中砂 (1560)-元富-城中券商分點個股進出

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
253.5
漲跌
▲4.0
漲幅
+1.60%
成交量
1,464張
產業
上市電機機械類股
510人加入追蹤

立即追蹤
本地時間:14:30

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

中砂 (1560)籌碼相關－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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
2024/05/08	1	250.00	1	248.00	253.50	0	4,791	0.00%
2024/05/07	2.1	249.02	0	0.00	249.50	2.1	4,976	0.04%
2024/05/06	6.1	251.44	2	255.50	250.50	4.1	5,034	0.08%
2024/04/30	1	257.00	0	0.00	255.00	1	5,021	0.02%
2024/04/29	0	0.00	0.1	263.50	264.00	-0.1	4,958	0.00%
2024/04/26	0.1	257.50	2.3	254.70	256.00	-2.2	4,966	-0.04%
2024/04/25	4	255.00	4	256.63	257.50	0	5,018	0.00%
2024/04/24	0.3	243.00	1	243.00	243.00	-0.7	4,996	-0.01%
2024/04/22	0	226.93	0	0.00	221.00	0	5,047	0.00%
2024/04/19	3	232.50	2	241.50	233.00	1	5,114	0.02%
2024/04/17	0.1	256.50	0	0.00	259.50	0.1	5,100	0.00%
2024/04/15	0	0.00	1	254.00	254.00	-1	5,077	-0.02%
2024/04/12	0.1	259.50	1	260.93	256.00	-0.9	5,065	-0.02%
2024/04/10	1	261.50	0	0.00	257.50	1	5,029	0.02%
2024/04/09	8.1	260.27	9	258.11	258.50	-0.9	5,032	-0.02%
2024/04/08	4	263.50	7	264.14	264.00	-3	5,014	-0.06%
2024/04/03	19	268.37	9.2	269.48	266.50	9.8	5,056	0.19%
2024/04/02	12.2	279.58	9	277.83	272.50	3.2	5,024	0.06%
2024/03/29	1	261.50	0	0.00	261.50	1	5,046	0.02%
2024/03/28	0.1	261.50	6	260.75	259.00	-5.9	5,089	-0.12%
2024/03/27	6	262.07	10	263.00	264.00	-4	5,048	-0.08%
2024/03/26	2	257.00	4.1	257.47	253.50	-2.1	4,948	-0.04%
2024/03/25	2	253.00	3	255.32	254.00	-1	4,886	-0.02%
2024/03/22	0	246.00	0	0.00	245.00	0	4,845	0.00%
2024/03/21	1	246.00	0	0.00	245.00	1	4,840	0.02%
2024/03/19	0	256.00	0	0.00	251.00	0	4,851	0.00%
2024/03/18	1	248.20	4	256.63	256.00	-3	4,863	-0.06%
2024/03/15	0	245.00	1	245.50	243.50	-1	4,827	-0.02%
2024/03/14	1	242.00	4	243.63	240.50	-3	4,834	-0.06%
2024/03/13	4.1	248.78	0	0.00	243.50	4.1	4,873	0.08%
2024/03/12	9	253.61	1	251.47	251.50	8	4,863	0.16%
2024/03/11	0	0.00	0	240.50	241.00	0	4,828	0.00%
2024/03/08	2	245.33	1.2	241.17	241.00	0.9	4,848	0.02%
2024/03/07	5	253.20	31	256.16	246.00	-26	4,845	-0.54%
2024/03/06	20	253.00	20	255.00	254.50	0	4,830	0.00%
2024/03/05	31	251.55	0	0.00	251.50	31	4,809	0.64%
2024/03/04	2	255.00	2	256.25	255.00	0	4,796	0.00%
2024/03/01	0.1	256.50	1	256.01	256.00	-0.9	4,745	-0.02%
2024/02/29	2	256.25	2	257.00	258.00	0	4,710	0.00%
2024/02/27	1.2	266.11	21	264.17	268.00	-19.9	4,625	-0.43%
2024/02/26	2	270.25	1	273.50	273.00	1	4,609	0.02%
2024/02/23	4	290.12	4	285.75	276.50	0	4,613	0.00%
2024/02/22	4	264.74	3	266.17	275.50	1	4,399	0.02%
2024/02/21	5	253.80	0	0.00	250.50	5	4,269	0.12%
2024/02/20	0.1	238.67	0	0.00	238.00	0.1	4,145	0.00%
2024/02/19	0.1	234.00	0	233.00	233.00	0.1	4,100	0.00%
2024/02/16	0	240.00	1	238.50	238.00	-1	4,154	-0.02%
2024/02/15	5	235.98	5	235.10	238.00	0	4,174	0.00%
2024/02/05	1.1	220.05	1	220.47	220.50	0.1	4,227	0.00%
2024/02/02	2.1	219.00	1	221.50	217.50	1.1	4,217	0.03%
2024/02/01	1.1	218.40	0	222.00	217.50	1.1	4,271	0.03%
2024/01/31	18	220.94	13	223.50	219.50	5	4,353	0.11%
2024/01/30	3	195.83	5	205.20	209.50	-2	4,300	-0.05%
2024/01/29	1	190.54	4	196.63	195.50	-3	4,204	-0.07%
2024/01/26	1	189.50	0	188.50	189.00	1	4,304	0.02%
2024/01/25	0	188.50	0.1	189.00	187.00	0	4,389	0.00%
2024/01/24	1.1	189.20	0	0.00	189.00	1.1	4,403	0.02%
2024/01/23	4	195.50	4	197.75	195.50	0	4,411	0.00%
2024/01/22	2	197.48	8	193.19	196.50	-6	4,398	-0.14%
2024/01/19	0	194.38	6	194.00	194.50	-6	4,359	-0.14%
2024/01/18	2	193.75	0	194.00	194.00	2	4,295	0.05%
2024/01/17	0	0.00	0	195.50	196.00	0	4,222	0.00%
2024/01/16	0.1	195.96	0	0.00	193.50	0.1	4,168	0.00%
2024/01/15	6	197.42	6	199.17	197.00	0	4,189	0.00%
2024/01/12	3	194.00	0	0.00	190.50	3	4,163	0.07%
2024/01/11	1	186.50	2	188.99	189.00	-1	4,132	-0.02%
2024/01/10	3	186.67	5	190.00	185.50	-2	4,162	-0.05%
2024/01/09	5	187.00	3	184.01	187.00	2	4,175	0.05%
2024/01/08	5	181.00	0	0.00	180.50	5	4,161	0.12%
2024/01/04	1	187.50	2	184.50	184.00	-1	4,403	-0.02%
2024/01/03	0	0.00	1	185.50	188.00	-1	4,435	-0.02%
2023/12/29	1	190.50	0	193.00	192.00	1	4,481	0.02%
2023/12/27	30	189.32	37	190.89	190.50	-7	4,522	-0.15%
2023/12/26	24	189.48	22	186.32	189.00	2	4,613	0.04%
2023/12/25	21	184.10	24.1	181.61	185.00	-3.1	4,795	-0.06%
2023/12/22	0	0.00	0.1	171.00	174.00	-0.1	4,967	0.00%
2023/12/18	0	0.00	0	175.00	172.50	0	5,048	0.00%
2023/12/15	11.1	176.79	0	0.00	174.50	11.1	5,045	0.22%
2023/12/13	16	178.69	6	179.00	178.50	10	5,055	0.20%
2023/12/12	1	177.52	11	180.86	178.00	-10	5,051	-0.20%
2023/12/11	12	177.17	1	175.50	175.50	11	5,161	0.21%
2023/12/08	8	180.00	25	181.88	179.00	-17	5,246	-0.32%
2023/12/07	11	175.68	3	173.83	174.00	8	5,251	0.15%
2023/12/06	5	178.00	0	0.00	180.50	5	5,213	0.10%
2023/12/05	0	0.00	1.1	179.85	182.00	-1.1	5,182	-0.02%
2023/12/04	1	187.06	0	0.00	186.50	1	5,163	0.02%
