	0.56%
2024/01/17	3	198.17	3	198.33	196.00	0	4,222	0.00%
2024/01/16	2	193.00	0	0.00	193.50	2	4,168	0.05%
2024/01/15	1	200.50	3	199.83	197.00	-2	4,189	-0.05%
2024/01/12	2	190.75	4	194.50	190.50	-2	4,163	-0.05%
2024/01/11	1	189.00	0.2	188.93	189.00	0.8	4,132	0.02%
2024/01/10	2	189.25	3	187.67	185.50	-1	4,162	-0.02%
2024/01/09	0	0.00	2.2	184.99	187.00	-2.2	4,175	-0.05%
2024/01/05	0	0.00	1	182.52	182.50	-1	4,214	-0.02%
2024/01/04	1	185.00	0	0.00	184.00	1	4,403	0.02%
2024/01/03	2	186.25	0	0.00	188.00	2	4,435	0.05%
2024/01/02	0	0.00	3	190.00	190.00	-3	4,467	-0.07%
2023/12/29	0	0.00	0.1	192.00	192.00	-0.1	4,481	0.00%
2023/12/28	0	189.00	0.5	190.68	189.00	-0.5	4,494	-0.01%
2023/12/27	3	191.84	2.3	190.53	190.50	0.7	4,522	0.02%
2023/12/26	0	0.00	7	191.14	189.00	-7	4,613	-0.15%
2023/12/25	0.3	184.40	5	183.00	185.00	-4.8	4,795	-0.10%
2023/12/22	1	172.50	2	172.75	174.00	-1	4,967	-0.02%
2023/12/21	2	168.00	1	168.50	168.00	1	4,957	0.02%
2023/12/20	1	170.50	0	0.00	170.00	1	4,991	0.02%
2023/12/18	0.1	173.94	0	0.00	172.50	0.1	5,048	0.00%
2023/12/15	1	175.50	0	0.00	174.50	1	5,045	0.02%
2023/12/14	1	181.00	0	0.00	180.00	1	5,031	0.02%
2023/12/13	1	181.50	0	0.00	178.50	1	5,055	0.02%
2023/12/12	1	179.50	2	180.25	178.00	-1	5,051	-0.02%
2023/12/11	4	177.25	1	175.50	175.50	3	5,161	0.06%
2023/12/08	2	180.00	5.3	180.59	179.00	-3.3	5,246	-0.06%
2023/12/07	3	175.50	0	0.00	174.00	3	5,251	0.06%
2023/12/06	0	180.00	0	0.00	180.50	0	5,213	0.00%
2023/12/05	1.1	180.68	0	0.00	182.00	1.1	5,182	0.02%
2023/12/04	1	189.50	3	189.50	186.50	-2	5,163	-0.04%
2023/12/01	1	187.00	1	186.50	187.00	0	5,147	0.00%
2023/11/30	1	184.00	0	0.00	184.00	1	5,116	0.02%
2023/11/29	18.1	184.91	2	185.26	186.00	16.1	5,103	0.32%
2023/11/28	0	0.00	0.9	178.22	180.00	-0.9	5,056	-0.02%
2023/11/27	1	178.51	0	0.00	178.50	1	5,019	0.02%
2023/11/24	1	184.00	0.2	183.00	184.00	0.8	4,991	0.02%
2023/11/22	0	0.00	5	186.00	188.00	-5	4,881	-0.10%
2023/11/21	0.2	178.00	0	0.00	177.00	0.2	4,809	0.00%
2023/11/20	0	0.00	50	175.80	177.50	-50	4,831	-1.03%
2023/11/17	1	178.50	1	179.50	176.50	0	4,872	0.00%
2023/11/15	3	180.00	2	178.25	178.00	1	4,852	0.02%
2023/11/14	1	183.50	2.1	180.57	181.50	-1.1	4,796	-0.02%
2023/11/13	3	178.83	5	180.90	181.00	-2	4,726	-0.04%
2023/11/09	5	170.30	4	173.25	173.50	1	4,534	0.02%
2023/11/08	3.1	172.61	4	176.25	169.50	-0.9	4,430	-0.02%
2023/11/07	12.3	169.55	8	169.81	169.50	4.3	4,285	0.10%
2023/11/06	4	180.88	4	182.13	178.50	0	4,092	0.00%
2023/11/03	4.5	176.36	6	178.16	180.00	-1.5	4,013	-0.04%
2023/11/02	0	0.00	0	171.50	171.00	0	3,884	0.00%
2023/10/31	3	162.50	0	0.00	162.50	3	3,767	0.08%
2023/10/27	1	163.50	1	164.50	163.50	0	3,806	0.00%
2023/10/26	0	0.00	1	163.50	163.50	-1	3,846	-0.03%
2023/10/25	5	167.80	4	167.75	166.00	1	3,849	0.03%
2023/10/24	2	164.75	2	166.00	167.00	0	4,034	0.00%
2023/10/23	1	163.50	1	165.00	165.00	0	4,177	0.00%
2023/10/20	0	0.00	2	164.50	167.00	-2	4,416	-0.05%
2023/10/19	2	161.50	6	163.67	164.50	-4	4,397	-0.09%
2023/10/17	1	164.00	5	163.60	163.50	-4	4,554	-0.09%
2023/10/12	1	161.50	3	163.17	165.50	-2	4,994	-0.04%
2023/10/11	2	157.75	0.1	157.67	157.00	1.9	5,049	0.04%
2023/10/06	0	155.50	1	154.00	157.00	-1	5,160	-0.02%
2023/10/05	6	155.67	1.5	155.00	154.50	4.5	5,152	0.09%
2023/10/04	6.2	155.69	2.1	154.71	155.00	4.1	5,126	0.08%
2023/10/03	5	159.40	8	159.50	157.00	-3	5,058	-0.06%
2023/10/02	13	159.81	15	161.67	160.00	-2	5,036	-0.04%
2023/09/28	15.3	156.06	14.1	156.65	154.50	1.2	4,809	0.02%
2023/09/27	4.4	150.07	7	150.08	150.50	-2.6	4,455	-0.06%
2023/09/26	1	142.00	0	0.00	142.00	1	4,184	0.02%
2023/09/25	1	143.00	2	143.75	141.00	-1	4,193	-0.02%
2023/09/22	71	141.00	5	141.80	143.50	66	4,183	1.58%
2023/09/19	1	139.00	1	139.50	139.00	0	4,119	0.00%
2023/09/18	1	140.00	0	0.00	141.50	1	4,114	0.02%
2023/09/14	3	143.17	2	144.25	144.50	1	4,150	0.02%
2023/09/13	0	0.00	2	139.00	138.50	-2	4,055	-0.05%
2023/09/12	0.2	137.00	6	137.08	136.00	-5.8	4,007	-0.14%
2023/09/11	3	131.83	0	0.00	131.00	3	4,103	0.07%
2023/09/06	0	0.00	0	133.00	134.50	0	4,527	0.00%
2023/09/04	1	128.50	1	129.50	128.50	0	4,624	0.00%
2023/09/01	1	127.50	0	0.00	127.00	1	4,653	0.02%
2023/08/31	0	0.00	1	130.50	130.00	-1	4,684	-0.02%
2023/08/29	1	128.50	0	0.00	127.50	1	4,714	0.02%
2023/08/25	0	0.00	1	130.00	129.00	-1	4,714	-0.02%
2023/08/24	1	132.00	0	0.00	128.00	1	4,699	0.02%
2023/08/23	0	0.00	1	127.50	130.00	-1	4,681	-0.02%
2023/08/22	1	126.00	2	127.50	126.00	-1	4,698	-0.02%
2023/08/18	4	128.00	0	0.00	124.50	4	4,666	0.09%
2023/08/16	0	124.50	0	0.00	124.00	0	4,625	0.00%
2023/08/15	1	123.50	1	126.50	125.00	0	4,625	0.00%
2023/08/14	4	120.88	3	121.50	121.50	1	4,614	0.02%
2023/08/11	0	0.00	2	125.00	125.50	-2	4,614	-0.04%
2023/08/10	2	123.00	0	0.00	123.00	2	4,600	0.04%
2023/08/09	2	126.50	1	127.00	127.00	1	4,572	0.02%
2023/08/08	7.3	130.16	5	130.10	129.00	2.3	4,544	0.05%
2023/08/07	2	131.50	1	132.50	132.50	1	4,512	0.02%
2023/08/04	1	130.50	0	0.00	131.50	1	4,495	0.02%
2023/08/02	3	132.00	2	132.00	131.50	1	4,485	0.02%
2023/08/01	2	137.25	0	0.00	136.00	2	4,429	0.05%
2023/07/31	8	139.69	7	140.14	138.50	1	4,395	0.02%
2023/07/28	1	140.50	0	0.00	141.50	1	4,346	0.02%
2023/07/27	1	140.51	2	141.50	141.50	-1	4,277	-0.02%
2023/07/26	3	149.33	1	146.00	149.00	2	4,045	0.05%
2023/07/25	1	153.50	4	153.26	149.00	-3	3,879	-0.08%
2023/07/24	7	141.00	3	141.17	141.50	4	3,585	0.11%
2023/07/21	2	141.50	2.4	143.60	143.50	-0.4	3,543	-0.01%
2023/07/20	5	146.00	6	148.08	147.50	-1	3,472	-0.03%
2023/07/19	3	147.31	2	141.50	142.00	1	3,337	0.03%
2023/07/18	7	147.86	8	147.25	151.50	-1	3,335	-0.03%
2023/07/17	2	148.25	3.5	145.20	145.00	-1.5	3,167	-0.05%
2023/07/14	6.4	138.58	8.3	141.00	143.00	-1.9	2,936	-0.06%
2023/07/13	0	0.00	7	127.30	130.00	-7	2,688	-0.26%
2023/07/12	0	0.00	23	123.87	122.50	-23	2,542	-0.90%
2023/07/11	1	123.00	1	123.00	122.50	0	2,508	0.00%
2023/07/10	13	121.15	15	123.37	121.00	-2	2,499	-0.08%
2023/07/07	1	120.00	0	0.00	122.00	1	2,491	0.04%
2023/07/06	2	122.50	1	123.00	122.50	1	2,454	0.04%
2023/07/05	4	124.38	1	126.00	124.00	3	2,455	0.12%
2023/07/04	1	128.00	1	128.00	128.00	0	2,459	0.00%