2023/12/01	0	0.00	1	184.00	187.00	-1	5,147	-0.02%
2023/11/30	11	184.50	11	184.27	184.00	0	5,116	0.00%
2023/11/29	1	186.50	0	0.00	186.00	1	5,103	0.02%
2023/11/28	0	0.00	16	178.50	180.00	-16	5,056	-0.32%
2023/11/27	1	179.50	0	0.00	178.50	1	5,019	0.02%
2023/11/24	0	184.00	1	184.50	184.00	-1	4,991	-0.02%
2023/11/22	1	185.50	13	181.96	188.00	-12	4,881	-0.25%
2023/11/20	1	176.00	21	175.95	177.50	-20	4,831	-0.41%
2023/11/17	10	176.50	16	178.16	176.50	-6	4,872	-0.12%
2023/11/15	23	182.78	21	177.76	178.00	2	4,852	0.04%
2023/11/14	68	182.98	42	181.20	181.50	26	4,796	0.54%
2023/11/13	16.1	181.49	7	180.79	181.00	9.1	4,726	0.19%
2023/11/10	1	171.50	0	0.00	171.00	1	4,548	0.02%
2023/11/09	0	0.00	1	172.90	173.50	-1	4,534	-0.02%
2023/11/08	12	174.21	14	175.86	169.50	-2	4,430	-0.05%
2023/11/07	18	167.20	77.1	168.07	169.50	-59.1	4,285	-1.38%
2023/11/06	12	180.25	20.1	181.25	178.50	-8.1	4,092	-0.20%
2023/11/03	85	178.33	87	177.75	180.00	-2	4,013	-0.05%
2023/11/02	41	170.84	13	170.85	171.00	28	3,884	0.72%
2023/11/01	30	165.93	0	0.00	168.50	30	3,798	0.79%
2023/10/31	11	164.77	10	164.50	162.50	1	3,767	0.03%
2023/10/30	10	164.00	10.2	163.48	163.50	-0.2	3,782	-0.01%
2023/10/27	15	163.67	20	163.75	163.50	-5	3,806	-0.13%
2023/10/26	41	167.16	82	164.84	163.50	-41	3,846	-1.07%
2023/10/25	19	167.03	2	167.50	166.00	17	3,849	0.44%
2023/10/24	31	166.73	31	165.98	167.00	0	4,034	0.00%
2023/10/23	23	165.04	28.1	163.57	165.00	-5.1	4,177	-0.12%
2023/10/20	44.3	163.93	21	162.07	167.00	23.3	4,416	0.53%
2023/10/19	20	161.10	9	163.67	164.50	11	4,397	0.25%
2023/10/18	49	163.28	34.1	161.78	160.50	14.9	4,462	0.33%
2023/10/17	31	163.52	32	163.86	163.50	-1	4,554	-0.02%
2023/10/16	10	161.50	10	162.00	162.00	0	4,659	0.00%
2023/10/13	11	163.36	5	163.20	164.50	6	4,811	0.12%
2023/10/12	31	164.19	28.2	162.64	165.50	2.8	4,994	0.06%
2023/10/06	1	155.00	1	153.50	157.00	0	5,160	0.00%
2023/10/05	1	155.50	3	156.00	154.50	-2	5,152	-0.04%
2023/10/04	1	157.00	1	153.50	155.00	0	5,126	0.00%
2023/10/03	0	0.00	1	158.50	157.00	-1	5,058	-0.02%
2023/10/02	23	156.83	30	158.58	160.00	-7	5,036	-0.14%
2023/09/28	55	156.16	68	154.80	154.50	-13	4,809	-0.27%
2023/09/27	21	152.24	28	150.55	150.50	-7	4,455	-0.16%
2023/09/25	32	144.55	61	143.23	141.00	-29	4,193	-0.69%
2023/09/22	2	143.00	2	143.50	143.50	0	4,183	0.00%
2023/09/20	1	137.00	1	137.50	137.50	0	4,103	0.00%
2023/09/19	2	140.00	1	139.00	139.00	1	4,119	0.02%
2023/09/18	1	138.07	1	141.50	141.50	0	4,114	0.00%
2023/09/15	0	144.00	1	145.00	143.00	-1	4,091	-0.02%
2023/09/14	7.1	144.06	12.2	144.57	144.50	-5.2	4,150	-0.12%
2023/09/13	6	139.58	1	139.00	138.50	5	4,055	0.12%
2023/09/12	5	136.00	7	136.50	136.00	-2	4,007	-0.05%
2023/09/07	0	0.00	1	132.50	133.00	-1	4,464	-0.02%
2023/09/06	2	133.00	0	0.00	134.50	2	4,527	0.04%
2023/09/04	0	0.00	3	129.00	128.50	-3	4,624	-0.06%
2023/08/24	0.1	131.00	0	0.00	128.00	0.1	4,699	0.00%
2023/08/23	1	130.50	2	127.00	130.00	-1	4,681	-0.02%
2023/08/22	3	126.83	1	126.50	126.00	2	4,698	0.04%
2023/08/18	0.1	126.75	0	0.00	124.50	0.1	4,666	0.00%
2023/08/17	0	126.55	0	0.00	127.50	0	4,642	0.00%
2023/08/15	0	0.00	0	123.50	125.00	0	4,625	0.00%
2023/08/10	0	124.50	0	0.00	123.00	0	4,600	0.00%
2023/08/08	2.1	129.00	0.1	129.00	129.00	2.1	4,544	0.05%
2023/08/07	0	131.18	0	0.00	132.50	0	4,512	0.00%
2023/08/02	10	132.50	0	0.00	131.50	10	4,485	0.22%
2023/08/01	21	136.24	2	140.50	136.00	19	4,429	0.43%
2023/07/31	0.2	139.50	0	0.00	138.50	0.2	4,395	0.00%
2023/07/28	2	140.50	0	0.00	141.50	2	4,346	0.05%
2023/07/27	14	140.75	37	139.37	141.50	-23	4,277	-0.54%
2023/07/26	13.1	148.07	7	150.79	149.00	6.1	4,045	0.15%
2023/07/25	14	151.07	12	152.83	149.00	2	3,879	0.05%
2023/07/24	0	0.00	8	141.75	141.50	-8	3,585	-0.22%
2023/07/21	7	142.07	11	140.77	143.50	-4	3,543	-0.11%
2023/07/20	34	147.81	17	147.06	147.50	17	3,472	0.49%
2023/07/19	7	145.36	4	145.50	142.00	3	3,337	0.09%
2023/07/18	0	0.00	13	142.85	151.50	-13	3,335	-0.39%
2023/07/17	8.1	147.04	9	145.56	145.00	-1	3,167	-0.03%
2023/07/14	32.1	141.30	13.1	140.47	143.00	19	2,936	0.65%
2023/07/13	0	0.00	1.3	130.00	130.00	-1.3	2,688	-0.05%
2023/07/12	0	0.00	1	122.50	122.50	-1	2,542	-0.04%
2023/07/10	1	122.00	0	0.00	121.00	1	2,499	0.04%
2023/07/07	0	0.00	1	120.50	122.00	-1	2,491	-0.04%
2023/07/06	0.2	124.00	0	0.00	122.50	0.2	2,454	0.01%
2023/07/03	1	127.00	0	0.00	128.00	1	2,539	0.04%
2023/06/30	0	0.00	2	123.00	123.00	-2	2,535	-0.08%
2023/06/28	1	124.50	0	0.00	124.00	1	2,539	0.04%
2023/06/27	0	0.00	3	125.00	124.00	-3	2,544	-0.12%
2023/06/21	3	127.50	3	128.00	127.00	0	2,538	0.00%
2023/06/20	3	132.00	0	0.00	127.50	3	2,552	0.12%
2023/06/19	0	0.00	1	127.50	127.50	-1	2,496	-0.04%
2023/06/16	1	131.00	2.1	130.06	129.50	-1.1	2,473	-0.05%
2023/06/15	14.1	131.52	7	132.36	132.00	7.1	2,413	0.29%
2023/06/14	2	127.50	4.1	128.09	129.00	-2.1	2,247	-0.10%
2023/06/13	8.1	129.35	14	129.00	130.50	-5.9	2,137	-0.27%