2023/07/03	1	126.50	2	126.50	128.00	-1	2,539	-0.04%
2023/06/30	2	123.50	2	123.75	123.00	0	2,535	0.00%
2023/06/28	5	124.00	6	124.58	124.00	-1	2,539	-0.04%
2023/06/27	5	123.80	5	125.50	124.00	0	2,544	0.00%
2023/06/26	1	124.50	1	125.50	125.50	0	2,531	0.00%
2023/06/21	1.1	127.55	1	127.00	127.00	0.1	2,538	0.00%
2023/06/20	3	129.17	1	129.00	127.50	2	2,552	0.08%
2023/06/19	1	127.50	2	128.00	127.50	-1	2,496	-0.04%
2023/06/16	0.3	129.35	0	0.00	129.50	0.3	2,473	0.01%
2023/06/15	3.3	134.15	1.1	134.36	132.00	2.3	2,413	0.09%
2023/06/14	6	126.67	10	128.00	129.00	-4	2,247	-0.18%
2023/06/13	3	128.34	13	128.69	130.50	-10	2,137	-0.47%
2023/06/12	119	122.46	1	121.50	122.00	118	1,879	6.28%	大買/鉅額交易
2023/06/09	9	119.39	17.2	119.78	124.00	-8.2	1,805	-0.45%
2023/06/08	7	117.57	0.2	116.50	116.00	6.8	1,694	0.40%
2023/06/07	2	118.75	1	119.50	118.50	1	1,716	0.06%
2023/06/06	0	0.00	3.1	118.47	118.00	-3.1	1,725	-0.18%
2023/06/05	15	116.50	1	117.00	116.50	14	1,726	0.81%
2023/06/02	0	0.00	1	117.00	117.50	-1	1,738	-0.06%
2023/06/01	0.1	116.00	4	116.13	116.50	-3.9	1,767	-0.22%
2023/05/31	0	0.00	2	114.00	113.50	-2	1,751	-0.11%
2023/05/30	0	0.00	4	113.75	114.00	-4	1,761	-0.23%
2023/05/29	3.3	115.38	1.1	114.59	114.50	2.2	1,770	0.13%
2023/05/26	7.1	115.27	3	114.00	115.00	4.1	1,786	0.23%
2023/05/24	0	0.00	1	111.00	111.50	-1	1,735	-0.06%
2023/05/23	0	0.00	1	111.50	112.00	-1	1,748	-0.06%
2023/05/19	0	0.00	1.1	111.00	110.00	-1.1	1,766	-0.06%
2023/05/16	0	0.00	1	111.00	111.00	-1	1,822	-0.05%
2023/05/12	0	0.00	10	110.00	110.00	-10	1,843	-0.54%
2023/05/11	0	0.00	10	110.00	109.50	-10	1,866	-0.54%
2023/05/09	0	0.00	11	109.14	110.00	-11	1,912	-0.58%
2023/05/08	0	0.00	0.1	111.50	111.00	-0.1	1,943	0.00%
2023/05/05	1	111.00	2	110.50	110.50	-1	1,979	-0.05%
2023/05/04	20	108.75	2.3	109.50	109.50	17.7	2,030	0.87%
2023/05/02	2	110.75	0	0.00	110.00	2	2,126	0.09%
2023/04/28	1	110.00	20.1	110.45	110.50	-19.1	2,249	-0.85%
2023/04/27	1	106.51	3	109.17	109.50	-2	2,327	-0.08%
2023/04/26	13.1	106.05	4	107.50	108.00	9.1	2,356	0.39%
2023/04/25	6.2	110.81	2	109.50	109.50	4.2	2,536	0.16%
2023/04/24	0	0.00	3	113.50	113.50	-3	2,573	-0.12%
2023/04/21	8	118.31	18.5	118.00	113.50	-10.5	2,801	-0.37%
2023/04/20	3	113.67	1.2	114.25	112.50	1.8	2,919	0.06%
2023/04/19	2	115.75	0.3	116.50	114.00	1.7	2,935	0.06%
2023/04/18	0.1	117.50	0	0.00	116.50	0.1	2,936	0.00%
2023/04/17	0	0.00	1	118.52	118.00	-1	2,952	-0.04%
2023/04/14	0.2	117.00	6	117.00	116.50	-5.8	2,960	-0.20%
2023/04/12	2.1	117.26	0	0.00	118.00	2.1	2,999	0.07%
2023/04/11	1	118.00	1	117.50	118.00	0	3,017	0.00%
2023/04/10	0	0.00	5	118.90	118.00	-5	3,041	-0.16%
2023/04/07	1	119.00	3	119.83	119.00	-2	3,056	-0.07%
2023/04/06	4	120.25	1.2	120.58	119.00	2.8	3,093	0.09%
2023/03/31	0.6	118.00	2	118.00	118.50	-1.5	3,015	-0.05%
2023/03/30	5.2	115.98	4	118.50	117.50	1.2	3,007	0.04%
2023/03/29	1	114.50	0	0.00	114.50	1	2,987	0.03%
2023/03/28	2	116.00	0	0.00	115.50	2	3,026	0.07%
2023/03/27	1	116.50	1	118.00	118.00	0	3,066	0.00%
2023/03/24	2	117.50	0	0.00	117.50	2	3,090	0.06%
2023/03/23	0	0.00	2	118.25	118.00	-2	3,153	-0.06%
2023/03/22	1	117.99	2	118.50	117.50	-1	3,156	-0.03%
2023/03/21	2	114.00	5	114.50	115.00	-3	3,163	-0.09%
2023/03/16	1	110.50	0	0.00	108.50	1	3,455	0.03%
2023/03/15	1	112.00	1	111.50	111.50	0	3,767	0.00%
2023/03/14	0	0.00	1	112.00	111.50	-1	4,411	-0.02%
2023/03/13	4	112.00	3	112.83	112.00	1	4,780	0.02%
2023/03/10	2	114.75	0	0.00	113.50	2	5,000	0.04%
2023/03/09	2	117.25	1	117.98	116.50	1	5,035	0.02%
2023/03/08	2	117.50	3	117.50	119.50	-1	5,062	-0.02%
2023/03/06	0	0.00	5	116.40	117.50	-5	5,055	-0.10%
2023/03/03	1	113.50	5	114.30	114.00	-4	5,048	-0.08%
2023/03/02	3	113.83	0	0.00	113.50	3	5,088	0.06%
2023/03/01	0	0.00	2	114.00	114.50	-2	5,122	-0.04%
2023/02/24	4.1	114.52	2	115.00	114.00	2.1	5,151	0.04%
2023/02/23	1	115.00	1	117.00	116.50	0	5,169	0.00%
2023/02/22	1	115.00	0	0.00	114.50	1	5,250	0.02%
2023/02/21	1	115.50	3	116.00	116.50	-2	5,353	-0.04%
2023/02/17	4	115.50	1	116.00	115.50	3	6,023	0.05%
2023/02/16	1	116.00	4	116.13	116.00	-3	6,122	-0.05%
2023/02/15	6	114.08	0	0.00	114.00	6	6,311	0.10%
2023/02/14	4	117.38	0.3	117.83	116.50	3.7	6,328	0.06%
2023/02/13	3	115.50	1	117.00	116.50	2	6,400	0.03%
2023/02/10	1	116.50	0	0.00	116.50	1	6,531	0.02%
2023/02/08	3	120.50	1	120.50	120.00	2	6,648	0.03%
2023/02/06	1	119.00	0	0.00	117.00	1	6,744	0.01%
2023/02/03	6	121.50	1	120.50	120.50	5	6,767	0.07%
2023/02/02	2	122.25	4.2	122.24	121.50	-2.2	6,784	-0.03%
2023/02/01	14	120.46	8	119.88	121.00	6	6,831	0.09%
2023/01/31	5	118.40	0.1	119.00	119.00	4.9	6,863	0.07%
2023/01/30	8	119.19	14	119.36	119.00	-6	6,880	-0.09%
2023/01/17	7	116.50	4	117.13	116.00	3	6,802	0.04%
2023/01/16	1	115.00	1	115.50	115.00	0	6,765	0.00%
2023/01/13	12	116.58	16.2	115.67	114.00	-4.2	6,758	-0.06%
2023/01/11	13	116.23	9	116.17	115.00	4	6,554	0.06%
2023/01/10	9.3	115.33	17.2	116.05	115.50	-7.9	6,386	-0.12%
2023/01/09	0	109.00	1	108.50	108.50	-1	6,195	-0.02%
2023/01/06	0	0.00	1	105.50	107.00	-1	6,267	-0.02%
2023/01/05	4.1	105.90	0	0.00	105.50	4.1	6,333	0.06%
2023/01/04	1	107.50	0.1	109.00	107.00	0.9	6,378	0.01%
2023/01/03	1	106.00	1	106.00	108.00	0	6,445	0.00%
2022/12/30	4.1	106.62	6	105.50	105.50	-1.9	6,458	-0.03%
2022/12/28	2	105.25	0.1	105.00	104.50	1.9	6,519	0.03%
2022/12/27	0	0.00	1	109.00	108.50	-1	6,527	-0.02%
2022/12/26	1	106.02	74	107.03	106.50	-73	6,530	-1.12%
2022/12/23	1.1	108.52	0	0.00	109.50	1.1	6,555	0.02%
2022/12/20	0	0.00	2	114.00	110.50	-2	6,711	-0.03%
2022/12/19	2	114.01	0	0.00	114.00	2	6,741	0.03%
2022/12/16	7	118.43	1	119.00	118.00	6	6,762	0.09%
2022/12/15	3	122.50	7.1	122.99	122.00	-4.1	6,774	-0.06%
2022/12/14	3	119.00	1	119.00	119.00	2	6,762	0.03%
2022/12/13	7	120.00	5	119.10	117.00	2	6,759	0.03%
2022/12/12	11	120.41	4	119.25	119.50	7	6,763	0.10%
2022/12/09	13	125.04	10	124.60	122.50	3	6,803	0.04%
2022/12/08	4	124.00	1.1	121.14	126.00	3	6,708	0.04%
2022/12/07	15.1	126.12	20.2	125.55	124.50	-5.1	6,626	-0.08%
2022/12/06	37.4	131.53	29.1	130.64	129.50	8.3	6,332	0.13%
2022/12/05	3	119.33	22.1	126.46	128.00	-19.1	5,752	-0.33%
2022/12/02	4.1	116.99	6.2	117.02	116.50	-2.1	5,433	-0.04%
2022/12/01	9	113.89	74	113.14	112.50	-65	5,276	-1.23%
2022/11/30	6	111.83	1	113.00	112.00	5	5,286	0.09%
2022/11/29	0	0.00	4	110.00	110.50	-4	5,306	-0.08%
2022/11/28	3	108.83	2	109.50	110.50	1	5,344	0.02%
2022/11/25	0.1	110.19	7	111.14	109.00	-6.9	5,373	-0.13%
2022/11/24	12	110.75	4	110.38	111.00	8	5,387	0.15%
2022/11/23	2.1	110.00	2	109.75	109.00	0.1	5,435	0.00%
2022/11/22	3	108.67	1	109.50	109.50	2	5,487	0.04%
2022/11/21	4	108.63	4	110.13	110.00	0	5,570	0.00%
2022/11/18	17.1	111.80	6	109.42	109.50	11.1	5,596	0.20%
2022/11/17	9.1	111.84	0	0.00	111.50	9.1	5,605	0.16%
2022/11/16	18.2	117.79	20.2	118.60	114.50	-2	5,749	-0.04%
2022/11/15	7.2	115.64	6.1	115.87	118.50	1.1	5,903	0.02%
2022/11/14	2.2	108.27	2	108.00	108.50	0.2	6,462	0.00%
2022/11/11	2	109.50	6	110.50	109.50	-4	6,767	-0.06%
2022/11/10	2	104.00	2	104.00	103.50	0	6,655	0.00%
2022/11/09	7	107.07	1	107.50	107.50	6	6,849	0.09%
2022/11/08	4	109.75	0	0.00	106.50	4	6,861	0.06%
2022/11/07	3	104.33	15	106.13	107.00	-12	6,859	-0.17%
2022/11/04	7	103.00	1	103.50	103.00	6	6,958	0.09%
2022/11/03	5	105.40	7	106.21	105.50	-2	6,921	-0.03%
2022/11/02	10	103.60	2	104.00	104.00	8	6,917	0.12%
2022/11/01	1	102.50	2	102.75	103.50	-1	6,991	-0.01%
2022/10/31	2	102.00	2	101.25	102.00	0	7,145	0.00%
2022/10/28	3	101.17	2	102.15	98.80	1	7,196	0.01%
2022/10/27	8	106.00	8	104.69	104.50	0	7,198	0.00%
2022/10/26	8	98.59	9	98.38	98.00	-1	7,220	-0.01%
2022/10/25	3	100.79	2	100.50	100.50	1	7,310	0.01%
2022/10/24	0	0.00	2	104.25	103.00	-2	7,471	-0.03%
2022/10/21	1	101.00	1	100.00	100.00	0	8,019	0.00%
2022/10/20	2	101.75	1.3	102.00	102.00	0.7	8,357	0.01%
2022/10/18	1.1	104.45	1	105.00	105.00	0.1	8,568	0.00%
2022/10/17	3.1	102.35	15	102.97	105.50	-11.9	8,650	-0.14%
2022/10/14	11	108.64	0	0.00	106.50	11	8,812	0.13%
2022/10/13	2	107.75	3	106.33	105.00	-1	9,193	-0.01%
2022/10/12	1	110.53	3	110.67	110.00	-2	9,298	-0.02%
2022/10/07	0.1	120.50	1	118.50	118.00	-1	10,117	-0.01%
2022/10/06	1.1	120.50	1	121.00	120.00	0.1	10,280	0.00%
2022/10/05	3	124.67	0	0.00	120.50	3	10,373	0.03%
2022/10/03	1	119.10	0	0.00	122.00	1	10,570	0.01%
2022/09/30	1	121.50	0	0.00	121.00	1	10,800	0.01%
2022/09/29	2	120.00	3	121.50	120.00	-1	11,111	-0.01%
2022/09/28	1	125.50	1.1	121.82	121.50	-0.1	11,444	0.00%
2022/09/27	2.1	130.00	1	127.50	129.50	1.1	11,691	0.01%
2022/09/26	2	127.75	4	127.50	125.50	-2	11,933	-0.02%
2022/09/23	4	132.27	15	132.30	131.50	-11	12,194	-0.09%
2022/09/22	1	137.00	6	135.75	137.00	-5	12,357	-0.04%
2022/09/21	0.1	136.00	0	0.00	136.00	0.1	12,683	0.00%
2022/09/20	1	140.00	0	0.00	139.50	1	12,963	0.01%
2022/09/19	0	0.00	0.2	137.00	138.50	-0.2	13,414	0.00%
2022/09/16	3.1	139.02	0	0.00	139.00	3.1	13,909	0.02%
2022/09/15	1.1	144.10	1	147.50	143.50	0.1	14,291	0.00%
2022/09/14	1	143.50	16	143.91	147.50	-15	14,827	-0.10%
2022/09/13	1	147.50	1	151.00	147.00	0	15,438	0.00%
2022/09/12	20	151.23	1	148.50	148.50	19	15,804	0.12%
2022/09/08	0.1	147.00	1	146.00	145.50	-0.9	16,185	-0.01%
2022/09/07	11	145.37	9	144.72	146.00	2	16,577	0.01%
2022/09/06	2.1	149.76	10	149.15	147.00	-7.9	16,835	-0.05%
2022/09/05	6	154.00	2	154.50	151.00	4	17,215	0.02%
2022/09/02	4	157.13	2.2	156.60	158.50	1.9	17,592	0.01%
2022/09/01	7	155.79	5	154.30	154.00	2	18,264	0.01%
2022/08/31	6	158.08	3	159.33	159.00	3	18,776	0.02%
2022/08/30	7.1	158.49	8	158.69	158.00	-0.9	19,327	0.00%
2022/08/29	6.2	153.32	9.2	154.25	158.00	-3	19,447	-0.02%
2022/08/26	7.1	159.50	8	158.44	156.50	-0.9	19,644	0.00%
2022/08/25	9.3	157.64	4.1	157.64	156.00	5.3	19,934	0.03%
2022/08/24	4.2	155.29	1.2	157.07	155.50	3	20,559	0.01%
2022/08/23	7.2	155.55	7	157.21	156.50	0.2	20,692	0.00%
2022/08/22	37.1	162.63	25.3	164.34	156.00	11.8	21,150	0.06%
2022/08/19	30.5	174.28	26.2	177.58	169.50	4.3	21,321	0.02%
2022/08/18	11	161.59	27	165.13	166.50	-16	21,158	-0.08%
2022/08/17	8	155.94	2	157.00	156.00	6	20,986	0.03%
2022/08/16	10	158.65	9	158.78	157.50	1	20,913	0.00%
2022/08/15	3	155.00	3	154.83	155.00	0	20,700	0.00%
2022/08/12	11	155.14	1	153.50	153.50	10	20,653	0.05%
2022/08/11	3	156.66	19	156.11	157.00	-16	20,567	-0.08%
2022/08/10	2	150.75	2	150.00	151.00	0	20,427	0.00%
2022/08/09	7	150.57	5	152.50	152.00	2	20,433	0.01%
2022/08/08	9	153.50	2.1	152.86	153.50	6.9	20,395	0.03%
2022/08/05	9	156.50	14	158.57	153.50	-5	20,376	-0.02%
2022/08/04	4.1	152.35	3	150.17	153.00	1.1	20,254	0.01%
2022/08/03	4	150.50	2	150.75	151.50	2	20,271	0.01%
2022/08/02	2	150.75	2	151.25	153.00	0	20,262	0.00%
2022/08/01	10	154.30	0	0.00	152.50	10	20,187	0.05%
2022/07/29	14	157.71	22	158.41	157.00	-8	20,124	-0.04%
2022/07/28	27	156.43	26.5	159.81	155.50	0.5	20,179	0.00%
2022/07/27	12.1	160.88	9	159.94	157.50	3.1	19,639	0.02%
2022/07/26	9	158.61	6.1	157.50	160.00	2.9	19,417	0.02%
2022/07/25	5	157.60	7	158.50	160.50	-2	19,550	-0.01%
2022/07/22	7	157.79	5	158.60	157.00	2	19,473	0.01%
2022/07/21	3	156.67	18	157.97	158.50	-15	19,390	-0.08%
2022/07/20	12.1	157.05	14.1	156.61	155.50	-2	19,200	-0.01%
2022/07/19	5.1	148.69	9	149.33	149.50	-3.9	18,785	-0.02%
2022/07/18	29	149.31	27	149.00	148.50	2	18,643	0.01%
2022/07/15	13.3	141.82	14	143.82	145.50	-0.7	18,082	0.00%
2022/07/14	14	127.82	7	130.71	132.50	7	17,735	0.04%
2022/07/13	8	130.06	3	129.17	128.50	5	17,598	0.03%
2022/07/12	0	128.00	0	0.00	127.50	0	17,525	0.00%
2022/07/11	1	138.00	2	139.50	133.00	-1	17,610	-0.01%
2022/07/08	9	137.11	7	137.64	134.50	2	17,815	0.01%
2022/07/07	17	133.26	18	134.25	135.00	-1	17,719	-0.01%
2022/07/06	14	134.25	12	132.83	132.50	2	17,431	0.01%
2022/07/05	21	144.57	17	144.53	142.50	4	17,132	0.02%
2022/07/04	13	140.69	13.3	141.44	141.50	-0.3	16,904	0.00%
2022/07/01	15	142.90	17	143.62	137.00	-2	16,782	-0.01%
2022/06/30	18.1	146.28	19	145.97	146.00	-0.9	16,742	-0.01%
2022/06/29	12	151.71	8	152.00	153.50	4	16,684	0.02%
2022/06/28	18	157.08	21.4	157.80	157.00	-3.4	16,432	-0.02%
2022/06/27	14.4	159.80	14	160.21	160.00	0.4	16,334	0.00%
2022/06/24	27	155.22	25.4	152.12	152.00	1.6	15,975	0.01%