2023/06/12	3	122.33	3.1	121.52	122.00	-0.1	1,879	-0.01%
2023/06/09	7.1	120.66	23	119.70	124.00	-15.9	1,805	-0.88%
2023/06/08	0	0.00	2	116.00	116.00	-2	1,694	-0.12%
2023/06/07	4	118.63	2	119.00	118.50	2	1,716	0.12%
2023/06/05	0	116.50	2	116.50	116.50	-2	1,726	-0.11%
2023/06/02	2	117.00	1	117.00	117.50	1	1,738	0.06%
2023/06/01	5	114.00	0	0.00	116.50	5	1,767	0.28%
2023/05/29	2	114.75	1	116.00	114.50	1	1,770	0.06%
2023/05/26	0	0.00	0.1	115.50	115.00	-0.1	1,786	-0.01%
2023/05/24	1	111.00	0	0.00	111.50	1	1,735	0.06%
2023/05/23	0	0.00	1	111.50	112.00	-1	1,748	-0.06%
2023/05/22	0	0.00	2	111.00	111.00	-2	1,760	-0.11%
2023/05/18	0	0.00	1	112.00	111.50	-1	1,787	-0.06%
2023/05/17	0	0.00	0.2	112.00	112.50	-0.2	1,827	-0.01%
2023/05/16	2	111.25	0	0.00	111.00	2	1,822	0.11%
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%
2023/05/10	0	109.50	2	109.00	110.50	-2	1,895	-0.11%
2023/05/05	0	111.00	0	0.00	110.50	0	1,979	0.00%
2023/05/03	0	0.00	1	109.50	109.00	-1	2,086	-0.05%
2023/04/28	1	109.50	0	0.00	110.50	1	2,249	0.04%
2023/04/25	1	113.94	2	109.00	109.50	-1	2,536	-0.04%
2023/04/24	4	113.63	5	113.50	113.50	-1	2,573	-0.04%
2023/04/21	5	118.80	13	116.35	113.50	-8	2,801	-0.29%
2023/04/19	0	0.00	1.1	114.02	114.00	-1.1	2,935	-0.04%
2023/04/18	0	0.00	0.1	117.50	116.50	-0.1	2,936	0.00%
2023/04/14	0	117.00	0	0.00	116.50	0	2,960	0.00%
2023/04/12	1	116.50	1	117.50	118.00	0	2,999	0.00%
2023/04/07	8	119.00	8	120.25	119.00	0	3,056	0.00%
2023/04/06	26	118.92	26	118.79	119.00	0	3,093	0.00%
2023/03/31	28	117.82	0	0.00	118.50	28	3,015	0.93%
2023/03/29	0	0.00	1	114.50	114.50	-1	2,987	-0.03%
2023/03/28	1	116.00	0	0.00	115.50	1	3,026	0.03%
2023/03/24	2	118.25	0	0.00	117.50	2	3,090	0.06%
2023/03/23	1	117.00	1	119.00	118.00	0	3,153	0.00%
2023/03/22	1	117.50	0.1	117.50	117.50	0.9	3,156	0.03%
2023/03/17	0	0.00	1	112.00	111.50	-1	3,346	-0.03%
2023/03/16	0	0.00	6	109.50	108.50	-6	3,455	-0.17%
2023/03/15	1	112.50	0	0.00	111.50	1	3,767	0.03%
2023/03/14	0	112.50	0	0.00	111.50	0	4,411	0.00%
2023/03/13	0	0.00	5	109.80	112.00	-5	4,780	-0.10%
2023/03/10	0	0.00	2.1	114.01	113.50	-2.1	5,000	-0.04%
2023/03/09	2	117.25	0	0.00	116.50	2	5,035	0.04%
2023/03/08	0	0.00	3	118.50	119.50	-3	5,062	-0.06%
2023/03/06	1	118.00	0.3	116.40	117.50	0.8	5,055	0.01%
2023/03/02	1	114.00	7	113.50	113.50	-6	5,088	-0.12%
2023/03/01	1	114.00	1	114.50	114.50	0	5,122	0.00%
2023/02/23	2	116.25	0	0.00	116.50	2	5,169	0.04%
2023/02/17	0	0.00	1	115.50	115.50	-1	6,023	-0.02%
2023/02/16	0	0.00	4	115.75	116.00	-4	6,122	-0.07%
2023/02/15	6	113.50	0.1	114.00	114.00	6	6,311	0.09%
2023/02/14	1	117.50	2	117.00	116.50	-1	6,328	-0.02%
2023/02/10	1	117.50	0	0.00	116.50	1	6,531	0.02%
2023/02/09	0	0.00	1	118.50	118.50	-1	6,600	-0.02%
2023/02/08	0	0.00	1	120.02	120.00	-1	6,648	-0.02%
2023/02/07	0	0.00	1	118.00	118.00	-1	6,735	-0.01%
2023/02/06	2	117.25	8	119.00	117.00	-6	6,744	-0.09%
2023/02/03	2	122.25	8	121.13	120.50	-6	6,767	-0.09%
2023/02/02	1	123.00	0.1	122.50	121.50	1	6,784	0.01%
2023/02/01	14	121.00	0	0.00	121.00	14	6,831	0.20%
2023/01/31	6	118.25	2	119.00	119.00	4	6,863	0.06%
2023/01/30	9	119.28	8	119.56	119.00	1	6,880	0.01%
2023/01/17	2	116.50	0	117.00	116.00	2	6,802	0.03%
2023/01/16	2	115.00	0	0.00	115.00	2	6,765	0.03%
2023/01/13	22	116.55	11	115.56	114.00	11	6,758	0.16%
2023/01/12	1.1	113.69	2	115.75	113.50	-0.9	6,587	-0.01%
2023/01/11	6.1	117.24	5	114.50	115.00	1.1	6,554	0.02%
2023/01/10	6.1	116.24	5	114.90	115.50	1.1	6,386	0.02%
2023/01/09	0.1	109.00	1	108.51	108.50	-1	6,195	-0.02%
2023/01/06	1	107.00	1	105.50	107.00	0	6,267	0.00%
2023/01/05	0.1	107.00	0	0.00	105.50	0.1	6,333	0.00%
2023/01/04	1.1	108.00	5	108.20	107.00	-3.9	6,378	-0.06%
2023/01/03	6	105.58	1	107.50	108.00	5	6,445	0.08%
2022/12/29	0	0.00	1	104.00	105.00	-1	6,481	-0.02%
2022/12/27	1	108.50	1	108.50	108.50	0	6,527	0.00%
2022/12/26	3	106.50	2	108.00	106.50	1	6,530	0.02%
2022/12/23	2	108.00	2	108.50	109.50	0	6,555	0.00%
2022/12/20	3	113.17	1	114.50	110.50	2	6,711	0.03%
2022/12/19	14.1	114.40	14	114.54	114.00	0.1	6,741	0.00%
2022/12/15	0	0.00	1	123.00	122.00	-1	6,774	-0.01%
2022/12/12	0	0.00	1	119.50	119.50	-1	6,763	-0.01%
2022/12/09	3	123.00	2.1	126.89	122.50	0.9	6,803	0.01%
2022/12/08	5.1	124.30	5	123.70	126.00	0.1	6,708	0.00%
2022/12/07	6	124.75	1.1	125.39	124.50	4.9	6,626	0.07%
2022/12/06	60.1	130.66	46	130.79	129.50	14.1	6,332	0.22%
2022/12/05	10	122.55	12.1	124.40	128.00	-2.1	5,752	-0.04%
2022/12/02	1	116.50	80.4	116.51	116.50	-79.4	5,433	-1.46%
2022/12/01	84	113.57	5	114.80	112.50	79	5,276	1.50%
2022/11/30	0	0.00	28	112.95	112.00	-28	5,286	-0.53%
2022/11/29	0	110.00	0	0.00	110.50	0	5,306	0.00%
2022/11/28	0	0.00	1	108.00	110.50	-1	5,344	-0.02%
2022/11/25	2.1	111.24	1	110.00	109.00	1.1	5,373	0.02%
2022/11/24	2.3	109.14	3	109.68	111.00	-0.7	5,387	-0.01%
2022/11/23	0	110.00	1	110.00	109.00	-1	5,435	-0.02%
2022/11/22	1	109.00	1	109.00	109.50	0	5,487	0.00%