2022/06/23	29.1	157.47	32	157.97	158.50	-3	15,563	-0.02%
2022/06/22	23.1	164.62	16	167.72	156.50	7.1	15,405	0.05%
2022/06/21	21.1	165.56	21.1	167.32	173.50	-0.1	15,188	0.00%
2022/06/20	18	160.92	17.1	160.06	158.00	0.9	15,214	0.01%
2022/06/17	11.1	159.51	16.1	158.34	161.50	-5	14,910	-0.03%
2022/06/16	18	162.86	41	165.56	155.00	-23	14,614	-0.16%
2022/06/15	12	162.42	15	161.10	159.00	-3	14,474	-0.02%
2022/06/14	42	165.86	32	164.69	167.50	10	14,691	0.07%
2022/06/13	34	166.69	15.6	165.50	165.50	18.4	14,454	0.13%
2022/06/10	32	167.45	23	167.30	168.50	9	14,155	0.06%
2022/06/09	9	157.33	13.1	161.79	164.50	-4.1	13,668	-0.03%
2022/06/08	14	152.75	19	154.18	156.50	-5	13,328	-0.04%
2022/06/07	7.5	146.30	3.1	146.55	147.00	4.4	12,870	0.03%
2022/06/06	10.1	148.68	5	148.70	147.00	5.1	12,717	0.04%
2022/06/02	17	158.47	30.2	157.72	152.00	-13.2	12,513	-0.11%
2022/06/01	33.2	164.41	27.3	164.34	165.00	5.9	12,187	0.05%
2022/05/31	5	156.20	15	157.80	156.50	-10	11,556	-0.09%
2022/05/30	20.1	156.27	10	156.50	156.50	10.1	11,610	0.09%
2022/05/27	29	145.34	22.2	147.06	152.50	6.8	11,510	0.06%
2022/05/26	30	141.88	25.2	141.77	139.00	4.8	11,016	0.04%
2022/05/25	7	134.71	18.1	135.55	136.50	-11.1	10,389	-0.11%
2022/05/23	1	129.00	1	130.00	130.00	0	10,234	0.00%
2022/05/20	3	127.33	1	128.00	128.00	2	10,258	0.02%
2022/05/19	3	126.67	3	130.00	130.00	0	10,290	0.00%
2022/05/18	5	130.50	3	129.00	129.00	2	10,509	0.02%
2022/05/17	2	130.50	1	131.50	131.50	1	11,050	0.01%
2022/05/16	3	132.00	3.5	129.57	129.50	-0.5	11,139	0.00%
2022/05/13	3.1	130.19	7.2	129.99	130.50	-4.1	11,084	-0.04%
2022/05/12	4.3	129.73	3	126.05	126.00	1.2	11,033	0.01%
2022/05/11	3.4	130.15	7	130.93	130.50	-3.6	10,955	-0.03%
2022/05/10	5	127.70	7	127.64	128.50	-2	10,868	-0.02%
2022/05/09	1	123.00	0.5	123.50	122.50	0.5	10,857	0.00%
2022/05/06	3	125.67	7	125.14	127.00	-4	10,826	-0.04%
2022/05/05	15	132.57	9	133.00	129.00	6	10,808	0.06%
2022/05/04	3.3	130.45	3	130.33	129.50	0.3	10,562	0.00%
2022/05/03	12.4	131.31	10	130.55	130.50	2.4	10,533	0.02%
2022/04/29	0	0.00	12	131.96	129.50	-12	10,430	-0.12%
2022/04/28	3	122.67	2	122.25	122.00	1	10,221	0.01%
2022/04/27	2	120.00	3	121.83	123.00	-1	10,181	-0.01%
2022/04/26	2	121.00	2	122.25	123.00	0	10,165	0.00%
2022/04/25	7	120.50	4	121.50	121.00	3	10,151	0.03%
2022/04/22	1	125.50	0	0.00	126.50	1	10,189	0.01%
2022/04/21	1	127.00	1	129.00	127.00	0	10,365	0.00%
2022/04/20	4	128.13	3	125.67	126.00	1	10,455	0.01%
2022/04/19	8	130.38	7	127.50	127.00	1	10,748	0.01%
2022/04/18	2	127.75	1.1	129.08	128.00	0.9	10,787	0.01%
2022/04/15	19	131.47	14	132.04	129.00	5	10,867	0.05%
2022/04/14	8	134.31	13	136.31	136.50	-5	10,851	-0.05%
2022/04/13	6	130.83	13	130.58	131.50	-7	10,840	-0.06%
2022/04/12	2	125.25	2	124.00	124.00	0	10,949	0.00%
2022/04/11	6	127.50	6	128.50	126.00	0	11,079	0.00%
2022/04/08	4	131.50	5	131.10	130.50	-1	11,335	-0.01%
2022/04/07	10	130.80	5.1	130.96	128.50	4.9	12,489	0.04%
2022/04/06	13.1	134.65	13	133.77	133.00	0.1	13,046	0.00%
2022/04/01	8	128.38	20	131.05	131.00	-12	13,093	-0.09%
2022/03/31	3.2	128.88	7	130.64	127.00	-3.8	13,150	-0.03%
2022/03/30	7	130.00	4	130.88	128.50	3	13,116	0.02%
2022/03/29	5	123.90	7	125.64	126.50	-2	12,990	-0.02%
2022/03/28	5	123.20	6	123.08	125.00	-1	12,869	-0.01%
2022/03/25	26.1	127.00	24.2	127.80	126.50	1.9	12,746	0.01%
2022/03/24	29	133.93	18	134.61	136.50	11	12,427	0.09%
2022/03/23	28.6	132.40	32.1	133.30	133.00	-3.5	12,120	-0.03%
2022/03/22	6	123.83	8.1	124.12	124.50	-2.1	11,520	-0.02%
2022/03/21	2	124.50	1	122.00	122.50	1	11,590	0.01%
2022/03/18	8	127.25	7.4	125.46	126.50	0.6	11,758	0.01%
2022/03/17	1.2	127.50	9.4	127.48	129.00	-8.2	11,634	-0.07%
2022/03/16	6.2	119.97	4.5	118.52	117.50	1.7	11,082	0.02%
2022/03/15	9.5	119.88	12	119.08	118.00	-2.5	10,879	-0.02%
2022/03/14	3	119.83	7.8	118.85	119.00	-4.8	10,760	-0.04%
2022/03/11	2	119.25	3.2	118.41	120.50	-1.2	10,544	-0.01%
2022/03/10	2	116.50	2	119.50	119.50	0	10,381	0.00%
2022/03/09	0	108.00	1	109.50	109.00	-1	10,312	-0.01%
2022/03/08	7	110.00	9	109.28	108.00	-2	10,292	-0.02%
2022/03/07	3	110.51	1	110.50	110.00	2	10,217	0.02%
2022/03/04	4	116.63	1	116.00	114.50	3	10,165	0.03%
2022/03/03	9.1	120.60	14	117.33	117.50	-4.9	10,131	-0.05%
2022/03/02	22	118.43	48.1	119.02	119.00	-26.1	9,904	-0.26%
2022/03/01	0	0.00	5	115.70	116.50	-5	9,357	-0.05%
2022/02/25	1	106.50	2	108.75	106.00	-1	9,276	-0.01%
2022/02/24	1	108.00	3	108.17	107.50	-2	9,192	-0.02%
2022/02/23	2	109.25	0	0.00	110.00	2	9,169	0.02%
2022/02/22	1	109.00	0	0.00	108.50	1	9,219	0.01%
2022/02/21	1	112.00	1	113.50	112.00	0	9,299	0.00%
2022/02/18	14	114.75	12.3	115.73	116.50	1.7	9,358	0.02%
2022/02/17	31	116.53	58.1	115.95	114.50	-27	9,193	-0.29%
2022/02/16	0	0.00	12.1	110.50	110.50	-12.1	8,709	-0.14%
2022/02/15	0	0.00	3	101.50	100.50	-3	8,620	-0.03%
2022/02/14	1	99.22	1	98.70	98.20	0	8,615	0.00%
2022/02/11	1	101.00	0	0.00	101.50	1	8,628	0.01%
2022/02/10	0	0.00	0.1	103.50	101.50	-0.1	8,653	0.00%
2022/02/09	3.4	105.21	3	105.17	104.00	0.4	8,699	0.00%
2022/02/08	4	101.00	4	101.38	101.00	0	8,774	0.00%
2022/02/07	7	99.53	2	101.00	101.00	5	8,836	0.06%
2022/01/25	0.2	98.69	5	99.14	97.50	-4.8	8,976	-0.05%
2022/01/24	0	100.00	1	100.50	100.00	-1	9,049	-0.01%
2022/01/21	3.1	101.97	0	0.00	100.50	3.1	9,032	0.03%
2022/01/20	2	103.50	0	0.00	103.50	2	9,017	0.02%
2022/01/19	0.1	104.31	0.3	105.00	104.00	-0.2	9,011	0.00%
2022/01/18	1	106.48	2	106.50	105.00	-1	9,003	-0.01%
2022/01/17	1	107.00	4	105.75	107.00	-3	8,986	-0.03%
2022/01/14	9.3	107.19	21	108.71	106.00	-11.7	8,905	-0.13%
2022/01/13	6	109.58	8	108.69	107.00	-2	8,728	-0.02%
2022/01/12	56	112.59	52	109.95	113.00	4	8,614	0.05%
2022/01/11	2	106.75	2	107.75	109.50	0	8,288	0.00%
2022/01/10	14	111.75	14	110.75	109.50	0	8,197	0.00%
2022/01/07	8	108.69	19.5	108.26	108.50	-11.5	8,062	-0.14%
2022/01/06	21.2	112.86	16	113.06	113.00	5.2	7,903	0.07%
2022/01/05	36	114.03	22.2	112.79	111.00	13.8	7,499	0.18%
2022/01/04	8.4	114.36	6	115.17	117.50	2.4	7,220	0.03%
2022/01/03	36	117.85	20.2	117.68	115.00	15.8	6,971	0.23%
2021/12/30	69.4	122.26	73	122.24	121.00	-3.6	6,606	-0.06%
2021/12/29	40	111.18	59.4	114.09	117.50	-19.4	5,374	-0.36%
2021/12/28	11	102.32	19	104.73	107.00	-8	4,631	-0.17%
2021/12/27	13	98.55	17	99.22	97.60	-4	4,301	-0.09%
2021/12/24	4	94.33	0	0.00	94.70	4	4,089	0.10%
2021/12/23	2	94.05	10.3	95.26	95.20	-8.3	4,008	-0.21%
2021/12/22	0	0.00	1	91.60	90.60	-1	3,909	-0.03%
2021/12/20	2.1	89.99	0	0.00	89.10	2.1	3,924	0.05%
2021/12/17	5.1	89.79	16	89.36	89.00	-10.9	3,952	-0.28%
2021/12/16	7.1	91.48	2	92.50	91.30	5.1	4,028	0.13%
2021/12/15	31.1	94.70	23	92.13	91.70	8.1	4,022	0.20%
2021/12/14	56	97.36	19	96.33	98.50	37	4,015	0.92%
2021/12/13	1	94.80	12.1	95.49	99.10	-11.1	3,715	-0.30%
2021/12/10	0.1	90.20	1	90.50	90.10	-0.9	3,533	-0.03%
2021/12/09	11	89.72	9	90.28	90.20	2	3,520	0.06%
2021/12/08	1.1	89.48	22	90.72	89.50	-21	3,497	-0.60%
2021/12/07	13.1	89.36	0	0.00	87.80	13.1	3,439	0.38%
2021/12/06	19	90.19	5	90.50	89.50	14	3,410	0.41%
2021/12/03	8	89.29	13	90.22	89.60	-5	3,342	-0.15%
2021/12/02	2	88.50	2	89.50	88.70	0	3,262	0.00%
2021/12/01	52	87.96	2	87.00	88.50	50	3,258	1.53%
2021/11/30	0	0.00	3	88.20	88.10	-3	3,278	-0.09%
2021/11/29	17	85.52	13	86.86	86.30	4	3,343	0.12%
2021/11/26	9	88.89	2	91.00	87.50	7	3,310	0.21%
2021/11/25	5.1	89.98	6	89.23	89.00	-1	3,250	-0.03%
2021/11/24	0	0.00	2	92.00	91.70	-2	3,232	-0.06%
2021/11/23	2.1	87.00	2	87.35	86.90	0.1	3,225	0.00%
2021/11/22	3	88.73	5	88.10	87.70	-2	3,343	-0.06%
2021/11/19	2	92.30	6.2	91.27	91.00	-4.2	3,311	-0.13%
2021/11/18	4.1	90.23	6	90.95	88.80	-1.9	3,220	-0.06%
2021/11/17	18	89.54	7	89.90	90.50	11	3,066	0.36%
2021/11/16	1	89.60	1.2	89.00	89.60	-0.2	2,926	-0.01%
2021/11/15	2	88.25	14.1	87.06	88.00	-12.1	2,818	-0.43%
2021/11/12	3	84.27	1	85.00	83.20	2	2,711	0.07%
2021/11/11	1	83.40	0	0.00	83.30	1	2,670	0.04%
2021/11/10	0	0.00	1	83.10	83.50	-1	2,646	-0.04%
2021/11/09	0	0.00	4	84.40	85.00	-4	2,599	-0.15%
2021/11/08	11.1	85.30	1	85.10	84.10	10.1	2,556	0.40%
2021/11/05	10	85.87	16.1	84.94	86.20	-6.1	2,471	-0.25%
2021/11/04	13	81.60	7	81.51	82.50	6	2,307	0.26%
2021/11/03	12	79.68	82	79.43	79.60	-70	2,218	-3.16%
2021/11/02	24.3	82.11	8	82.04	79.00	16.3	2,168	0.75%
2021/11/01	0.3	76.70	1	77.50	79.20	-0.8	1,991	-0.04%
2021/10/28	1	74.20	4	74.23	75.10	-3	1,848	-0.16%
2021/10/27	1	74.70	0	0.00	73.00	1	1,809	0.06%
2021/10/26	0	0.00	1	74.00	74.00	-1	1,772	-0.06%
2021/10/25	2	72.85	0	0.00	72.20	2	1,720	0.12%
2021/10/22	1	72.40	3	72.57	72.60	-2	1,715	-0.12%
2021/10/21	0	0.00	5	72.58	71.90	-5	1,699	-0.29%
2021/10/20	0	0.00	3	70.97	71.10	-3	1,659	-0.18%
2021/10/19	1	70.20	2	70.80	71.00	-1	1,658	-0.06%
2021/10/18	2	70.10	7	69.97	70.10	-5	1,664	-0.30%
2021/10/14	2	66.05	0	0.00	67.20	2	1,630	0.12%
2021/10/08	0.1	68.20	0	0.00	67.70	0.1	1,620	0.01%
2021/10/06	1.1	67.09	0	0.00	67.20	1.1	1,657	0.07%
2021/10/04	1	67.50	0	0.00	67.20	1	1,644	0.06%
2021/10/01	9	70.03	0	0.00	69.40	9	1,626	0.55%
2021/09/29	0	0.00	3	72.30	71.10	-3	1,586	-0.19%
2021/09/28	0	0.00	9	72.56	72.80	-9	1,546	-0.58%
2021/09/27	1.5	71.96	6	72.20	71.40	-4.5	1,519	-0.30%
2021/09/24	6	72.55	1	71.90	72.80	5	1,489	0.34%
2021/09/23	12	72.78	13	72.41	72.90	-1	1,435	-0.07%
2021/09/22	4.5	70.70	0	0.00	70.10	4.5	1,308	0.34%
2021/09/17	7	71.20	2	72.45	72.80	5	1,241	0.40%
2021/09/08	0	0.00	2	67.70	67.60	-2	1,034	-0.19%
2021/09/07	1	70.10	0	0.00	68.80	1	1,022	0.10%
2021/09/06	4	70.33	0	0.00	70.00	4	1,009	0.40%
2021/09/03	2	72.90	1	73.00	72.30	1	972	0.10%
2021/09/02	1	73.00	7	72.47	73.90	-6	928	-0.65%
2021/09/01	0	0.00	2	71.40	71.30	-2	821	-0.24%
2021/08/30	9	71.19	3	71.27	70.90	6	796	0.75%
2021/08/27	8.1	71.09	12	70.31	70.20	-3.9	736	-0.53%
2021/08/26	4	70.25	5	70.26	70.90	-1	650	-0.15%
2021/08/25	4	66.30	3	66.77	67.80	1	496	0.20%
2021/08/24	0	0.00	6	64.12	64.30	-6	475	-1.26%
2021/08/23	3	63.80	3	64.30	64.30	0	477	0.00%
2021/08/19	1	63.80	0	0.00	63.40	1	476	0.21%
2021/08/17	0	0.00	2	64.40	63.80	-2	473	-0.42%
2021/08/10	3	65.87	1	66.00	65.80	2	474	0.42%
2021/08/09	0	0.00	1	67.90	66.70	-1	486	-0.21%
2021/08/06	1	67.50	0	0.00	67.70	1	492	0.20%
2021/08/05	2	68.30	2	69.00	68.60	0	503	0.00%
2021/08/04	0	0.00	1	69.20	69.30	-1	520	-0.19%
2021/08/02	0	0.00	2	68.80	68.50	-2	537	-0.37%
2021/07/30	1	64.80	1	66.00	64.50	0	524	0.00%
2021/07/28	2	65.65	1	64.70	65.30	1	536	0.19%
2021/07/27	0	0.00	2	69.80	69.40	-2	538	-0.37%
2021/07/26	3	69.60	0	0.00	69.40	3	542	0.55%
2021/07/23	8	72.00	0	0.00	69.90	8	552	1.45%
2021/07/22	0	0.00	1	69.90	70.60	-1	550	-0.18%
2021/07/20	1	69.40	0	0.00	69.20	1	550	0.18%
2021/07/19	1	70.20	1	70.90	70.10	0	555	0.00%
2021/07/16	0	70.80	3	70.43	70.40	-3	592	-0.50%
2021/07/14	50	70.97	5	71.00	70.80	45	663	6.78%
2021/07/13	0	0.00	2	72.00	71.50	-2	726	-0.28%
2021/07/12	1	69.20	0	0.00	69.30	1	741	0.13%
2021/07/09	1	67.30	0	0.00	67.10	1	737	0.14%
2021/07/07	30	67.20	0	0.00	67.00	30	771	3.89%
2021/06/25	2	68.35	0	0.00	68.10	2	969	0.21%
2021/06/21	0	0.00	4	66.70	65.60	-4	976	-0.41%
2021/06/17	0	0.00	1	66.10	66.40	-1	980	-0.10%
2021/06/15	0	0.00	1	67.10	66.70	-1	996	-0.10%
2021/06/11	0	0.00	1	66.40	66.50	-1	998	-0.10%
2021/06/07	1	64.00	0	0.00	65.00	1	1,027	0.10%
2021/06/04	0	0.00	1	65.90	65.30	-1	1,034	-0.10%
2021/06/02	4	64.90	0	0.00	64.70	4	1,088	0.37%
2021/05/28	0	0.00	3	64.10	64.20	-3	1,217	-0.25%
2021/05/27	1	63.50	0	0.00	63.40	1	1,223	0.08%
2021/05/25	1	63.90	0	0.00	63.70	1	1,250	0.08%
2021/05/18	1	60.10	4	61.80	62.40	-3	1,293	-0.23%
2021/05/17	4	58.00	2	59.80	58.50	2	1,291	0.15%
2021/05/14	3	61.40	1	62.30	61.50	2	1,279	0.16%
2021/05/13	1	60.60	0	0.00	61.90	1	1,277	0.08%
2021/05/12	3	60.87	0	0.00	61.90	3	1,266	0.24%
2021/05/06	1	69.00	1	68.80	68.10	0	1,244	0.00%
2021/05/05	1	69.40	1	68.70	68.50	0	1,245	0.00%
2021/05/04	1	68.90	5	68.00	69.40	-4	1,245	-0.32%
2021/05/03	2	71.15	0	0.00	70.80	2	1,231	0.16%
2021/04/29	0	0.00	3	74.00	72.50	-3	1,224	-0.24%
2021/04/28	1	73.60	1	73.80	74.40	0	1,217	0.00%
2021/04/27	0	0.00	4	74.20	74.10	-4	1,232	-0.32%
2021/04/26	2	75.10	1	75.10	75.00	1	1,244	0.08%
2021/04/23	1	75.00	2	75.05	75.20	-1	1,258	-0.08%
2021/04/22	2	76.40	2	76.60	74.90	0	1,289	0.00%