2022/11/21	0	0.00	1	108.00	110.00	-1	5,570	-0.02%
2022/11/18	11	109.91	6	112.67	109.50	5	5,596	0.09%
2022/11/17	15	111.80	9	112.94	111.50	6	5,605	0.11%
2022/11/16	20	116.47	5	114.40	114.50	15	5,749	0.26%
2022/11/15	16	115.50	31	115.08	118.50	-15	5,903	-0.25%
2022/11/14	9	107.56	9	108.44	108.50	0	6,462	0.00%
2022/11/11	2	110.00	16.2	109.76	109.50	-14.2	6,767	-0.21%
2022/11/10	5	104.40	2	105.00	103.50	3	6,655	0.05%
2022/11/09	3	106.83	1	107.50	107.50	2	6,849	0.03%
2022/11/08	16	108.50	8	108.38	106.50	8	6,861	0.12%
2022/11/07	1	105.00	5	106.50	107.00	-4	6,859	-0.06%
2022/11/04	5	102.90	0	0.00	103.00	5	6,958	0.07%
2022/11/03	5	104.90	13	105.15	105.50	-8	6,921	-0.12%
2022/11/02	2	103.50	0	0.00	104.00	2	6,917	0.03%
2022/11/01	2	103.00	2	101.75	103.50	0	6,991	0.00%
2022/10/31	3	101.83	7	102.07	102.00	-4	7,145	-0.06%
2022/10/28	8	102.38	2	100.00	98.80	6	7,196	0.08%
2022/10/27	6	104.33	1.3	104.64	104.50	4.8	7,198	0.07%
2022/10/26	4	97.95	26	98.17	98.00	-22	7,220	-0.30%
2022/10/25	5	101.70	2	102.00	100.50	3	7,310	0.04%
2022/10/24	1	106.00	1	105.00	103.00	0	7,471	0.00%
2022/10/21	0	0.00	2	101.25	100.00	-2	8,019	-0.02%
2022/10/20	1	103.00	1	101.50	102.00	0	8,357	0.00%
2022/10/19	7	105.79	7	104.00	104.50	0	8,454	0.00%
2022/10/17	5	101.80	2	101.50	105.50	3	8,650	0.03%
2022/10/14	2.1	109.94	1	108.50	106.50	1.1	8,812	0.01%
2022/10/13	7	105.86	9	108.22	105.00	-2	9,193	-0.02%
2022/10/12	2	111.50	4	109.13	110.00	-2	9,298	-0.02%
2022/10/11	2	111.50	1	113.50	111.00	1	9,819	0.01%
2022/10/06	2	119.50	1	122.00	120.00	1	10,280	0.01%
2022/10/05	3.1	122.81	2	125.50	120.50	1.1	10,373	0.01%
2022/10/04	0	0.00	5	122.50	122.50	-5	10,402	-0.05%
2022/10/03	6	122.33	0	0.00	122.00	6	10,570	0.06%
2022/09/30	11	116.68	4	117.88	121.00	7	10,800	0.06%
2022/09/29	1	122.00	8	121.00	120.00	-7	11,111	-0.06%
2022/09/28	5	126.10	3	122.83	121.50	2	11,444	0.02%
2022/09/27	0	0.00	3	127.49	129.50	-3	11,691	-0.03%
2022/09/26	1	127.95	1	128.00	125.50	0	11,933	0.00%
2022/09/23	6	132.66	3	133.67	131.50	3	12,194	0.02%
2022/09/22	3	137.00	4	133.75	137.00	-1	12,357	-0.01%
2022/09/21	28	136.04	13	135.31	136.00	15	12,683	0.12%
2022/09/20	0	0.00	1	137.50	139.50	-1	12,963	-0.01%
2022/09/19	7	139.29	1	137.00	138.50	6	13,414	0.04%
2022/09/16	19	138.61	17	139.38	139.00	2	13,909	0.01%
2022/09/15	2	145.25	2	146.00	143.50	0	14,291	0.00%
2022/09/14	2	145.00	1	147.50	147.50	1	14,827	0.01%
2022/09/13	6	148.17	3	150.17	147.00	3	15,438	0.02%
2022/09/12	4	149.38	3	150.50	148.50	1	15,804	0.01%
2022/09/08	6	145.83	6	146.17	145.50	0	16,185	0.00%
2022/09/07	6	144.17	20	143.80	146.00	-14	16,577	-0.08%
2022/09/06	6.1	148.91	5.4	150.54	147.00	0.7	16,835	0.00%
2022/09/05	12.2	153.48	2	153.50	151.00	10.2	17,215	0.06%
2022/09/02	2	156.25	22	158.18	158.50	-20	17,592	-0.11%
2022/09/01	4.1	156.50	2.9	155.43	154.00	1.2	18,264	0.01%
2022/08/31	6.5	158.07	0	0.00	159.00	6.5	18,776	0.03%
2022/08/30	6.1	158.17	1	159.00	158.00	5.1	19,327	0.03%
2022/08/29	6.1	150.85	2	157.00	158.00	4.1	19,447	0.02%
2022/08/26	27	158.83	40.1	158.78	156.50	-13.1	19,644	-0.07%
2022/08/25	18	157.00	15.2	156.52	156.00	2.8	19,934	0.01%
2022/08/24	5.1	155.01	6.4	156.06	155.50	-1.3	20,559	-0.01%
2022/08/23	24	155.25	24	156.46	156.50	0	20,692	0.00%
2022/08/22	53.1	163.58	32.2	158.88	156.00	20.9	21,150	0.10%
2022/08/19	36.8	174.54	41	177.41	169.50	-4.2	21,321	-0.02%
2022/08/18	24	166.50	28.1	166.18	166.50	-4.1	21,158	-0.02%
2022/08/17	11.1	156.36	3	157.00	156.00	8.1	20,986	0.04%
2022/08/16	8	159.56	10	157.00	157.50	-2	20,913	-0.01%
2022/08/15	4	154.88	3	154.00	155.00	1	20,700	0.00%
2022/08/12	9	157.00	3.1	154.39	153.50	5.9	20,653	0.03%
2022/08/11	2.1	156.32	3	156.17	157.00	-0.9	20,567	0.00%
2022/08/10	4	151.00	4	150.63	151.00	0	20,427	0.00%
2022/08/09	9	150.72	9	150.44	152.00	0	20,433	0.00%
2022/08/08	7	153.79	8	153.69	153.50	-1	20,395	0.00%
2022/08/05	11	155.45	11	156.09	153.50	0	20,376	0.00%
2022/08/04	6	151.25	5.1	151.22	153.00	0.9	20,254	0.00%
2022/08/03	5	150.50	4	151.00	151.50	1	20,271	0.00%
2022/08/02	0	0.00	1	153.00	153.00	-1	20,262	0.00%
2022/08/01	7.1	153.20	6	155.25	152.50	1.1	20,187	0.01%
2022/07/29	8	158.38	6	158.33	157.00	2	20,124	0.01%
2022/07/28	8	154.31	6	161.50	155.50	2	20,179	0.01%
2022/07/27	8	159.13	18	157.94	157.50	-10	19,639	-0.05%
2022/07/26	7	158.29	5	158.02	160.00	2	19,417	0.01%
2022/07/25	35	159.54	35	158.03	160.50	0	19,550	0.00%
2022/07/22	12.1	157.06	3.2	157.13	157.00	8.9	19,473	0.05%
2022/07/21	7	157.00	9	157.33	158.50	-2	19,390	-0.01%
2022/07/20	24	156.65	22.2	156.24	155.50	1.8	19,200	0.01%
2022/07/19	4	149.75	11	148.55	149.50	-7	18,785	-0.04%
2022/07/18	56.1	150.09	56.1	147.67	148.50	0	18,643	0.00%
2022/07/15	15	140.83	12	140.50	145.50	3	18,082	0.02%
2022/07/14	5	132.40	6	132.08	132.50	-1	17,735	-0.01%
2022/07/13	4.1	135.10	3.1	134.03	128.50	1	17,598	0.01%
2022/07/12	2	131.00	0	0.00	127.50	2	17,525	0.01%