2021/04/21	0	0.00	4	77.83	78.30	-4	1,282	-0.31%
2021/04/20	1	79.10	4	79.90	77.40	-3	1,378	-0.22%
2021/04/19	3	75.37	1	77.50	78.50	2	1,378	0.15%
2021/04/16	3	75.03	33	75.72	75.20	-30	1,368	-2.19%
2021/04/15	1	71.40	0	0.00	73.70	1	1,331	0.08%
2021/04/14	1	70.10	0	0.00	71.50	1	1,326	0.08%
2021/04/12	0	0.00	16	74.15	74.00	-16	1,322	-1.21%
2021/04/09	7	73.03	1	73.40	73.00	6	1,302	0.46%
2021/04/08	0	0.00	0.1	71.09	74.80	-0.1	1,279	-0.01%
2021/04/07	1	72.00	0	0.00	71.50	1	1,240	0.08%
2021/04/06	1	71.90	0	0.00	71.70	1	1,219	0.08%
2021/04/01	2	72.50	0	0.00	72.10	2	1,212	0.17%
2021/03/31	0	0.00	9	71.41	71.60	-9	1,212	-0.74%
2021/03/29	0	0.00	6	70.20	70.30	-6	1,264	-0.47%
2021/03/22	7	68.66	1	69.00	69.00	6	1,565	0.38%
2021/03/19	7	69.14	0	0.00	69.20	7	1,563	0.45%
2021/03/18	2	69.65	1	69.80	69.90	1	1,601	0.06%
2021/03/17	6	69.83	3	69.70	69.60	3	1,634	0.18%
2021/03/16	2	70.10	1	70.30	70.30	1	1,650	0.06%
2021/03/15	1	69.70	0	0.00	70.00	1	1,669	0.06%
2021/03/11	7	70.27	1	70.10	70.20	6	1,755	0.34%
2021/03/10	0	0.00	6	71.42	70.70	-6	1,761	-0.34%
2021/03/09	0	0.00	1	71.10	71.30	-1	1,815	-0.06%
2021/03/08	3	73.00	2	72.40	71.90	1	1,799	0.06%
2021/03/05	1	71.10	6	71.72	71.80	-5	1,775	-0.28%
2021/03/04	4	71.13	5	71.52	71.40	-1	1,759	-0.06%
2021/03/03	0	0.00	1	68.40	69.80	-1	1,697	-0.06%
2021/03/02	1	69.20	0	0.00	67.90	1	1,651	0.06%
2021/02/26	0	0.00	1	69.40	69.00	-1	1,643	-0.06%
2021/02/24	1	68.90	0	0.00	68.80	1	1,620	0.06%
2021/02/23	3	68.67	5	68.78	69.10	-2	1,598	-0.13%
2021/02/22	1	68.60	5	68.76	68.60	-4	1,587	-0.25%
2021/02/17	1	66.00	0	0.00	66.20	1	1,571	0.06%
2021/02/04	0	0.00	1	64.50	64.30	-1	1,562	-0.06%
2021/01/29	1	65.50	0	0.00	64.20	1	1,551	0.06%
2021/01/28	20	66.49	0	0.00	66.20	20	1,537	1.30%
2021/01/27	1	67.20	0	0.00	67.30	1	1,533	0.07%
2021/01/22	2	66.30	0	0.00	66.90	2	1,511	0.13%
2021/01/21	2	66.15	0	0.00	66.70	2	1,503	0.13%
2021/01/20	0	0.00	2	66.65	66.30	-2	1,493	-0.13%
2021/01/19	3	69.03	1	68.50	68.40	2	1,473	0.14%
2021/01/18	1	69.50	2	70.10	69.00	-1	1,452	-0.07%
2021/01/15	0	0.00	7	70.96	71.10	-7	1,429	-0.49%
2021/01/14	4	71.65	14	70.80	72.40	-10	1,403	-0.71%
2021/01/13	18.1	72.85	5	72.22	71.60	13.1	1,372	0.95%
2021/01/12	4	69.45	1	68.70	68.60	3	1,256	0.24%
2021/01/11	1	68.50	1	68.30	69.70	0	1,198	0.00%
2021/01/08	1	65.80	5	66.50	66.50	-4	1,127	-0.35%
2021/01/07	1	65.60	0	0.00	65.40	1	1,110	0.09%
2021/01/06	8	66.60	2	66.80	65.40	6	1,099	0.55%
2021/01/05	2	66.15	0	0.00	66.50	2	1,074	0.19%
2021/01/04	0	0.00	3	66.60	66.70	-3	1,062	-0.28%
2020/12/29	1	65.40	0	0.00	65.10	1	1,029	0.10%
2020/12/28	1	65.60	2	65.75	65.20	-1	1,019	-0.10%
2020/12/24	6	66.38	1	66.90	66.00	5	973	0.51%
2020/12/23	2	66.85	1	66.20	66.40	1	938	0.11%
2020/12/22	3	68.20	28.1	68.50	65.90	-25.1	895	-2.80%
2020/12/18	0	0.00	1	66.50	66.80	-1	737	-0.14%
2020/12/17	3	65.23	1	65.80	64.90	2	660	0.30%
2020/12/14	0	0.00	1	64.80	65.10	-1	581	-0.17%
2020/12/11	1	63.40	2	64.00	64.00	-1	538	-0.19%
2020/12/10	2	63.90	3	65.00	63.30	-1	495	-0.20%
2020/12/08	0	0.00	1	64.70	65.00	-1	451	-0.22%
2020/12/07	0	0.00	2	64.50	64.70	-2	382	-0.52%
2020/12/04	1	64.10	0	0.00	63.80	1	349	0.29%
2020/12/03	3	63.67	6	64.08	63.60	-3	328	-0.91%
2020/12/02	0	0.00	3	63.10	62.10	-3	266	-1.13%
2020/11/30	1	62.50	1	60.80	61.70	0	250	0.00%
2020/11/26	5	60.30	0	0.00	60.40	5	236	2.12%
2020/11/25	1	60.10	0	0.00	60.20	1	239	0.42%
2020/11/20	1	60.00	0	0.00	60.20	1	236	0.42%
2020/11/12	0	0.00	5	59.64	59.60	-5	256	-1.95%
2020/11/03	0	0.00	1	58.10	58.40	-1	267	-0.37%
2020/10/27	1	59.10	0	0.00	59.20	1	291	0.34%
2020/10/22	2	59.10	0	0.00	60.30	2	332	0.60%
2020/10/19	1	59.70	1	60.20	60.20	0	366	0.00%
2020/10/14	1	60.10	0	0.00	60.50	1	400	0.25%
2020/10/12	0	0.00	1	60.30	60.30	-1	430	-0.23%
2020/09/30	0	0.00	2	60.10	60.40	-2	691	-0.29%
2020/09/25	0	0.00	2	59.40	59.40	-2	766	-0.26%
2020/09/16	1	63.00	0	0.00	62.70	1	837	0.12%
2020/09/11	1	62.10	1	62.20	62.30	0	840	0.00%
2020/09/04	0	0.00	1	62.60	62.60	-1	850	-0.12%
2020/08/21	0	0.00	1	61.90	61.90	-1	867	-0.12%
2020/08/20	3	60.53	0	0.00	60.80	3	867	0.35%
2020/08/12	1	63.60	0	0.00	63.60	1	852	0.12%
2020/08/11	1	63.10	0	0.00	63.00	1	852	0.12%
2020/08/07	0	0.00	1	63.50	63.50	-1	853	-0.12%
2020/08/06	0	0.00	4	64.23	64.20	-4	853	-0.47%
2020/08/05	1	65.10	1	64.80	64.60	0	846	0.00%
2020/08/04	1	64.90	5	65.20	64.80	-4	847	-0.47%
2020/07/31	1	65.70	1	65.60	65.80	0	845	0.00%
2020/07/30	2	65.10	2	65.35	65.30	0	848	0.00%
2020/07/29	5	64.40	5	64.70	64.40	0	852	0.00%
2020/07/28	12	66.42	5	65.08	64.30	7	853	0.82%
2020/07/27	2	66.60	1	67.80	66.00	1	829	0.12%
2020/07/24	1	65.40	54	66.52	65.30	-53	810	-6.54%
2020/07/22	0	0.00	1	67.00	67.00	-1	786	-0.13%
2020/07/20	0	0.00	12	65.54	64.90	-12	756	-1.59%
2020/07/17	1	66.50	0	0.00	65.70	1	750	0.13%
2020/07/16	1	66.50	11	66.97	65.50	-10	743	-1.34%
2020/07/15	0	0.00	2	68.35	66.00	-2	731	-0.27%
2020/07/14	2	67.80	2	69.05	67.80	0	719	0.00%
2020/07/13	5	68.82	23	69.93	70.30	-18	680	-2.64%
2020/07/10	3	66.30	10	66.10	65.80	-7	590	-1.18%
2020/07/09	1	63.80	9	63.19	63.00	-8	514	-1.55%
2020/07/08	1	63.00	0	0.00	63.30	1	511	0.20%
2020/07/07	1	63.20	5	63.28	63.10	-4	514	-0.78%
2020/07/06	5	65.10	1	64.30	64.00	4	516	0.77%
2020/07/03	1	66.10	2	66.20	66.20	-1	478	-0.21%
2020/06/30	2	61.80	0	0.00	61.90	2	417	0.48%
2020/06/29	0	0.00	2	61.30	61.30	-2	419	-0.48%
2020/06/24	3	61.73	0	0.00	61.80	3	421	0.71%
2020/06/22	1	60.30	1	60.40	60.10	0	422	0.00%
2020/06/19	1	59.70	0	0.00	59.70	1	431	0.23%
2020/06/18	2	60.25	0	0.00	60.50	2	430	0.46%
2020/06/17	1	60.30	0	0.00	60.70	1	432	0.23%
2020/06/16	4	60.10	0	0.00	60.70	4	436	0.92%
2020/06/12	3	59.27	0	0.00	60.10	3	452	0.66%
2020/06/11	6	61.02	0	0.00	60.30	6	455	1.32%
2020/06/10	9	61.69	0	0.00	61.60	9	459	1.96%
2020/06/09	1	61.50	0	0.00	62.00	1	467	0.21%
2020/06/08	1	61.60	0	0.00	61.80	1	482	0.21%
2020/06/04	1	60.80	0	0.00	60.80	1	495	0.20%
2020/06/03	1	61.10	0	0.00	61.10	1	505	0.20%
2020/06/02	4	60.35	0	0.00	60.50	4	503	0.79%
2020/06/01	6	60.82	0	0.00	60.90	6	503	1.19%
2020/05/28	3	61.00	0	0.00	60.70	3	504	0.60%
2020/05/27	7	60.51	0	0.00	60.50	7	505	1.39%