2022/07/11	0	0.00	5	140.40	133.00	-5	17,610	-0.03%
2022/07/08	14	136.18	13	136.19	134.50	1	17,815	0.01%
2022/07/07	13	135.08	12	132.83	135.00	1	17,719	0.01%
2022/07/06	40	136.56	29	137.07	132.50	11	17,431	0.06%
2022/07/05	14	144.29	17	144.35	142.50	-3	17,132	-0.02%
2022/07/04	28	141.41	23	142.35	141.50	5	16,904	0.03%
2022/07/01	35	139.95	43	140.79	137.00	-8	16,782	-0.05%
2022/06/30	7	147.14	6	146.25	146.00	1	16,742	0.01%
2022/06/29	36	153.04	37	152.92	153.50	-1	16,684	-0.01%
2022/06/28	51	157.94	51	159.26	157.00	0	16,432	0.00%
2022/06/27	20	157.06	23	158.39	160.00	-3	16,334	-0.02%
2022/06/24	67	154.54	65	157.13	152.00	2	15,975	0.01%
2022/06/23	51.1	157.45	54.1	157.37	158.50	-3	15,563	-0.02%
2022/06/22	61.3	166.81	50.2	159.87	156.50	11.1	15,405	0.07%
2022/06/21	24.3	166.46	26	168.42	173.50	-1.8	15,188	-0.01%
2022/06/20	29	161.14	28	161.05	158.00	1	15,214	0.01%
2022/06/17	35	157.27	44.1	158.00	161.50	-9.1	14,910	-0.06%
2022/06/16	9	158.44	7	164.93	155.00	2	14,614	0.01%
2022/06/15	17	163.35	20	162.33	159.00	-3	14,474	-0.02%
2022/06/14	22	164.52	15	165.47	167.50	7	14,691	0.05%
2022/06/13	25	165.82	19	166.84	165.50	6	14,454	0.04%
2022/06/10	37	166.16	40.2	167.60	168.50	-3.2	14,155	-0.02%
2022/06/09	45	155.68	49	159.50	164.50	-4	13,668	-0.03%
2022/06/08	20.2	153.19	30	154.32	156.50	-9.9	13,328	-0.07%
2022/06/07	11	147.68	4	147.38	147.00	7	12,870	0.05%
2022/06/06	16	150.16	7	149.86	147.00	9	12,717	0.07%
2022/06/02	62	157.24	72.1	157.81	152.00	-10	12,513	-0.08%
2022/06/01	32.2	165.27	26.3	163.19	165.00	6	12,187	0.05%
2022/05/31	5	157.00	5	157.70	156.50	0	11,556	0.00%
2022/05/30	21	156.00	24	155.35	156.50	-3	11,610	-0.03%
2022/05/27	41	145.16	42.1	146.39	152.50	-1.1	11,510	-0.01%
2022/05/26	45.1	141.67	49	141.50	139.00	-4	11,016	-0.04%
2022/05/25	16	135.66	21	135.95	136.50	-5	10,389	-0.05%
2022/05/24	0	0.00	2	131.00	127.50	-2	10,226	-0.02%
2022/05/23	0	129.50	2	130.00	130.00	-2	10,234	-0.02%
2022/05/19	1	125.50	0	0.00	130.00	1	10,290	0.01%
2022/05/18	2	131.50	0	0.00	129.00	2	10,509	0.02%
2022/05/17	2	129.75	2	130.00	131.50	0	11,050	0.00%
2022/05/16	1	129.00	7	132.50	129.50	-6	11,139	-0.05%
2022/05/13	6	130.92	0	0.00	130.50	6	11,084	0.05%
2022/05/12	1	129.50	0	0.00	126.00	1	11,033	0.01%
2022/05/11	3	130.67	27	129.33	130.50	-24	10,955	-0.22%
2022/05/10	6	126.58	15	127.30	128.50	-9	10,868	-0.08%
2022/05/09	11	123.00	0	0.00	122.50	11	10,857	0.10%
2022/05/06	4	124.38	2	124.50	127.00	2	10,826	0.02%
2022/05/05	13	133.35	6.1	136.95	129.00	7	10,808	0.06%
2022/05/03	2	132.00	5	130.80	130.50	-3	10,533	-0.03%
2022/04/29	9	130.78	99.1	131.06	129.50	-90.1	10,430	-0.86%
2022/04/28	1	125.50	1	123.00	122.00	0	10,221	0.00%
2022/04/27	1	120.50	1	121.00	123.00	0	10,181	0.00%
2022/04/26	1	123.00	6	122.33	123.00	-5	10,165	-0.05%
2022/04/25	36	120.50	1.1	120.52	121.00	35	10,151	0.34%
2022/04/22	30	124.50	0	0.00	126.50	30	10,189	0.29%
2022/04/21	0	0.00	0.1	127.50	127.00	-0.1	10,365	0.00%
2022/04/19	0	0.00	0.1	128.50	127.00	-0.1	10,748	0.00%
2022/04/18	31	129.02	1.1	128.57	128.00	30	10,787	0.28%
2022/04/15	2	133.00	2	134.75	129.00	0	10,867	0.00%
2022/04/14	11	135.95	21.1	135.12	136.50	-10.1	10,851	-0.09%
2022/04/13	1	132.00	1.2	131.22	131.50	-0.2	10,840	0.00%
2022/04/11	1	128.00	0.1	127.00	126.00	1	11,079	0.01%
2022/04/08	1	131.00	1.1	132.45	130.50	-0.1	11,335	0.00%
2022/04/07	3	131.00	9.1	130.33	128.50	-6.1	12,489	-0.05%
2022/04/06	1	133.50	0.1	133.50	133.00	1	13,046	0.01%
2022/04/01	13	130.31	5.1	131.50	131.00	8	13,093	0.06%
2022/03/31	0.1	127.50	0	0.00	127.00	0.1	13,150	0.00%
2022/03/30	11	128.91	4.1	131.00	128.50	6.9	13,116	0.05%
2022/03/29	0	123.50	0	0.00	126.50	0	12,990	0.00%
2022/03/28	3	123.33	2.1	121.55	125.00	1	12,869	0.01%
2022/03/25	5	126.90	3.2	129.48	126.50	1.9	12,746	0.01%
2022/03/24	5	133.10	13.1	132.89	136.50	-8.1	12,427	-0.06%
2022/03/23	30	129.54	26.1	132.00	133.00	4	12,120	0.03%
2022/03/22	3	124.17	4	123.13	124.50	-1	11,520	-0.01%
2022/03/21	27.1	127.59	25.2	122.81	122.50	1.9	11,590	0.02%
2022/03/18	3.2	126.16	1	125.50	126.50	2.2	11,758	0.02%
2022/03/17	6	125.92	6.1	125.05	129.00	-0.1	11,634	0.00%
2022/03/16	1	117.50	12	121.75	117.50	-11	11,082	-0.10%
2022/03/15	0.1	120.00	5.1	119.01	118.00	-4.9	10,879	-0.05%
2022/03/14	12	118.63	3	120.00	119.00	9	10,760	0.08%
2022/03/11	8.1	117.31	0	0.00	120.50	8.1	10,544	0.08%
2022/03/10	0	0.00	0	119.50	119.50	0	10,381	0.00%
2022/03/09	4	109.00	4	109.00	109.00	0	10,312	0.00%
2022/03/07	1	109.00	1	110.00	110.00	0	10,217	0.00%
2022/03/04	1	116.50	3	116.50	114.50	-2	10,165	-0.02%
2022/03/03	2	121.50	3	120.83	117.50	-1	10,131	-0.01%
2022/03/02	17	119.85	17.1	118.72	119.00	-0.1	9,904	0.00%
2022/03/01	2	116.00	34	115.28	116.50	-32	9,357	-0.34%
2022/02/25	8	109.00	7	107.43	106.00	1	9,276	0.01%
2022/02/24	2	108.75	4.1	110.02	107.50	-2.1	9,192	-0.02%
2022/02/22	2	109.25	2	107.75	108.50	0	9,219	0.00%
2022/02/18	16	115.13	21	114.88	116.50	-5	9,358	-0.05%
2022/02/17	24	116.69	15.1	114.60	114.50	8.9	9,193	0.10%
2022/02/16	1	110.49	8	108.94	110.50	-7	8,709	-0.08%
2022/02/15	0	0.00	2	102.00	100.50	-2	8,620	-0.02%
2022/02/14	25.1	98.84	0	0.00	98.20	25.1	8,615	0.29%
2022/02/11	10.1	101.52	0	0.00	101.50	10.1	8,628	0.12%
2022/02/10	2.1	102.24	0.3	104.11	101.50	1.8	8,653	0.02%
2022/02/09	1.4	104.53	0	0.00	104.00	1.4	8,699	0.02%
2022/02/08	0	0.00	1.1	101.44	101.00	-1.1	8,774	-0.01%
2022/02/07	0.1	99.10	0.2	101.69	101.00	0	8,836	0.00%
2022/01/26	0.1	98.70	1	98.60	97.50	-0.9	8,818	-0.01%
2022/01/25	0	98.70	0.3	99.98	97.50	-0.2	8,976	0.00%
2022/01/24	0.3	100.00	11.5	100.99	100.00	-11.2	9,049	-0.12%
2022/01/21	0.5	101.00	0.1	103.00	100.50	0.4	9,032	0.00%
2022/01/20	0.1	104.50	1	103.51	103.50	-0.9	9,017	-0.01%
2022/01/19	1	104.01	11	106.05	104.00	-10	9,011	-0.11%
2022/01/18	0	106.50	5.1	105.82	105.00	-5.1	9,003	-0.06%
2022/01/17	0.1	106.00	0	0.00	107.00	0.1	8,986	0.00%
2022/01/14	5	107.40	5	107.90	106.00	0	8,905	0.00%
2022/01/13	2	110.00	2	108.50	107.00	0	8,728	0.00%
2022/01/12	16	112.88	16.1	113.25	113.00	-0.1	8,614	0.00%
2022/01/11	0.1	108.00	1.6	108.35	109.50	-1.5	8,288	-0.02%
2022/01/10	8.6	109.96	7	110.36	109.50	1.6	8,197	0.02%
2022/01/07	3.2	110.14	1	108.50	108.50	2.2	8,062	0.03%
2022/01/06	33	112.71	34.2	112.71	113.00	-1.2	7,903	-0.01%
2022/01/05	0.1	112.15	4	113.13	111.00	-4	7,499	-0.05%
2022/01/04	7	116.29	6	115.67	117.50	1	7,220	0.01%
2022/01/03	12	120.75	21	120.31	115.00	-9	6,971	-0.13%
2021/12/30	70	123.00	58	121.47	121.00	12	6,606	0.18%
2021/12/29	38.1	114.48	38.5	115.19	117.50	-0.4	5,374	-0.01%
2021/12/28	6.4	105.29	24.5	102.02	107.00	-18.1	4,631	-0.39%
2021/12/27	29.6	98.07	8.1	98.60	97.60	21.5	4,301	0.50%
2021/12/24	0	94.20	0.7	94.47	94.70	-0.6	4,089	-0.02%
2021/12/23	5.7	92.75	0	0.00	95.20	5.7	4,008	0.14%
2021/12/22	0	91.10	0	91.59	90.60	0	3,909	0.00%
2021/12/21	0	90.00	0.1	90.09	91.60	-0.1	3,918	0.00%
2021/12/20	0.1	90.17	20.1	89.11	89.10	-20	3,924	-0.51%
2021/12/17	0	90.50	0.1	90.00	89.00	-0.1	3,952	0.00%
2021/12/16	0	92.50	0	0.00	91.30	0	4,028	0.00%
2021/12/15	22.1	92.60	0.5	93.42	91.70	21.6	4,022	0.54%
2021/12/14	8.1	98.24	12	96.16	98.50	-3.9	4,015	-0.10%
2021/12/13	6.5	96.61	4.2	97.18	99.10	2.3	3,715	0.06%
2021/12/10	0.2	89.75	0.2	89.92	90.10	0	3,533	0.00%
2021/12/09	0.8	90.29	0.2	90.20	90.20	0.5	3,520	0.02%
2021/12/08	1.2	89.46	0.2	89.70	89.50	1	3,497	0.03%
2021/12/07	0.2	88.90	1.3	88.79	87.80	-1.1	3,439	-0.03%
2021/12/06	1.2	90.65	1	91.15	89.50	0.3	3,410	0.01%
2021/12/03	1	90.79	0.5	91.38	89.60	0.5	3,342	0.02%
2021/12/02	0.4	89.32	0.2	89.63	88.70	0.2	3,262	0.01%
2021/12/01	0.2	87.83	0	0.00	88.50	0.2	3,258	0.01%
2021/11/30	0	0.00	0.3	89.29	88.10	-0.3	3,278	-0.01%
2021/11/29	0.2	85.06	0.7	87.03	86.30	-0.5	3,343	-0.01%
2021/11/26	0.7	87.99	1.2	88.05	87.50	-0.5	3,310	-0.02%
2021/11/25	0.3	90.05	3.4	90.15	89.00	-3.1	3,250	-0.09%
2021/11/24	3.4	89.73	0.2	88.35	91.70	3.2	3,232	0.10%
2021/11/23	0.1	87.00	0	0.00	86.90	0.1	3,225	0.00%
2021/11/22	0.2	88.36	1.2	89.55	87.70	-1	3,343	-0.03%
2021/11/19	1.2	91.42	0.4	90.87	91.00	0.8	3,311	0.03%
2021/11/18	0.3	92.00	0.4	94.30	88.80	-0.1	3,220	0.00%
2021/11/17	0.4	89.38	0.2	89.10	90.50	0.2	3,066	0.01%
2021/11/16	0.4	86.43	2.8	86.68	89.60	-2.4	2,926	-0.08%
2021/11/15	2.8	86.99	1.1	87.08	88.00	1.7	2,818	0.06%
2021/11/12	0.1	84.75	3.1	85.19	83.20	-3	2,711	-0.11%
2021/11/11	1.1	83.91	6.2	83.41	83.30	-5.1	2,670	-0.19%
2021/11/10	2.1	84.13	1.3	83.33	83.50	0.7	2,646	0.03%
2021/11/09	0.2	84.38	0.3	84.75	85.00	0	2,599	0.00%
2021/11/08	0.3	85.97	3.1	85.82	84.10	-2.8	2,556	-0.11%
2021/11/05	4	85.32	45.1	85.68	86.20	-41.1	2,471	-1.66%
2021/11/04	3	82.44	5.8	82.82	82.50	-2.8	2,307	-0.12%
2021/11/03	3.2	79.51	2.8	79.04	79.60	0.4	2,218	0.02%
2021/11/02	4.3	82.55	20.5	83.65	79.00	-16.2	2,168	-0.75%
2021/11/01	2.8	78.43	1.8	78.59	79.20	1.1	1,991	0.05%
2021/10/29	0.2	75.22	5.3	75.27	75.60	-5.1	1,882	-0.27%
2021/10/28	3.5	73.98	3.2	75.09	75.10	0.3	1,848	0.01%
2021/10/27	17.2	73.26	10	73.01	73.00	7.2	1,809	0.40%
2021/10/26	0	72.57	0.6	72.77	74.00	-0.5	1,772	-0.03%
2021/10/25	0.5	72.50	2.1	72.63	72.20	-1.6	1,720	-0.09%
2021/10/22	0.9	72.60	0.5	72.59	72.60	0.4	1,715	0.02%
2021/10/21	2.2	71.27	6.4	71.80	71.90	-4.2	1,699	-0.25%
2021/10/20	1.6	71.10	1.5	71.27	71.10	0.1	1,659	0.01%
2021/10/19	0.1	70.39	0.5	70.15	71.00	-0.4	1,658	-0.02%
2021/10/18	2	69.90	0.6	70.10	70.10	1.4	1,664	0.08%
2021/10/15	1.7	69.23	0.1	68.60	69.50	1.7	1,650	0.10%
2021/10/14	0.1	66.60	0	0.00	67.20	0.1	1,630	0.00%
2021/10/08	10	68.15	1.3	68.49	67.70	8.7	1,620	0.54%
2021/10/07	0.3	68.50	0.3	68.63	68.60	0	1,632	0.00%
2021/10/06	0.4	67.61	0	68.98	67.20	0.4	1,657	0.02%
2021/10/05	0	67.90	0	66.80	69.10	0	1,661	0.00%
2021/10/04	0	68.20	0	0.00	67.20	0	1,644	0.00%
2021/10/01	0	0.00	0.3	71.12	69.40	-0.3	1,626	-0.02%