2020/05/25	1	60.00	1	60.60	60.60	0	503	0.00%
2020/05/22	0	0.00	1	60.20	60.40	-1	504	-0.20%
2020/05/20	0	0.00	0.1	60.20	60.00	-0.1	505	-0.02%
2020/05/19	0	0.00	1	60.40	60.40	-1	503	-0.20%
2020/05/12	0	0.00	2	60.30	60.30	-2	494	-0.40%
2020/05/05	1	59.60	0	0.00	59.20	1	483	0.21%
2020/04/30	1	58.50	0	0.00	58.90	1	474	0.21%
2020/04/29	1	57.30	0	0.00	57.20	1	464	0.22%
2020/04/20	0	0.00	1	57.00	57.40	-1	477	-0.21%
2020/04/17	2	57.50	0	0.00	57.40	2	474	0.42%
2020/04/16	1	55.80	1	56.10	56.10	0	461	0.00%
2020/04/13	0	0.00	2	55.00	54.80	-2	467	-0.43%
2020/04/09	1	54.90	4.3	54.31	54.30	-3.3	468	-0.70%
2020/04/08	3.1	53.22	0	0.00	53.90	3.1	458	0.68%
2020/04/07	4.2	52.34	0	0.00	52.60	4.2	450	0.93%
2020/03/27	0	0.00	1	51.90	51.30	-1	467	-0.21%
2020/03/26	0	0.00	2	51.10	51.20	-2	461	-0.43%
2020/03/25	2	51.95	0	0.00	51.70	2	464	0.43%
2020/03/24	1	50.60	0	0.00	50.20	1	495	0.20%
2020/03/23	1	48.65	0	0.00	48.70	1	501	0.20%
2020/03/20	6	50.20	0	0.00	50.60	6	512	1.17%
2020/03/19	0	0.00	1	47.15	47.00	-1	511	-0.20%
2020/03/18	120	50.96	0	0.00	51.00	120	518	23.14%	大買/鉅額交易
2020/03/16	1	50.80	0	0.00	50.80	1	555	0.18%
2020/03/12	1.1	55.54	0	0.00	54.90	1.1	541	0.21%
2020/03/10	0	0.00	2	57.50	58.20	-2	546	-0.37%
2020/03/09	1.1	59.53	0	0.00	59.00	1.1	533	0.20%
2020/03/06	2	61.00	0	0.00	61.10	2	540	0.37%
2020/03/05	2	61.60	0	0.00	61.40	2	545	0.37%
2020/03/04	1	61.50	1	61.30	61.20	0	544	0.00%
2020/02/18	0	0.00	2	63.40	63.10	-2	557	-0.36%
2020/02/17	2	63.10	0	0.00	63.10	2	572	0.35%
2020/02/04	0	0.00	1	64.10	64.40	-1	678	-0.15%
2020/02/03	0	0.00	1	62.30	62.40	-1	688	-0.15%
2020/01/30	0	0.00	1	63.70	63.40	-1	710	-0.14%
2020/01/20	1	65.60	1	65.60	65.50	0	704	0.00%
2020/01/08	2	65.75	0	0.00	65.50	2	938	0.21%
2020/01/07	0	0.00	1	67.00	66.80	-1	938	-0.11%
2020/01/06	2	66.60	1	66.70	66.90	1	955	0.10%
2020/01/03	1	67.50	1	67.50	67.40	0	956	0.00%
2020/01/02	1	68.90	0	0.00	68.30	1	962	0.10%
2019/12/30	0	0.00	2	68.70	68.60	-2	964	-0.21%
2019/12/19	2	72.20	1	71.10	70.80	1	943	0.11%
2019/12/16	0	0.00	1	69.80	69.50	-1	908	-0.11%
2019/12/13	0	0.00	2	69.00	68.90	-2	906	-0.22%
2019/12/12	0	0.00	2	68.50	70.30	-2	888	-0.23%
2019/12/05	0	0.00	1	69.20	69.20	-1	827	-0.12%
2019/12/03	2	68.45	2	68.10	68.70	0	809	0.00%
2019/12/02	1	67.80	2	67.40	67.80	-1	796	-0.13%
2019/11/29	0	0.00	1	66.70	66.50	-1	801	-0.12%
2019/11/28	2	67.60	0	0.00	67.40	2	801	0.25%
2019/11/27	1	67.80	0	0.00	67.60	1	817	0.12%
2019/11/26	1	67.70	0	0.00	67.60	1	831	0.12%
2019/11/25	5	67.02	3	67.23	67.40	2	821	0.24%
2019/11/20	0	0.00	1	66.00	66.60	-1	835	-0.12%
2019/11/18	0	0.00	1	67.30	67.30	-1	846	-0.12%
2019/11/15	0	0.00	3	67.07	66.60	-3	872	-0.34%
2019/11/14	5	67.02	0	0.00	66.40	5	887	0.56%
2019/11/12	0	0.00	3	68.33	69.30	-3	870	-0.34%
2019/11/11	4	69.75	1	68.80	68.50	3	857	0.35%
2019/11/07	3	70.00	0	0.00	70.60	3	837	0.36%
2019/11/05	5	71.68	0	0.00	71.60	5	814	0.61%
2019/11/04	1	71.40	1	71.30	72.00	0	802	0.00%
2019/11/01	1	70.40	0	0.00	71.10	1	777	0.13%
2019/10/31	0	0.00	3	69.23	68.70	-3	740	-0.41%
2019/10/30	1	70.90	0	0.00	69.80	1	727	0.14%
2019/10/28	0	0.00	1	70.40	70.50	-1	704	-0.14%
2019/10/25	0.2	70.50	0	0.00	70.50	0.2	699	0.03%
2019/10/24	1	71.80	0	0.00	72.20	1	680	0.15%
2019/10/22	0	0.00	1	70.70	73.20	-1	649	-0.15%
2019/10/21	1	70.20	3	69.90	70.10	-2	597	-0.33%
2019/10/18	12	71.47	9	70.71	70.60	3	584	0.51%
2019/10/17	0	0.00	14	69.31	69.70	-14	509	-2.75%
2019/10/16	1	65.00	2	65.50	65.50	-1	450	-0.22%
2019/10/14	0.9	65.30	6	65.10	65.50	-5.1	432	-1.18%
2019/10/09	3	64.07	0	0.00	63.20	3	409	0.73%
2019/10/08	0	0.00	3	63.50	63.50	-3	401	-0.75%
2019/10/07	1	62.00	0	0.00	62.50	1	382	0.26%
2019/10/03	1	61.50	0	0.00	62.00	1	370	0.27%
2019/10/02	1	62.00	0	0.00	62.20	1	369	0.27%
2019/10/01	0	0.00	1	62.40	62.40	-1	368	-0.27%
2019/09/27	5	61.32	0	0.00	61.10	5	358	1.40%
2019/09/26	2	61.30	0	0.00	61.40	2	361	0.55%
2019/09/25	1	61.40	1	61.40	61.50	0	366	0.00%
2019/09/24	1	61.70	0	0.00	61.80	1	368	0.27%
2019/09/19	1	60.90	0	0.00	60.90	1	351	0.28%
2019/09/16	0	0.00	2	59.90	59.90	-2	338	-0.59%
2019/09/11	1	59.20	0	0.00	59.50	1	340	0.29%
2019/09/06	1	59.90	1	59.80	59.80	0	338	0.00%
2019/09/05	2	59.60	1	59.60	59.60	1	336	0.30%
2019/09/04	0	0.00	7	59.47	59.10	-7	330	-2.12%
2019/09/03	1	58.10	1	59.00	59.00	0	323	0.00%
2019/08/30	4	56.60	0	0.00	56.60	4	305	1.31%
2019/08/29	2	57.15	0	0.00	56.60	2	287	0.70%
2019/08/28	1	58.40	0	0.00	58.60	1	270	0.37%
2019/08/27	1	59.10	0	0.00	58.50	1	269	0.37%
2019/08/26	0	0.00	6	57.80	58.60	-6	267	-2.25%
2019/08/23	3	59.33	0	0.00	59.00	3	262	1.14%
2019/08/20	0	0.00	2	61.90	61.00	-2	229	-0.87%
2019/08/19	6	60.90	2	60.60	60.90	4	199	2.00%
2019/08/16	0	0.00	2	59.10	59.10	-2	182	-1.09%
2019/08/13	0	0.00	1	57.40	56.90	-1	177	-0.56%
2019/08/06	1	56.30	0	0.00	57.50	1	184	0.54%
2019/08/01	1	58.50	0	0.00	58.50	1	194	0.51%
2019/07/31	1	58.70	0	0.00	58.90	1	194	0.51%
2019/07/30	1	59.50	0	0.00	59.80	1	204	0.49%
2019/07/05	1	58.90	1	58.90	58.80	0	251	0.00%
2019/07/03	0	0.00	15	58.37	58.30	-15	251	-5.97%
2019/07/02	5	61.20	0	0.00	61.20	5	247	2.02%
2019/06/27	0	0.00	2	60.50	60.70	-2	242	-0.83%
2019/06/25	0	0.00	2	60.40	60.10	-2	243	-0.82%
2019/06/21	1	60.70	0	0.00	60.50	1	243	0.41%
2019/06/13	1	59.70	0	0.00	59.60	1	252	0.40%
2019/06/10	2	59.20	0	0.00	59.30	2	284	0.70%
2019/06/05	0	0.00	2	59.30	59.10	-2	297	-0.67%
2019/05/31	0	0.00	5	59.50	59.70	-5	308	-1.62%
2019/05/24	0	0.00	1	59.00	58.60	-1	347	-0.29%
2019/05/22	3	58.60	0	0.00	58.80	3	351	0.85%
2019/05/21	1	58.30	0	0.00	58.80	1	356	0.28%
2019/05/16	1	59.50	0	0.00	59.00	1	380	0.26%
2019/05/15	2	59.20	0	0.00	59.50	2	388	0.51%
2019/05/09	1	60.60	0	0.00	60.30	1	399	0.25%
2019/05/07	2	60.75	0	0.00	61.10	2	400	0.50%
2019/05/06	1	61.60	0	0.00	61.60	1	392	0.26%
2019/05/03	0	0.00	1	62.80	62.70	-1	389	-0.26%
2019/04/30	2	61.80	10	61.80	61.70	-8	389	-2.05%
2019/04/29	0	0.00	1	62.00	61.80	-1	390	-0.26%
2019/04/26	4	63.00	2	63.25	63.40	2	382	0.52%
2019/04/25	9	62.90	11	63.25	63.80	-2	375	-0.53%
2019/04/24	1	62.40	9	61.82	62.50	-8	354	-2.26%
2019/04/17	0	0.00	4	61.80	61.70	-4	345	-1.16%
2019/04/16	2	61.40	0	0.00	61.60	2	344	0.58%