2021/09/30	0.3	71.34	0	0.00	72.10	0.3	1,597	0.02%
2021/09/29	0	0.00	3.1	72.01	71.10	-3.1	1,586	-0.19%
2021/09/28	0.1	72.00	0	0.00	72.80	0.1	1,546	0.00%
2021/09/27	0.1	71.90	3	72.00	71.40	-2.9	1,519	-0.19%
2021/09/24	0	0.00	0.2	72.20	72.80	-0.2	1,489	-0.01%
2021/09/23	1.2	71.90	1	73.20	72.90	0.2	1,435	0.01%
2021/09/22	0.1	70.50	1.2	71.27	70.10	-1.1	1,308	-0.09%
2021/09/17	1.2	71.25	0	70.10	72.80	1.2	1,241	0.10%
2021/09/16	0.3	68.69	0	0.00	70.80	0.3	1,079	0.03%
2021/09/15	0.1	67.90	0	0.00	67.50	0.1	1,055	0.01%
2021/09/13	0.2	69.55	1	69.20	68.70	-0.8	1,044	-0.08%
2021/09/06	1	70.60	0	0.00	70.00	1	1,009	0.10%
2021/09/02	2	72.30	2	72.70	73.90	0	928	0.00%
2021/08/31	0	0.00	1	70.60	70.80	-1	806	-0.12%
2021/08/30	5	71.70	1	72.00	70.90	4	796	0.50%
2021/08/26	3	69.80	0	0.00	70.90	3	650	0.46%
2021/08/25	0	0.00	4	67.10	67.80	-4	496	-0.81%
2021/08/09	4	66.65	0	0.00	66.70	4	486	0.82%
2021/08/02	0	0.00	17	68.77	68.50	-17	537	-3.16%
2021/07/28	1	65.70	0	0.00	65.30	1	536	0.19%
2021/07/23	3	71.37	7	71.19	69.90	-4	552	-0.72%
2021/07/22	0	0.00	1	70.70	70.60	-1	550	-0.18%
2021/07/14	0	0.00	1.1	70.74	70.80	-1.1	663	-0.17%
2021/07/13	1	71.70	1	70.00	71.50	0	726	0.00%
2021/07/12	1	69.20	0	0.00	69.30	1	741	0.13%
2021/07/06	0	0.00	1	67.70	67.60	-1	800	-0.13%
2021/06/22	20	66.20	0	0.00	65.80	20	970	2.06%
2021/06/11	0	0.00	15	66.50	66.50	-15	998	-1.50%
2021/06/07	2	64.50	2	65.15	65.00	0	1,027	0.00%
2021/06/02	15	65.20	0	0.00	64.70	15	1,088	1.38%
2021/06/01	0	0.00	30	65.35	65.40	-30	1,115	-2.69%
2021/05/21	20	62.00	0	0.00	62.40	20	1,277	1.56%
2021/05/13	10	62.20	0	0.00	61.90	10	1,277	0.78%
2021/05/07	0	0.00	2	68.70	68.80	-2	1,244	-0.16%
2021/05/05	0.1	69.50	3	68.77	68.50	-2.9	1,245	-0.23%
2021/04/29	5	75.00	0	0.00	72.50	5	1,224	0.41%
2021/04/28	12	73.93	0	0.00	74.40	12	1,217	0.99%
2021/04/26	4	75.25	1	75.00	75.00	3	1,244	0.24%
2021/04/22	11	77.35	0	0.00	74.90	11	1,289	0.85%
2021/04/21	4	77.60	2	77.90	78.30	2	1,282	0.16%
2021/04/20	3	77.50	0	0.00	77.40	3	1,378	0.22%
2021/04/19	8	78.54	0	0.00	78.50	8	1,378	0.58%
2021/04/16	1	75.00	0	0.00	75.20	1	1,368	0.07%
2021/04/13	0	0.00	5	73.90	72.60	-5	1,332	-0.38%
2021/04/08	0	0.00	17	74.69	74.80	-17	1,279	-1.33%
2021/04/07	1	71.50	0	0.00	71.50	1	1,240	0.08%
2021/04/06	0	0.00	1	72.90	71.70	-1	1,219	-0.08%
2021/04/01	1	71.60	7	72.83	72.10	-6	1,212	-0.50%
2021/03/31	0	0.00	3	71.73	71.60	-3	1,212	-0.25%
2021/03/30	0	0.00	2	70.40	70.70	-2	1,226	-0.16%
2021/03/29	0	0.00	2	70.10	70.30	-2	1,264	-0.16%
2021/03/24	0	0.00	1	69.70	70.00	-1	1,499	-0.07%
2021/03/22	1	68.70	25	68.94	69.00	-24	1,565	-1.53%
2021/03/18	1	70.00	0	0.00	69.90	1	1,601	0.06%
2021/03/12	0	0.00	1	70.40	69.80	-1	1,733	-0.06%
2021/03/11	4	69.98	0	0.00	70.20	4	1,755	0.23%
2021/03/10	1	71.00	0	0.00	70.70	1	1,761	0.06%
2021/03/09	22	71.05	0	0.00	71.30	22	1,815	1.21%
2021/03/05	1	70.70	0	0.00	71.80	1	1,775	0.06%
2021/03/04	0	0.00	10	72.00	71.40	-10	1,759	-0.57%
2021/03/03	0	0.00	87	69.84	69.80	-87	1,697	-5.13%
2021/03/02	20	69.10	0	0.00	67.90	20	1,651	1.21%
2021/02/26	0	0.00	20	69.50	69.00	-20	1,643	-1.22%
2021/02/25	10	68.94	0	0.00	69.40	10	1,633	0.61%
2021/02/23	0	0.00	24	68.98	69.10	-24	1,598	-1.50%
2021/02/01	10	63.50	3	63.40	64.20	7	1,557	0.45%
2021/01/29	30	65.03	0	0.00	64.20	30	1,551	1.93%
2021/01/28	10	66.40	0	0.00	66.20	10	1,537	0.65%
2021/01/27	0	0.00	4	67.75	67.30	-4	1,533	-0.26%
2021/01/25	10	66.20	0	0.00	66.50	10	1,518	0.66%
2021/01/22	40	66.35	4	67.00	66.90	36	1,511	2.38%
2021/01/21	33	66.47	0	0.00	66.70	33	1,503	2.19%
2021/01/20	5	66.56	0	0.00	66.30	5	1,493	0.33%
2021/01/19	4	68.13	1	70.00	68.40	3	1,473	0.20%
2021/01/18	0	0.00	2	68.50	69.00	-2	1,452	-0.14%
2021/01/15	1	71.00	75	73.03	71.10	-74	1,429	-5.18%
2021/01/14	1	70.90	0	0.00	72.40	1	1,403	0.07%
2021/01/13	4	73.20	4	71.65	71.60	0	1,372	0.00%
2021/01/11	4	68.00	1	69.00	69.70	3	1,198	0.25%
2021/01/06	11	66.45	15	65.20	65.40	-4	1,099	-0.36%
2021/01/05	1	66.20	0	0.00	66.50	1	1,074	0.09%
2021/01/04	5	66.46	3	66.63	66.70	2	1,062	0.19%
2020/12/31	6	66.15	0	0.00	66.40	6	1,049	0.57%
2020/12/29	11	65.19	1	65.50	65.10	10	1,029	0.97%
2020/12/28	2	65.20	45	65.13	65.20	-43	1,019	-4.22%
2020/12/23	10	66.80	0	0.00	66.40	10	938	1.07%
2020/12/22	2	68.25	0	0.00	65.90	2	895	0.22%
2020/12/21	10	67.44	0	0.00	66.50	10	793	1.26%
2020/12/18	0	0.00	3	66.17	66.80	-3	737	-0.41%
2020/12/17	10	65.50	0	0.00	64.90	10	660	1.51%
2020/12/14	5	63.60	0	0.00	65.10	5	581	0.86%
2020/12/11	10	63.50	0	0.00	64.00	10	538	1.86%
2020/12/10	5	64.30	0	0.00	63.30	5	495	1.01%
2020/12/09	10	64.50	0	0.00	65.00	10	473	2.11%
2020/12/08	10	65.15	0	0.00	65.00	10	451	2.21%
2020/12/07	10	64.50	0	0.00	64.70	10	382	2.62%
2020/12/03	12	64.17	1	62.90	63.60	11	328	3.34%
2020/11/30	1	62.40	0	0.00	61.70	1	250	0.40%
2020/11/19	0	0.00	10	60.10	60.20	-10	238	-4.19%
2020/10/30	0	0.00	1	58.70	58.50	-1	280	-0.36%
2020/10/15	1	60.20	0	0.00	60.00	1	391	0.26%