2019/04/15	1	61.30	6	61.33	61.50	-5	343	-1.46%
2019/04/08	3	62.20	0	0.00	61.80	3	341	0.88%
2019/03/29	0.1	61.10	0	0.00	61.10	0.1	330	0.02%
2019/03/21	0	0.00	1	61.70	61.70	-1	379	-0.26%
2019/03/19	1	61.30	0	0.00	61.80	1	378	0.26%
2019/03/14	4	61.43	0	0.00	61.30	4	372	1.07%
2019/03/13	2	60.00	1	60.50	62.30	1	364	0.27%
2019/03/12	0	0.00	1	59.80	59.70	-1	353	-0.28%
2019/03/08	1	59.40	0	0.00	60.00	1	357	0.28%
2019/03/06	1	59.90	0	0.00	59.90	1	376	0.27%
2019/03/05	0	0.00	1	60.60	60.10	-1	376	-0.27%
2019/03/04	1	60.90	5	61.10	60.90	-4	372	-1.07%
2019/02/27	8	60.73	5	60.42	60.90	3	366	0.82%
2019/02/26	1	59.20	0	0.00	59.20	1	353	0.28%
2019/02/20	0	0.00	2	59.60	59.60	-2	350	-0.57%
2019/02/18	4	59.80	0	0.00	59.70	4	345	1.16%
2019/02/13	1	57.70	0	0.00	58.00	1	318	0.31%
2019/02/12	0	0.00	1	57.10	57.10	-1	313	-0.32%
2019/02/11	1	57.50	0	0.00	56.90	1	312	0.32%
2019/01/30	1	57.20	0	0.00	57.30	1	307	0.32%
2019/01/29	1	57.50	1	57.30	57.10	0	307	0.00%
2019/01/25	0	0.00	6	58.82	58.20	-6	303	-1.98%
2019/01/24	2	57.50	0	0.00	57.50	2	302	0.66%
2019/01/22	1	57.90	0	0.00	58.00	1	310	0.32%
2019/01/16	5	58.00	0	0.00	58.00	5	342	1.46%
2019/01/15	0	0.00	1	58.20	58.40	-1	343	-0.29%
2019/01/10	0	0.00	3	58.37	57.70	-3	348	-0.86%
2019/01/09	0	0.00	5	58.10	57.90	-5	350	-1.43%
2019/01/08	1	57.60	0	0.00	57.50	1	354	0.28%
2019/01/07	1	57.30	0	0.00	57.60	1	358	0.28%
2019/01/04	3	56.87	0	0.00	56.70	3	366	0.82%
2019/01/03	2	57.80	0	0.00	57.70	2	374	0.53%
2018/12/28	1	57.60	0	0.00	58.00	1	374	0.27%
2018/12/26	2	58.30	0	0.00	57.80	2	378	0.53%
2018/12/20	0	0.00	4	60.00	58.60	-4	374	-1.07%
2018/12/19	4	60.70	0	0.00	60.70	4	367	1.09%
2018/12/18	0	0.00	2	61.15	60.00	-2	356	-0.56%
2018/12/17	1	57.10	0	0.00	58.70	1	328	0.30%
2018/12/14	1	55.80	0	0.00	56.90	1	320	0.31%
2018/12/05	0	0.00	0.4	56.70	57.10	-0.4	317	-0.13%
2018/12/04	0.2	56.80	0	0.00	56.80	0.2	319	0.05%
2018/11/30	2	54.80	0	0.00	55.10	2	308	0.65%
2018/11/27	0.3	54.50	0	0.00	54.10	0.3	286	0.09%
2018/11/22	1	53.50	0	0.00	53.20	1	281	0.35%
2018/11/02	10	53.50	0	0.00	53.50	10	282	3.55%
2018/10/30	2	51.70	0	0.00	51.50	2	275	0.73%
2018/10/29	4	50.20	1	50.30	50.30	3	277	1.08%
2018/10/26	10	51.34	0	0.00	50.40	10	273	3.65%
2018/10/25	2	52.75	0	0.00	51.90	2	266	0.75%
2018/10/24	1	55.00	4	55.30	55.00	-3	264	-1.14%
2018/10/19	0	0.00	1	58.80	58.80	-1	270	-0.37%
2018/10/12	2	57.00	0	0.00	58.60	2	351	0.57%
2018/10/09	0	0.00	0.2	63.50	63.10	-0.2	339	-0.06%
2018/10/05	1	63.90	0	0.00	64.30	1	356	0.28%
2018/09/27	0	0.00	4	66.70	66.30	-4	406	-0.98%
2018/09/26	2	66.60	0	0.00	66.30	2	414	0.48%
2018/09/18	1	65.80	0	0.00	65.80	1	449	0.22%
2018/09/13	0.2	66.60	0.2	66.60	63.90	0	470	0.00%
2018/09/12	1	62.90	0	0.00	63.40	1	471	0.21%
2018/09/07	2	65.60	0	0.00	64.80	2	482	0.41%
2018/08/29	0	0.00	2	66.60	66.30	-2	502	-0.40%
2018/08/21	1	64.00	0	0.00	64.30	1	513	0.20%
2018/08/20	1	64.50	0	0.00	64.40	1	519	0.19%
2018/08/16	2	65.70	0	0.00	65.10	2	524	0.38%
2018/08/15	0	65.80	0	0.00	65.60	0	526	0.00%
2018/08/13	0	0.00	0.2	66.00	66.00	-0.2	525	-0.03%
2018/08/09	1	68.50	0	0.00	68.50	1	524	0.19%
2018/08/06	0	69.80	0	0.00	69.30	0	538	0.01%
2018/07/25	0	0.00	2	70.10	69.90	-2	575	-0.35%
2018/07/23	1	69.40	1	69.20	69.10	0	574	0.00%
2018/07/20	2	69.40	0	0.00	68.20	2	557	0.36%
2018/07/16	0	0.00	2	65.60	65.80	-2	541	-0.37%
2018/07/13	6	64.38	0	0.00	65.10	6	546	1.10%
2018/07/09	1	62.80	4	62.80	62.00	-3	653	-0.46%
2018/07/06	2	63.10	2	63.30	62.60	0	660	0.00%
2018/07/04	2	67.59	1	66.20	66.00	1	647	0.16%
2018/07/03	0	0.00	2	67.70	67.60	-2	646	-0.31%
2018/06/29	3	70.60	1	70.20	70.60	2	650	0.31%
2018/06/27	1	72.40	0	0.00	72.10	1	642	0.16%
2018/06/26	2	72.25	2	73.30	72.10	0	645	0.00%
2018/06/21	2	74.80	0	0.00	74.70	2	640	0.31%
2018/06/20	4.2	74.50	6	75.62	74.50	-1.9	647	-0.29%
2018/06/15	2	74.20	0	0.00	74.20	2	654	0.31%
2018/06/13	0	0.00	2	75.15	74.90	-2	652	-0.31%
2018/06/12	4	74.90	1	76.10	74.80	3	660	0.45%
2018/06/06	0	0.00	1	76.30	76.00	-1	664	-0.15%
2018/06/01	0	0.00	2	75.80	75.50	-2	662	-0.30%
2018/05/31	2	75.10	3	76.20	75.10	-1	663	-0.15%
2018/05/30	3	74.87	0	0.00	74.90	3	665	0.45%
2018/05/28	0	0.00	5	75.94	77.00	-5	681	-0.73%
2018/05/25	0	0.00	1	75.80	75.40	-1	686	-0.15%
2018/05/22	8	75.00	0	0.00	74.80	8	698	1.15%
2018/05/18	0	0.00	1	74.20	74.10	-1	708	-0.14%
2018/05/17	2	74.75	0	0.00	74.50	2	718	0.28%
2018/05/15	4	75.00	0	0.00	74.70	4	726	0.55%
2018/05/14	1	74.90	0	0.00	75.90	1	745	0.13%
2018/05/11	2	75.05	0	0.00	75.00	2	749	0.27%
2018/05/10	1	75.50	1	75.30	75.20	0	759	0.00%
2018/05/09	5	74.70	0	0.00	74.90	5	763	0.66%
2018/05/08	1	75.30	0	0.00	75.30	1	763	0.13%
2018/05/07	1	74.30	0	0.00	74.20	1	771	0.13%
2018/05/03	0	0.00	1	74.20	74.10	-1	766	-0.13%
2018/04/27	1	77.00	0	0.00	77.00	1	731	0.14%
2018/04/24	0	0.00	1	78.40	78.30	-1	736	-0.14%
2018/04/23	0	0.00	1	79.00	78.50	-1	734	-0.14%
2018/04/19	0	0.00	5	83.30	82.80	-5	728	-0.69%
2018/04/18	15	83.64	8	83.86	82.40	7	719	0.97%
2018/04/16	0	0.00	14	83.62	83.00	-14	698	-2.00%
2018/04/13	20	83.61	33	82.07	83.10	-13	675	-1.92%
2018/04/10	0	0.00	10	78.50	78.30	-10	604	-1.65%
2018/04/09	1	78.70	0	0.00	78.50	1	613	0.16%
2018/04/03	3	78.80	7	79.34	78.50	-4	615	-0.65%
2018/04/02	9	77.88	2	77.90	77.50	7	612	1.14%
2018/03/29	0	0.00	1	74.80	75.30	-1	631	-0.16%
2018/03/28	0.1	76.20	0	0.00	75.50	0.1	639	0.01%
2018/03/23	0.1	76.00	10	76.00	75.80	-10	760	-1.31%
2018/03/22	11	78.45	0	0.00	77.50	11	755	1.46%
2018/03/21	0.1	78.20	0	0.00	78.20	0.1	753	0.01%
2018/03/20	4	79.05	0	0.00	78.90	4	749	0.53%
2018/03/19	14	80.32	0	0.00	80.00	14	752	1.86%
2018/03/16	0	0.00	5	81.00	80.60	-5	759	-0.66%
2018/03/13	0	0.00	1	79.60	79.50	-1	793	-0.13%
2018/03/08	6	78.45	0	0.00	78.30	6	854	0.70%
2018/02/21	0	0.00	2	79.50	79.70	-2	1,473	-0.14%
2018/02/09	3	74.70	0	0.00	76.90	3	1,481	0.20%
2018/02/08	0	0.00	7	78.34	78.60	-7	1,487	-0.47%
2018/02/06	1	77.90	5	80.00	77.00	-4	1,477	-0.27%
2018/02/01	2	82.10	1	81.90	82.00	1	1,441	0.07%
2018/01/31	1	81.20	0	0.00	81.20	1	1,440	0.07%
2018/01/25	3	83.50	0	0.00	82.50	3	1,445	0.21%
2018/01/09	0	0.00	1	83.30	83.20	-1	1,444	-0.07%