2020/09/29	0	0.00	2	60.10	60.00	-2	700	-0.29%
2020/08/13	4	63.50	0	0.00	63.30	4	852	0.47%
2020/08/05	1	64.90	0	0.00	64.60	1	846	0.12%
2020/08/03	1	65.90	0	0.00	65.10	1	844	0.12%
2020/07/30	2	65.50	0	0.00	65.30	2	848	0.24%
2020/07/28	2	66.30	0	0.00	64.30	2	853	0.23%
2020/07/16	1	65.40	0	0.00	65.50	1	743	0.13%
2020/07/14	11	68.35	0	0.00	67.80	11	719	1.53%
2020/07/13	0	0.00	6	69.70	70.30	-6	680	-0.88%
2020/07/10	2	67.10	1	65.70	65.80	1	590	0.17%
2020/07/09	0	0.00	10	63.00	63.00	-10	514	-1.94%
2020/07/08	0	0.00	1	63.30	63.30	-1	511	-0.20%
2020/07/07	7	62.84	0	0.00	63.10	7	514	1.36%
2020/07/06	7	64.93	0	0.00	64.00	7	516	1.36%
2020/07/03	0	0.00	19	66.02	66.20	-19	478	-3.97%
2020/06/23	0	0.00	1	60.20	62.00	-1	426	-0.23%
2020/06/22	0	0.00	1	59.80	60.10	-1	422	-0.24%
2020/06/09	2	61.60	0	0.00	62.00	2	467	0.43%
2020/04/24	0	0.00	5	55.92	55.90	-5	482	-1.04%
2020/04/17	1	57.50	0	0.00	57.40	1	474	0.21%
2020/04/16	0	0.00	2	56.35	56.10	-2	461	-0.43%
2020/04/15	0	0.00	1	56.70	56.50	-1	461	-0.22%
2020/04/13	5	55.04	0	0.00	54.80	5	467	1.07%
2020/04/09	2	55.20	1	54.20	54.30	1	468	0.21%
2020/03/27	1	51.30	0	0.00	51.30	1	467	0.21%
2020/03/23	0	0.00	4	47.89	48.70	-4	501	-0.80%
2020/03/16	2	52.70	0	0.00	50.80	2	555	0.36%
2020/03/05	1	61.80	0	0.00	61.40	1	545	0.18%
2020/03/02	1	61.10	0	0.00	60.70	1	542	0.18%
2020/02/19	0	0.00	3	63.50	63.70	-3	553	-0.54%
2020/01/06	2	66.80	0	0.00	66.90	2	955	0.21%
2019/12/19	0	0.00	1	72.20	70.80	-1	943	-0.11%
2019/12/18	0	0.00	1	70.50	70.40	-1	909	-0.11%
2019/12/12	1	70.40	2	70.90	70.30	-1	888	-0.11%
2019/12/06	0	0.00	0.1	68.90	68.40	-0.1	834	-0.01%
2019/12/04	2	68.00	0	0.00	68.30	2	808	0.25%
2019/11/26	1	68.20	0	0.00	67.60	1	831	0.12%
2019/11/13	0	0.00	5	68.20	68.10	-5	878	-0.57%
2019/11/07	0	0.00	3	70.00	70.60	-3	837	-0.36%
2019/10/30	0	0.00	1	70.30	69.80	-1	727	-0.14%
2019/10/29	1	70.50	0	0.00	70.40	1	723	0.14%
2019/10/25	0	0.00	1	71.60	70.50	-1	699	-0.14%
2019/10/24	1	71.80	1	71.70	72.20	0	680	0.00%
2019/10/23	6	71.60	2	72.40	72.40	4	669	0.60%
2019/10/22	1	73.70	6	73.53	73.20	-5	649	-0.77%
2019/10/18	6	70.83	6	71.28	70.60	0	584	0.00%
2019/10/17	4	69.70	6	69.87	69.70	-2	509	-0.39%
2019/10/16	0	0.00	1	65.50	65.50	-1	450	-0.22%
2019/10/15	1	64.60	0	0.00	65.50	1	443	0.23%
2019/10/08	0	0.00	1	62.60	63.50	-1	401	-0.25%
2019/09/24	3	61.63	0	0.00	61.80	3	368	0.81%
2019/09/23	4	61.60	0	0.00	62.00	4	365	1.10%
2019/09/05	2	59.60	0	0.00	59.60	2	336	0.59%
2019/09/03	1	59.10	1	59.30	59.00	0	323	0.00%
2019/09/02	1	57.00	0	0.00	57.70	1	309	0.32%
2019/07/31	0	0.00	1	58.80	58.90	-1	194	-0.51%
2019/07/29	1	60.00	0	0.00	60.50	1	202	0.49%
2019/07/17	3	58.60	2	58.50	58.50	1	241	0.41%
2019/07/12	1	58.60	0	0.00	58.60	1	244	0.41%
2019/07/04	0	0.00	1	58.60	58.50	-1	251	-0.40%
2019/07/01	1	61.00	0	0.00	61.30	1	240	0.42%
2019/05/03	0	0.00	2	62.95	62.70	-2	389	-0.51%
2019/05/02	0	0.00	1	62.10	62.20	-1	389	-0.26%
2019/03/28	0	0.00	6	60.70	60.70	-6	331	-1.81%
2019/03/26	5	60.86	0	0.00	60.90	5	348	1.43%
2019/03/25	1	60.70	0	0.00	60.70	1	377	0.26%
2019/03/21	2	61.40	2	61.70	61.70	0	379	0.00%
2019/03/13	1	60.40	0	0.00	62.30	1	364	0.27%
2019/03/04	0	0.00	1	61.40	60.90	-1	372	-0.27%
2019/02/27	15	61.17	15	60.23	60.90	0	366	0.00%
2019/02/18	1	60.10	0	0.00	59.70	1	345	0.29%
2018/12/04	0	0.00	2	57.85	56.80	-2	319	-0.63%
2018/11/29	16	54.92	0	0.00	54.20	16	294	5.43%
2018/11/23	0	0.00	15	52.85	52.40	-15	282	-5.30%
2018/11/15	2	53.30	0	0.00	53.00	2	274	0.73%
2018/10/29	1	50.40	0	0.00	50.30	1	277	0.36%
2018/10/02	3	66.67	0	0.00	66.40	3	374	0.80%
2018/10/01	1	66.40	0	0.00	66.70	1	383	0.26%
2018/09/28	1	66.30	0	0.00	66.30	1	392	0.25%
2018/09/03	0	0.00	5	64.80	64.80	-5	483	-1.03%
2018/07/23	1	68.60	1	68.40	69.10	0	574	0.00%
2018/07/20	2	68.55	1	69.30	68.20	1	557	0.18%
2018/07/13	4	63.90	0	0.00	65.10	4	546	0.73%
2018/07/12	1	62.50	0	0.00	63.40	1	557	0.18%
2018/07/02	0	0.00	22	70.72	70.70	-22	657	-3.34%
2018/05/24	0	0.00	10	75.40	75.30	-10	694	-1.44%
2018/05/11	0	0.00	9	75.60	75.00	-9	749	-1.20%
2018/05/10	59	75.19	0	0.00	75.20	59	759	7.77%
2018/05/08	0	0.00	2	75.30	75.30	-2	763	-0.26%
2018/04/27	0	0.00	1	77.00	77.00	-1	731	-0.14%
2018/04/25	0	0.00	3	78.90	78.90	-3	735	-0.41%
2018/04/17	0	0.00	3	81.70	81.00	-3	705	-0.43%
2018/04/16	3	83.43	0	0.00	83.00	3	698	0.43%
2018/04/09	1	78.60	0	0.00	78.50	1	613	0.16%
2018/03/26	21	76.05	0	0.00	76.40	21	738	2.84%
2018/03/23	4	75.95	21	75.89	75.80	-17	760	-2.24%
2018/03/22	0	0.00	1	77.80	77.50	-1	755	-0.13%
2018/03/19	0	0.00	1	80.00	80.00	-1	752	-0.13%
2018/03/16	1	80.70	0	0.00	80.60	1	759	0.13%
2018/03/15	1	80.70	0	0.00	80.50	1	762	0.13%
2018/03/06	1	79.20	0	0.00	79.00	1	962	0.10%
2018/02/21	0	0.00	2	79.10	79.70	-2	1,473	-0.14%
2018/02/12	1	77.80	0	0.00	77.30	1	1,471	0.07%
2018/02/08	1	78.60	0	0.00	78.60	1	1,487	0.07%
2018/01/30	1	82.20	0	0.00	81.60	1	1,449	0.07%
2018/01/16	2	84.25	0	0.00	84.20	2	1,442	0.14%